date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-09-12 09:30:00,50.22,52.09,50.22,51.53,887900.0,37.9798,39.394,37.9798,38.9705,887900.0
2008-09-12 10:00:00,51.53,51.71,51.14,51.15,671000.0,38.9705,39.1066,38.6755,38.6831,671000.0
2008-09-12 10:30:00,51.15,51.16,50.06,50.33,737500.0,38.6831,38.6906,37.8588,38.0629,737500.0
2008-09-12 11:00:00,50.35,51.1,50.25,50.94,429100.0,38.0781,38.6453,38.0024,38.5243,429100.0
2008-09-12 11:30:00,50.95,51.05,50.64,50.92,233600.0,38.5318,38.6075,38.2974,38.5091,233600.0
2008-09-12 12:00:00,50.92,50.93,50.28,50.48,389000.0,38.5091,38.5167,38.0251,38.1764,389000.0
2008-09-12 12:30:00,50.44,50.59,50.3,50.3,299900.0,38.1461,38.2596,38.0403,38.0403,299900.0
2008-09-12 13:00:00,50.27,50.5,50.23,50.33,684300.0,38.0176,38.1915,37.9873,38.0629,684300.0
2008-09-12 13:30:00,50.34,50.6,50.21,50.35,257200.0,38.0705,38.2671,37.9722,38.0781,257200.0
2008-09-12 14:00:00,50.35,50.46,49.95,49.97,408600.0,38.0781,38.1613,37.7756,37.7907,408600.0
2008-09-12 14:30:00,49.96,50.04,49.72,49.94,357500.0,37.7831,37.8436,37.6016,37.768,357500.0
2008-09-12 15:00:00,49.93,50.04,49.4,49.57,717700.0,37.7604,37.8436,37.3596,37.4882,717700.0
2008-09-12 15:30:00,49.57,50.09,49.2,49.39,1247000.0,37.4882,37.8814,37.2084,37.3521,1247000.0
2008-09-16 09:30:00,48.31,48.4,46.75,47.03,111700.0,36.5353,36.6034,35.3555,35.5673,111700.0
2008-09-16 10:00:00,47.02,48.37,46.9,47.16,80100.0,35.5597,36.5807,35.469,35.6656,80100.0
2008-09-16 10:30:00,47.17,47.87,47.0,47.43,47900.0,35.6731,36.2025,35.5446,35.8698,47900.0
2008-09-16 11:00:00,47.42,47.76,47.02,47.3,75100.0,35.8622,36.1193,35.5597,35.7715,75100.0
2008-09-16 11:30:00,47.31,47.39,47.29,47.31,34800.0,35.779,35.8395,35.7639,35.779,34800.0
2008-09-16 12:00:00,47.3,47.33,47.1,47.19,33300.0,35.7715,35.7941,35.6202,35.6883,33300.0
2008-09-16 12:30:00,47.19,47.24,47.1,47.22,43500.0,35.6883,35.7261,35.6202,35.711,43500.0
2008-09-16 13:00:00,47.22,47.45,47.22,47.44,66000.0,35.711,35.8849,35.711,35.8773,66000.0
2008-09-16 13:30:00,47.45,48.03,47.33,47.95,76600.0,35.8849,36.3235,35.7941,36.263,76600.0
2008-09-16 14:00:00,47.95,50.1,47.6,48.54,161400.0,36.263,37.889,35.9983,36.7092,161400.0
2008-09-16 14:30:00,48.5,49.28,47.71,48.48,92100.0,36.679,37.2689,36.0815,36.6639,92100.0
2008-09-16 15:00:00,48.5,49.24,48.47,48.78,146300.0,36.679,37.2386,36.6563,36.8907,146300.0
2008-09-16 15:30:00,48.78,49.99,48.2,49.1,399800.0,36.8907,37.8058,36.4521,37.1327,399800.0
2008-09-17 09:30:00,48.78,49.61,48.1,48.66,297100.0,36.8907,37.5184,36.3765,36.8,297100.0
2008-09-17 10:00:00,48.66,48.66,47.5,47.5,179300.0,36.8,36.8,35.9227,35.9227,179300.0
2008-09-17 10:30:00,47.53,47.62,46.95,46.99,125400.0,35.9454,36.0135,35.5068,35.537,125400.0
2008-09-17 11:00:00,46.99,47.01,45.8,45.8,145900.0,35.537,35.5521,34.6371,34.6371,145900.0
2008-09-17 11:30:00,45.8,46.0,45.28,45.37,114800.0,34.6371,34.7883,34.2438,34.3119,114800.0
2008-09-17 12:00:00,45.35,45.37,44.79,45.05,93600.0,34.2967,34.3119,33.8732,34.0699,93600.0
2008-09-17 12:30:00,45.08,46.16,45.03,45.48,97600.0,34.0925,34.9093,34.0547,34.3951,97600.0
2008-09-17 13:00:00,45.48,45.51,45.08,45.23,138400.0,34.3951,34.4177,34.0925,34.206,138400.0
2008-09-17 13:30:00,45.27,45.63,45.26,45.61,159800.0,34.2362,34.5085,34.2287,34.4934,159800.0
2008-09-17 14:00:00,45.62,46.03,45.36,45.74,411100.0,34.5009,34.811,34.3043,34.5917,411100.0
2008-09-17 14:30:00,45.76,46.23,45.64,45.85,800900.0,34.6068,34.9623,34.5161,34.6749,800900.0
2008-09-17 15:00:00,45.84,46.4,45.79,46.21,553800.0,34.6673,35.0908,34.6295,34.9471,553800.0
2008-09-17 15:30:00,46.2,46.65,45.52,46.58,302200.0,34.9396,35.2799,34.4253,35.2269,302200.0
2008-09-18 09:30:00,46.47,47.65,46.25,47.39,165200.0,35.1438,36.0362,34.9774,35.8395,165200.0
2008-09-18 10:00:00,47.27,47.61,47.08,47.3,155500.0,35.7488,36.0059,35.6051,35.7715,155500.0
2008-09-18 10:30:00,47.32,47.36,46.99,47.03,125700.0,35.7866,35.8168,35.537,35.5673,125700.0
2008-09-18 11:00:00,47.05,47.1,46.94,47.0,172500.0,35.5824,35.6202,35.4992,35.5446,172500.0
2008-09-18 11:30:00,47.0,47.01,46.57,46.58,69700.0,35.5446,35.5521,35.2194,35.2269,69700.0
2008-09-18 12:00:00,46.54,46.57,45.88,46.01,116500.0,35.1967,35.2194,34.6976,34.7959,116500.0
2008-09-18 12:30:00,45.95,46.1,45.85,45.89,166300.0,34.7505,34.8639,34.6749,34.7051,166300.0
2008-09-18 13:00:00,45.89,46.34,45.88,46.22,78000.0,34.7051,35.0454,34.6976,34.9547,78000.0
2008-09-18 13:30:00,46.22,47.05,46.2,46.96,79100.0,34.9547,35.5824,34.9396,35.5143,79100.0
2008-09-18 14:00:00,47.0,47.28,46.98,47.14,75500.0,35.5446,35.7563,35.5295,35.6505,75500.0
2008-09-18 14:30:00,47.15,47.51,46.75,47.45,115600.0,35.658,35.9303,35.3555,35.8849,115600.0
2008-09-18 15:00:00,47.29,47.66,47.21,47.49,109100.0,35.7639,36.0437,35.7034,35.9151,109100.0
2008-09-18 15:30:00,47.48,49.22,45.65,49.22,277200.0,35.9076,37.2235,34.5236,37.2235,277200.0
2008-09-19 09:30:00,55.06,55.06,45.0,47.03,8200.0,41.6401,41.6401,34.032,35.5673,8200.0
2008-09-19 10:00:00,47.5,58.0,47.5,50.41,157500.0,35.9227,43.8635,35.9227,38.1234,157500.0
2008-09-19 10:30:00,50.7,53.47,50.32,50.59,62900.0,38.3428,40.4376,38.0554,38.2596,62900.0
2008-09-19 11:00:00,50.64,51.8,50.62,51.8,63400.0,38.2974,39.1747,38.2823,39.1747,63400.0
2008-09-19 11:30:00,51.8,52.5,51.75,51.97,121900.0,39.1747,39.704,39.1368,39.3032,121900.0
2008-09-19 12:00:00,51.98,52.1,51.43,51.56,146200.0,39.3108,39.4015,38.8948,38.9932,146200.0
2008-09-19 12:30:00,51.65,51.83,51.08,51.53,35200.0,39.0612,39.1973,38.6301,38.9705,35200.0
2008-09-19 13:00:00,51.48,51.5,50.0,50.08,63700.0,38.9327,38.9478,37.8134,37.8739,63700.0
2008-09-19 13:30:00,50.19,52.0,50.0,50.84,81400.0,37.9571,39.3259,37.8134,38.4486,81400.0
2008-09-19 14:00:00,50.94,51.2,50.54,51.19,75100.0,38.5243,38.7209,38.2218,38.7133,75100.0
2008-09-19 14:30:00,51.17,51.81,51.05,51.18,68900.0,38.6982,39.1822,38.6075,38.7058,68900.0
2008-09-19 15:00:00,51.52,58.0,51.09,52.26,120000.0,38.9629,43.8635,38.6377,39.5225,120000.0
2008-09-19 15:30:00,52.1,56.5,51.72,53.0,122500.0,39.4015,42.7291,39.1142,40.0822,122500.0
2008-09-22 09:30:00,52.95,54.4,52.04,52.78,45600.0,40.0444,41.141,39.3562,39.9158,45600.0
2008-09-22 10:00:00,52.78,53.03,52.66,52.74,59500.0,39.9158,40.1049,39.8251,39.8856,59500.0
2008-09-22 10:30:00,52.73,53.12,52.0,52.17,49600.0,39.878,40.1729,39.3259,39.4545,49600.0
2008-09-22 11:00:00,52.25,52.69,51.95,51.99,133300.0,39.515,39.8477,39.2881,39.3184,133300.0
2008-09-22 11:30:00,52.01,52.15,51.4,51.5,37900.0,39.3335,39.4394,38.8722,38.9478,37900.0
2008-09-22 12:00:00,51.5,51.59,50.72,51.26,69300.0,38.9478,39.0158,38.3579,38.7663,69300.0
2008-09-22 12:30:00,51.22,51.87,50.27,51.14,40800.0,38.736,39.2276,38.0176,38.6755,40800.0
2008-09-22 13:00:00,51.42,51.43,50.52,50.86,32100.0,38.8873,38.8948,38.2066,38.4638,32100.0
2008-09-22 13:30:00,50.89,50.89,49.91,50.42,49600.0,38.4865,38.4865,37.7453,38.131,49600.0
2008-09-22 14:00:00,50.36,51.24,50.31,50.35,34500.0,38.0856,38.7512,38.0478,38.0781,34500.0
2008-09-22 14:30:00,50.34,51.04,50.31,50.43,52600.0,38.0705,38.5999,38.0478,38.1386,52600.0
2008-09-22 15:00:00,50.4,50.6,50.31,50.35,49200.0,38.1159,38.2671,38.0478,38.0781,49200.0
2008-09-22 15:30:00,50.35,51.22,50.35,50.63,87600.0,38.0781,38.736,38.0781,38.2898,87600.0
2008-09-23 09:30:00,50.5,50.98,49.76,50.36,36900.0,38.1915,38.5545,37.6319,38.0856,36900.0
2008-09-23 10:00:00,50.49,50.75,49.22,49.67,57700.0,38.184,38.3806,37.2235,37.5638,57700.0
2008-09-23 10:30:00,49.74,50.44,49.53,49.77,48600.0,37.6167,38.1461,37.4579,37.6394,48600.0
2008-09-23 11:00:00,49.76,50.09,49.66,49.72,71100.0,37.6319,37.8814,37.5562,37.6016,71100.0
2008-09-23 11:30:00,49.72,50.0,49.57,49.87,65700.0,37.6016,37.8134,37.4882,37.7151,65700.0
2008-09-23 12:00:00,49.9,49.93,49.51,49.65,67900.0,37.7378,37.7604,37.4428,37.5487,67900.0
2008-09-23 12:30:00,49.58,49.72,49.58,49.72,39100.0,37.4957,37.6016,37.4957,37.6016,39100.0
2008-09-23 13:00:00,49.72,50.22,49.65,49.94,64300.0,37.6016,37.9798,37.5487,37.768,64300.0
2008-09-23 13:30:00,49.94,50.02,49.9,50.0,101600.0,37.768,37.8285,37.7378,37.8134,101600.0
2008-09-23 14:00:00,50.0,50.01,49.9,50.0,103200.0,37.8134,37.8209,37.7378,37.8134,103200.0
2008-09-23 14:30:00,49.99,50.22,49.92,50.0,114700.0,37.8058,37.9798,37.7529,37.8134,114700.0
2008-09-23 15:00:00,50.0,50.76,49.84,49.96,184900.0,37.8134,38.3881,37.6924,37.7831,184900.0
2008-09-23 15:30:00,49.96,50.5,49.85,50.03,112200.0,37.7831,38.1915,37.6999,37.8361,112200.0
2008-09-24 09:30:00,50.0,50.5,48.16,48.91,58200.0,37.8134,38.1915,36.4218,36.989,58200.0
2008-09-24 10:00:00,48.9,49.18,48.82,48.96,38500.0,36.9815,37.1932,36.921,37.0269,38500.0
2008-09-24 10:30:00,48.9,49.3,48.9,49.05,22100.0,36.9815,37.284,36.9815,37.0949,22100.0
2008-09-24 11:00:00,49.22,49.4,49.0,49.31,19400.0,37.2235,37.3596,37.0571,37.2916,19400.0
2008-09-24 11:30:00,49.4,49.54,49.3,49.54,20500.0,37.3596,37.4655,37.284,37.4655,20500.0
2008-09-24 12:00:00,49.59,49.69,49.31,49.6,34300.0,37.5033,37.5789,37.2916,37.5109,34300.0
2008-09-24 12:30:00,49.6,50.03,49.6,49.78,23800.0,37.5109,37.8361,37.5109,37.647,23800.0
2008-09-24 13:00:00,49.79,50.03,49.75,49.9,47100.0,37.6546,37.8361,37.6243,37.7378,47100.0
2008-09-24 13:30:00,49.9,50.48,49.89,49.95,42500.0,37.7378,38.1764,37.7302,37.7756,42500.0
2008-09-24 14:00:00,49.98,50.14,49.0,49.14,50500.0,37.7983,37.9193,37.0571,37.163,50500.0
2008-09-24 14:30:00,49.13,49.2,48.82,49.01,38400.0,37.1554,37.2084,36.921,37.0647,38400.0
2008-09-24 15:00:00,49.01,49.08,48.72,48.8,49700.0,37.0647,37.1176,36.8454,36.9059,49700.0
2008-09-24 15:30:00,48.81,49.18,48.65,49.11,80900.0,36.9134,37.1932,36.7924,37.1403,80900.0
2008-09-25 09:30:00,48.3,49.55,48.21,48.89,34600.0,36.5277,37.4731,36.4597,36.9739,34600.0
2008-09-25 10:00:00,48.88,49.13,48.87,49.01,86300.0,36.9664,37.1554,36.9588,37.0647,86300.0
2008-09-25 10:30:00,49.12,49.3,48.84,48.87,109100.0,37.1479,37.284,36.9361,36.9588,109100.0
2008-09-25 11:00:00,48.87,49.19,48.87,49.03,14500.0,36.9588,37.2008,36.9588,37.0798,14500.0
2008-09-25 11:30:00,49.03,49.44,49.01,49.29,36800.0,37.0798,37.3899,37.0647,37.2764,36800.0
2008-09-25 12:00:00,49.29,49.41,49.07,49.14,24100.0,37.2764,37.3672,37.1101,37.163,24100.0
2008-09-25 12:30:00,49.14,50.47,49.13,49.58,92000.0,37.163,38.1688,37.1554,37.4957,92000.0
2008-09-25 13:00:00,49.53,49.75,49.3,49.35,16700.0,37.4579,37.6243,37.284,37.3218,16700.0
2008-09-25 13:30:00,49.32,49.63,49.21,49.32,25100.0,37.2991,37.5336,37.2159,37.2991,25100.0
2008-09-25 14:00:00,49.35,49.49,49.33,49.36,93600.0,37.3218,37.4277,37.3067,37.3294,93600.0
2008-09-25 14:30:00,49.36,49.48,49.19,49.38,41200.0,37.3294,37.4201,37.2008,37.3445,41200.0
2008-09-25 15:00:00,49.36,49.65,49.15,49.55,37600.0,37.3294,37.5487,37.1706,37.4731,37600.0
2008-09-25 15:30:00,49.5,49.6,48.78,49.35,117100.0,37.4352,37.5109,36.8907,37.3218,117100.0
2008-09-26 09:30:00,48.19,49.26,48.0,48.94,12700.0,36.4445,37.2537,36.3008,37.0117,12700.0
2008-09-26 10:00:00,48.98,49.46,48.5,49.15,31900.0,37.042,37.405,36.679,37.1706,31900.0
2008-09-26 10:30:00,49.15,49.43,49.02,49.1,18300.0,37.1706,37.3823,37.0722,37.1327,18300.0
2008-09-26 11:00:00,49.22,49.24,48.87,48.92,16600.0,37.2235,37.2386,36.9588,36.9966,16600.0
2008-09-26 11:30:00,48.92,49.15,48.83,48.99,20800.0,36.9966,37.1706,36.9285,37.0495,20800.0
2008-09-26 12:00:00,48.94,49.09,48.77,48.82,28400.0,37.0117,37.1252,36.8832,36.921,28400.0
2008-09-26 12:30:00,48.9,49.4,48.7,49.4,27700.0,36.9815,37.3596,36.8302,37.3596,27700.0
2008-09-26 13:00:00,49.4,49.59,49.22,49.32,12500.0,37.3596,37.5033,37.2235,37.2991,12500.0
2008-09-26 13:30:00,49.37,49.68,49.2,49.63,18600.0,37.3369,37.5714,37.2084,37.5336,18600.0
2008-09-26 14:00:00,49.59,49.97,49.38,49.66,22500.0,37.5033,37.7907,37.3445,37.5562,22500.0
2008-09-26 14:30:00,49.59,49.86,49.2,49.55,11400.0,37.5033,37.7075,37.2084,37.4731,11400.0
2008-09-26 15:00:00,49.59,51.75,49.01,49.38,31900.0,37.5033,39.1368,37.0647,37.3445,31900.0
2008-09-26 15:30:00,49.34,50.19,49.1,49.13,71100.0,37.3142,37.9571,37.1327,37.1554,71100.0
2008-09-29 09:30:00,48.42,48.67,46.97,48.25,40800.0,36.6185,36.8075,35.5219,36.4899,40800.0
2008-09-29 10:00:00,48.09,48.67,47.1,47.61,54800.0,36.3689,36.8075,35.6202,36.0059,54800.0
2008-09-29 10:30:00,47.84,64.1,47.59,47.86,38900.0,36.1798,48.4768,35.9908,36.195,38900.0
2008-09-29 11:00:00,47.86,48.14,47.56,48.14,35300.0,36.195,36.4067,35.9681,36.4067,35300.0
2008-09-29 11:30:00,48.14,48.62,47.66,48.58,33300.0,36.4067,36.7697,36.0437,36.7395,33300.0
2008-09-29 12:00:00,48.56,48.56,47.71,47.81,38700.0,36.7244,36.7244,36.0815,36.1572,38700.0
2008-09-29 12:30:00,47.81,47.97,47.58,47.58,41200.0,36.1572,36.2782,35.9832,35.9832,41200.0
2008-09-29 13:00:00,47.62,47.83,47.46,47.73,43700.0,36.0135,36.1723,35.8925,36.0967,43700.0
2008-09-29 13:30:00,47.74,47.89,47.2,47.43,69900.0,36.1042,36.2177,35.6958,35.8698,69900.0
2008-09-29 14:00:00,47.46,47.74,47.0,47.47,50100.0,35.8925,36.1042,35.5446,35.9,50100.0
2008-09-29 14:30:00,47.47,47.7,47.4,47.51,41600.0,35.9,36.074,35.8471,35.9303,41600.0
2008-09-29 15:00:00,47.51,48.03,47.47,47.68,46100.0,35.9303,36.3235,35.9,36.0588,46100.0
2008-09-29 15:30:00,47.83,49.0,47.63,49.0,68500.0,36.1723,37.0571,36.021,37.0571,68500.0
2008-09-30 09:30:00,48.85,48.85,47.63,48.0,39500.0,36.9437,36.9437,36.021,36.3008,39500.0
2008-09-30 10:00:00,48.0,48.48,47.94,48.3,18000.0,36.3008,36.6639,36.2555,36.5277,18000.0
2008-09-30 10:30:00,48.4,48.49,48.29,48.33,13300.0,36.6034,36.6714,36.5202,36.5504,13300.0
2008-09-30 11:00:00,48.33,48.4,48.22,48.35,9500.0,36.5504,36.6034,36.4672,36.5655,9500.0
2008-09-30 11:30:00,48.35,48.4,48.31,48.35,9400.0,36.5655,36.6034,36.5353,36.5655,9400.0
2008-09-30 12:00:00,48.38,48.4,48.25,48.33,14200.0,36.5882,36.6034,36.4899,36.5504,14200.0
2008-09-30 12:30:00,48.35,48.49,48.31,48.35,10200.0,36.5655,36.6714,36.5353,36.5655,10200.0
2008-09-30 13:00:00,48.35,48.79,48.32,48.79,11400.0,36.5655,36.8983,36.5428,36.8983,11400.0
2008-09-30 13:30:00,48.79,63.04,48.68,48.92,28700.0,36.8983,47.6751,36.8151,36.9966,28700.0
2008-09-30 14:00:00,48.91,49.08,48.8,49.07,24900.0,36.989,37.1176,36.9059,37.1101,24900.0
2008-09-30 14:30:00,48.96,48.96,48.73,48.74,21500.0,37.0269,37.0269,36.8529,36.8605,21500.0
2008-09-30 15:00:00,48.74,48.79,48.24,48.39,25700.0,36.8605,36.8983,36.4823,36.5958,25700.0
2008-09-30 15:30:00,48.36,51.41,48.22,51.41,60100.0,36.5731,38.8797,36.4672,38.8797,60100.0
2008-10-01 09:30:00,53.5,53.59,49.45,49.49,78200.0,40.4603,40.5284,37.3974,37.4277,78200.0
2008-10-01 10:00:00,49.46,49.58,49.19,49.35,73400.0,37.405,37.4957,37.2008,37.3218,73400.0
2008-10-01 10:30:00,49.35,49.61,49.25,49.35,54400.0,37.3218,37.5184,37.2462,37.3218,54400.0
2008-10-01 11:00:00,49.28,49.42,49.2,49.33,67200.0,37.2689,37.3747,37.2084,37.3067,67200.0
2008-10-01 11:30:00,49.35,49.35,49.15,49.3,66900.0,37.3218,37.3218,37.1706,37.284,66900.0
2008-10-01 12:00:00,49.3,49.32,49.2,49.23,56300.0,37.284,37.2991,37.2084,37.2311,56300.0
2008-10-01 12:30:00,49.25,49.31,49.19,49.24,85300.0,37.2462,37.2916,37.2008,37.2386,85300.0
2008-10-01 13:00:00,49.22,49.35,49.18,49.31,31400.0,37.2235,37.3218,37.1932,37.2916,31400.0
2008-10-01 13:30:00,49.31,49.35,49.2,49.34,31900.0,37.2916,37.3218,37.2084,37.3142,31900.0
2008-10-01 14:00:00,49.29,49.95,49.26,49.58,76700.0,37.2764,37.7756,37.2537,37.4957,76700.0
2008-10-01 14:30:00,49.6,50.0,49.27,49.6,35400.0,37.5109,37.8134,37.2613,37.5109,35400.0
2008-10-01 15:00:00,49.6,50.05,49.52,49.92,45600.0,37.5109,37.8512,37.4504,37.7529,45600.0
2008-10-01 15:30:00,49.92,51.99,49.84,50.16,93800.0,37.7529,39.3184,37.6924,37.9344,93800.0
2008-10-02 09:30:00,49.89,49.89,47.03,48.66,55300.0,37.7302,37.7302,35.5673,36.8,55300.0
2008-10-02 10:00:00,48.66,49.35,48.38,49.15,28000.0,36.8,37.3218,36.5882,37.1706,28000.0
2008-10-02 10:30:00,49.16,49.31,48.88,48.96,40700.0,37.1781,37.2916,36.9664,37.0269,40700.0
2008-10-02 11:00:00,48.86,48.96,48.62,48.93,25000.0,36.9512,37.0269,36.7697,37.0042,25000.0
2008-10-02 11:30:00,48.91,49.18,48.67,48.9,17800.0,36.989,37.1932,36.8075,36.9815,17800.0
2008-10-02 12:00:00,48.9,49.69,48.87,49.69,40300.0,36.9815,37.5789,36.9588,37.5789,40300.0
2008-10-02 12:30:00,49.81,50.36,49.81,50.3,29600.0,37.6697,38.0856,37.6697,38.0403,29600.0
2008-10-02 13:00:00,50.33,51.2,50.28,50.96,32700.0,38.0629,38.7209,38.0251,38.5394,32700.0
2008-10-02 13:30:00,50.95,51.15,50.75,50.97,43500.0,38.5318,38.6831,38.3806,38.547,43500.0
2008-10-02 14:00:00,50.97,51.14,50.74,50.91,47600.0,38.547,38.6755,38.373,38.5016,47600.0
2008-10-02 14:30:00,50.91,51.43,50.77,51.18,98500.0,38.5016,38.8948,38.3957,38.7058,98500.0
2008-10-02 15:00:00,51.18,51.19,50.65,50.86,101400.0,38.7058,38.7133,38.305,38.4638,101400.0
2008-10-02 15:30:00,50.86,51.05,50.25,50.3,115700.0,38.4638,38.6075,38.0024,38.0403,115700.0
2008-10-03 09:30:00,50.3,52.5,50.3,51.5,40500.0,38.0403,39.704,38.0403,38.9478,40500.0
2008-10-03 10:00:00,51.58,51.75,51.3,51.38,32900.0,39.0083,39.1368,38.7965,38.857,32900.0
2008-10-03 10:30:00,51.46,51.6,51.09,51.5,17600.0,38.9175,39.0234,38.6377,38.9478,17600.0
2008-10-03 11:00:00,51.5,51.81,51.43,51.72,24600.0,38.9478,39.1822,38.8948,39.1142,24600.0
2008-10-03 11:30:00,51.63,51.7,51.42,51.51,36900.0,39.0461,39.099,38.8873,38.9553,36900.0
2008-10-03 12:00:00,51.51,51.55,51.01,51.21,19000.0,38.9553,38.9856,38.5772,38.7285,19000.0
2008-10-03 12:30:00,51.27,52.94,51.23,52.51,34900.0,38.7738,40.0368,38.7436,39.7116,34900.0
2008-10-03 13:00:00,52.5,52.51,51.92,51.92,34800.0,39.704,39.7116,39.2654,39.2654,34800.0
2008-10-03 13:30:00,51.99,52.03,51.46,51.7,56000.0,39.3184,39.3486,38.9175,39.099,56000.0
2008-10-03 14:00:00,51.7,51.7,51.36,51.69,121100.0,39.099,39.099,38.8419,39.0915,121100.0
2008-10-03 14:30:00,51.66,52.35,51.0,52.0,157700.0,39.0688,39.5906,38.5696,39.3259,157700.0
2008-10-03 15:00:00,52.0,52.64,51.13,51.38,105800.0,39.3259,39.8099,38.668,38.857,105800.0
2008-10-03 15:30:00,51.63,53.1,50.13,52.14,152900.0,39.0461,40.1578,37.9117,39.4318,152900.0
2008-10-06 09:30:00,49.7,50.0,48.76,49.5,51200.0,37.5865,37.8134,36.8756,37.4352,51200.0
2008-10-06 10:00:00,49.52,53.14,49.41,51.0,135700.0,37.4504,40.1881,37.3672,38.5696,135700.0
2008-10-06 10:30:00,50.93,50.96,49.0,50.39,133600.0,38.5167,38.5394,37.0571,38.1083,133600.0
2008-10-06 11:00:00,50.39,51.92,50.15,51.92,115100.0,38.1083,39.2654,37.9268,39.2654,115100.0
2008-10-06 11:30:00,51.94,52.1,51.27,51.67,54200.0,39.2805,39.4015,38.7738,39.0763,54200.0
2008-10-06 12:00:00,51.66,51.92,51.59,51.82,79300.0,39.0688,39.2654,39.0158,39.1898,79300.0
2008-10-06 12:30:00,51.85,52.62,51.42,51.74,65700.0,39.2125,39.7948,38.8873,39.1293,65700.0
2008-10-06 13:00:00,51.75,51.94,50.91,51.33,22800.0,39.1368,39.2805,38.5016,38.8192,22800.0
2008-10-06 13:30:00,51.35,51.82,50.69,51.35,95900.0,38.8343,39.1898,38.3352,38.8343,95900.0
2008-10-06 14:00:00,51.33,51.92,50.51,50.59,65800.0,38.8192,39.2654,38.1991,38.2596,65800.0
2008-10-06 14:30:00,50.59,51.6,50.18,50.95,94400.0,38.2596,39.0234,37.9495,38.5318,94400.0
2008-10-06 15:00:00,50.91,51.7,50.69,50.72,89600.0,38.5016,39.099,38.3352,38.3579,89600.0
2008-10-06 15:30:00,50.76,53.49,50.55,52.79,134500.0,38.3881,40.4528,38.2293,39.9234,134500.0
2008-10-07 09:30:00,51.0,52.0,49.71,51.23,124100.0,38.5696,39.3259,37.5941,38.7436,124100.0
2008-10-07 10:00:00,51.23,51.26,51.09,51.15,127100.0,38.7436,38.7663,38.6377,38.6831,127100.0
2008-10-07 10:30:00,51.15,51.2,49.63,50.75,84800.0,38.6831,38.7209,37.5336,38.3806,84800.0
2008-10-07 11:00:00,50.77,50.79,50.61,50.68,65500.0,38.3957,38.4108,38.2747,38.3276,65500.0
2008-10-07 11:30:00,50.67,50.68,50.46,50.55,67100.0,38.3201,38.3276,38.1613,38.2293,67100.0
2008-10-07 12:00:00,50.54,50.61,50.45,50.6,66200.0,38.2218,38.2747,38.1537,38.2671,66200.0
2008-10-07 12:30:00,50.61,50.61,50.02,50.11,63400.0,38.2747,38.2747,37.8285,37.8966,63400.0
2008-10-07 13:00:00,50.11,50.12,49.08,49.11,66000.0,37.8966,37.9041,37.1176,37.1403,66000.0
2008-10-07 13:30:00,49.1,50.18,49.09,49.61,62400.0,37.1327,37.9495,37.1252,37.5184,62400.0
2008-10-07 14:00:00,49.6,49.84,49.6,49.79,107600.0,37.5109,37.6924,37.5109,37.6546,107600.0
2008-10-07 14:30:00,49.77,50.09,49.48,49.49,124600.0,37.6394,37.8814,37.4201,37.4277,124600.0
2008-10-07 15:00:00,49.5,49.98,49.43,49.86,140700.0,37.4352,37.7983,37.3823,37.7075,140700.0
2008-10-07 15:30:00,49.9,50.23,49.02,49.19,217100.0,37.7378,37.9873,37.0722,37.2008,217100.0
2008-10-08 09:30:00,46.98,48.98,46.98,48.27,54800.0,35.5295,37.042,35.5295,36.505,54800.0
2008-10-08 10:00:00,48.27,48.28,47.07,47.28,110000.0,36.505,36.5126,35.5975,35.7563,110000.0
2008-10-08 10:30:00,47.29,47.93,45.62,45.83,100900.0,35.7639,36.2479,34.5009,34.6597,100900.0
2008-10-08 11:00:00,45.79,46.65,45.45,46.36,90800.0,34.6295,35.2799,34.3724,35.0606,90800.0
2008-10-08 11:30:00,46.36,47.0,45.9,45.95,84600.0,35.0606,35.5446,34.7127,34.7505,84600.0
2008-10-08 12:00:00,45.89,46.0,45.65,45.7,67800.0,34.7051,34.7883,34.5236,34.5614,67800.0
2008-10-08 12:30:00,45.7,45.7,43.68,43.68,79400.0,34.5614,34.5614,33.0338,33.0338,79400.0
2008-10-08 13:00:00,43.74,45.31,43.7,44.68,33500.0,33.0791,34.2665,33.0489,33.79,33500.0
2008-10-08 13:30:00,44.57,44.81,44.24,44.54,17600.0,33.7068,33.8884,33.4573,33.6842,17600.0
2008-10-08 14:00:00,44.51,44.85,43.82,44.57,27000.0,33.6615,33.9186,33.1396,33.7068,27000.0
2008-10-08 14:30:00,44.57,44.9,44.38,44.59,32800.0,33.7068,33.9564,33.5632,33.722,32800.0
2008-10-08 15:00:00,44.38,44.5,43.9,44.04,36100.0,33.5632,33.6539,33.2001,33.306,36100.0
2008-10-08 15:30:00,44.01,44.17,42.47,42.76,83700.0,33.2833,33.4043,32.1187,32.338,83700.0
2008-10-09 09:30:00,43.5,44.52,41.24,41.6,103500.0,32.8976,33.669,31.1885,31.4607,103500.0
2008-10-09 10:00:00,41.6,41.6,38.34,38.54,92400.0,31.4607,31.4607,28.9953,29.1466,92400.0
2008-10-09 10:30:00,38.49,38.5,35.3,35.49,107900.0,29.1087,29.1163,26.6962,26.8399,107900.0
2008-10-09 11:00:00,35.44,35.44,34.07,34.15,69500.0,26.8021,26.8021,25.766,25.8265,69500.0
2008-10-09 11:30:00,34.19,34.31,32.22,32.83,93400.0,25.8568,25.9475,24.3669,24.8283,93400.0
2008-10-09 12:00:00,32.78,34.62,32.76,34.43,153700.0,24.7905,26.182,24.7753,26.0383,153700.0
2008-10-09 12:30:00,34.4,35.73,33.96,35.57,158300.0,26.0156,27.0214,25.6828,26.9004,158300.0
2008-10-09 13:00:00,35.59,38.33,35.55,36.03,143300.0,26.9156,28.9877,26.8853,27.2483,143300.0
2008-10-09 13:30:00,36.03,36.92,35.91,36.29,132800.0,27.2483,27.9214,27.1576,27.445,132800.0
2008-10-09 14:00:00,36.33,36.89,35.63,35.9,82400.0,27.4752,27.8987,26.9458,27.15,82400.0
2008-10-09 14:30:00,35.87,35.97,35.52,35.84,86800.0,27.1273,27.2029,26.8626,27.1046,86800.0
2008-10-09 15:00:00,35.84,35.84,34.64,35.0,122800.0,27.1046,27.1046,26.1971,26.4694,122800.0
2008-10-09 15:30:00,35.0,35.79,34.59,35.28,177200.0,26.4694,27.0668,26.1593,26.6811,177200.0
2008-10-10 09:30:00,31.2,33.98,31.2,33.31,67300.0,23.5955,25.698,23.5955,25.1913,67300.0
2008-10-10 10:00:00,33.3,33.5,32.3,32.79,137100.0,25.1837,25.335,24.4274,24.798,137100.0
2008-10-10 10:30:00,32.83,33.0,32.66,32.91,91800.0,24.8283,24.9568,24.6997,24.8888,91800.0
2008-10-10 11:00:00,32.93,32.95,32.61,32.68,97300.0,24.9039,24.919,24.6619,24.7148,97300.0
2008-10-10 11:30:00,32.68,32.71,31.93,32.22,88500.0,24.7148,24.7375,24.1476,24.3669,88500.0
2008-10-10 12:00:00,32.16,32.49,31.4,31.47,106000.0,24.3216,24.5711,23.7468,23.7997,106000.0
2008-10-10 12:30:00,31.47,31.47,30.66,31.0,90000.0,23.7997,23.7997,23.1872,23.4443,90000.0
2008-10-10 13:00:00,31.0,31.0,30.71,30.76,62000.0,23.4443,23.4443,23.225,23.2628,62000.0
2008-10-10 13:30:00,30.76,30.77,30.44,30.64,90500.0,23.2628,23.2704,23.0208,23.172,90500.0
2008-10-10 14:00:00,30.64,30.9,30.44,30.61,133500.0,23.172,23.3687,23.0208,23.1494,133500.0
2008-10-10 14:30:00,30.65,30.65,30.32,30.46,102900.0,23.1796,23.1796,22.93,23.0359,102900.0
2008-10-10 15:00:00,30.45,31.87,30.43,31.58,156400.0,23.0283,24.1022,23.0132,23.8829,156400.0
2008-10-10 15:30:00,31.6,33.27,31.57,33.0,164900.0,23.8981,25.161,23.8754,24.9568,164900.0
2008-10-13 09:30:00,33.67,34.99,33.67,34.26,38100.0,25.4635,26.4618,25.4635,25.9097,38100.0
2008-10-13 10:00:00,34.26,34.72,33.05,34.31,55800.0,25.9097,26.2576,24.9946,25.9475,55800.0
2008-10-13 10:30:00,34.33,34.6,34.26,34.36,29800.0,25.9627,26.1669,25.9097,25.9854,29800.0
2008-10-13 11:00:00,34.34,34.77,34.31,34.75,27600.0,25.9702,26.2954,25.9475,26.2803,27600.0
2008-10-13 11:30:00,34.74,34.75,34.45,34.57,21600.0,26.2727,26.2803,26.0534,26.1442,21600.0
2008-10-13 12:00:00,34.56,34.8,34.46,34.65,28900.0,26.1366,26.3181,26.061,26.2047,28900.0
2008-10-13 12:30:00,34.6,34.77,34.44,34.66,31600.0,26.1669,26.2954,26.0459,26.2122,31600.0
2008-10-13 13:00:00,34.65,35.7,34.65,35.64,52600.0,26.2047,26.9988,26.2047,26.9534,52600.0
2008-10-13 13:30:00,35.61,35.65,35.11,35.48,49100.0,26.9307,26.9609,26.5526,26.8324,49100.0
2008-10-13 14:00:00,35.5,35.5,34.39,34.4,80500.0,26.8475,26.8475,26.008,26.0156,80500.0
2008-10-13 14:30:00,34.38,35.15,34.3,35.05,54300.0,26.0005,26.5828,25.94,26.5072,54300.0
2008-10-13 15:00:00,34.98,35.44,34.95,35.36,63500.0,26.4542,26.8021,26.4316,26.7416,63500.0
2008-10-13 15:30:00,35.33,39.54,35.23,36.49,104700.0,26.7189,29.9028,26.6433,27.5962,104700.0
2008-10-14 09:30:00,37.55,38.43,37.55,37.76,94700.0,28.3978,29.0634,28.3978,28.5567,94700.0
2008-10-14 10:00:00,37.72,37.92,36.94,37.51,70000.0,28.5264,28.6777,27.9365,28.3676,70000.0
2008-10-14 10:30:00,37.51,37.7,37.0,37.59,58800.0,28.3676,28.5113,27.9819,28.4281,58800.0
2008-10-14 11:00:00,37.4,37.69,37.12,37.69,48400.0,28.2844,28.5037,28.0727,28.5037,48400.0
2008-10-14 11:30:00,37.62,37.75,37.38,37.42,35300.0,28.4508,28.5491,28.2693,28.2995,35300.0
2008-10-14 12:00:00,37.42,37.42,37.11,37.29,33300.0,28.2995,28.2995,28.0651,28.2012,33300.0
2008-10-14 12:30:00,37.29,37.54,37.28,37.49,32200.0,28.2012,28.3903,28.1937,28.3525,32200.0
2008-10-14 13:00:00,37.47,38.01,37.45,37.95,62300.0,28.3373,28.7457,28.3222,28.7004,62300.0
2008-10-14 13:30:00,37.88,38.19,37.88,38.09,39300.0,28.6474,28.8819,28.6474,28.8062,39300.0
2008-10-14 14:00:00,38.16,38.31,37.88,37.96,59200.0,28.8592,28.9726,28.6474,28.7079,59200.0
2008-10-14 14:30:00,38.0,38.15,37.87,37.93,75800.0,28.7382,28.8516,28.6399,28.6852,75800.0
2008-10-14 15:00:00,37.94,39.07,37.9,39.0,129100.0,28.6928,29.5474,28.6625,29.4944,129100.0
2008-10-14 15:30:00,39.07,39.4,38.29,38.34,110200.0,29.5474,29.7969,28.9575,28.9953,110200.0
2008-10-15 09:30:00,38.24,38.24,36.5,36.57,75100.0,28.9197,28.9197,27.6038,27.6567,75100.0
2008-10-15 10:00:00,36.54,37.07,36.15,36.95,46000.0,27.634,28.0348,27.3391,27.9441,46000.0
2008-10-15 10:30:00,36.99,37.6,36.98,37.21,38100.0,27.9743,28.4357,27.9668,28.1407,38100.0
2008-10-15 11:00:00,37.21,37.28,36.84,36.88,52300.0,28.1407,28.1937,27.8609,27.8911,52300.0
2008-10-15 11:30:00,36.87,37.58,36.84,37.35,43000.0,27.8836,28.4205,27.8609,28.2466,43000.0
2008-10-15 12:00:00,37.4,37.76,37.4,37.67,38700.0,28.2844,28.5567,28.2844,28.4886,38700.0
2008-10-15 12:30:00,37.67,38.51,37.66,38.46,38700.0,28.4886,29.1239,28.481,29.0861,38700.0
2008-10-15 13:00:00,38.46,38.55,38.19,38.35,40600.0,29.0861,29.1541,28.8819,29.0029,40600.0
2008-10-15 13:30:00,38.37,38.5,37.25,37.56,59100.0,29.018,29.1163,28.171,28.4054,59100.0
2008-10-15 14:00:00,37.53,37.69,37.34,37.5,45000.0,28.3827,28.5037,28.239,28.36,45000.0
2008-10-15 14:30:00,37.42,37.66,37.24,37.37,66000.0,28.2995,28.481,28.1634,28.2617,66000.0
2008-10-15 15:00:00,37.36,37.7,37.02,37.02,71600.0,28.2542,28.5113,27.997,27.997,71600.0
2008-10-15 15:30:00,37.05,37.1,35.92,35.92,86100.0,28.0197,28.0575,27.1651,27.1651,86100.0
2008-10-16 09:30:00,35.75,36.53,35.69,35.69,38500.0,27.0366,27.6265,26.9912,26.9912,38500.0
2008-10-16 10:00:00,35.65,35.65,34.54,34.54,30300.0,26.9609,26.9609,26.1215,26.1215,30300.0
2008-10-16 10:30:00,34.6,34.61,32.86,32.95,62200.0,26.1669,26.1744,24.851,24.919,62200.0
2008-10-16 11:00:00,32.87,33.15,32.87,32.88,36200.0,24.8585,25.0703,24.8585,24.8661,36200.0
2008-10-16 11:30:00,32.88,34.03,32.86,33.52,66900.0,24.8661,25.7358,24.851,25.3501,66900.0
2008-10-16 12:00:00,33.57,33.96,33.23,33.63,36600.0,25.3879,25.6828,25.1308,25.4333,36600.0
2008-10-16 12:30:00,33.77,33.78,33.02,33.28,15000.0,25.5392,25.5467,24.972,25.1686,15000.0
2008-10-16 13:00:00,33.08,33.28,33.0,33.15,25200.0,25.0173,25.1686,24.9568,25.0703,25200.0
2008-10-16 13:30:00,33.17,33.2,32.81,33.15,32400.0,25.0854,25.1081,24.8131,25.0703,32400.0
2008-10-16 14:00:00,33.15,33.19,32.77,32.97,29200.0,25.0703,25.1005,24.7829,24.9341,29200.0
2008-10-16 14:30:00,33.04,33.11,32.78,32.86,30900.0,24.9871,25.04,24.7905,24.851,30900.0
2008-10-16 15:00:00,32.84,33.92,32.77,33.86,39300.0,24.8358,25.6526,24.7829,25.6072,39300.0
2008-10-16 15:30:00,33.87,34.96,33.8,34.66,81000.0,25.6148,26.4391,25.5618,26.2122,81000.0
2008-10-17 09:30:00,34.0,34.29,33.64,34.05,26700.0,25.7131,25.9324,25.4408,25.7509,26700.0
2008-10-17 10:00:00,34.05,34.18,33.97,34.15,34400.0,25.7509,25.8492,25.6904,25.8265,34400.0
2008-10-17 10:30:00,34.1,34.3,33.87,34.0,44600.0,25.7887,25.94,25.6148,25.7131,44600.0
2008-10-17 11:00:00,34.0,34.12,33.45,33.54,48200.0,25.7131,25.8039,25.2972,25.3652,48200.0
2008-10-17 11:30:00,33.55,33.81,32.92,33.22,30500.0,25.3728,25.5694,24.8963,25.1232,30500.0
2008-10-17 12:00:00,33.2,33.73,33.13,33.35,32000.0,25.1081,25.5089,25.0551,25.2215,32000.0
2008-10-17 12:30:00,33.34,34.66,33.12,33.49,45500.0,25.214,26.2122,25.0476,25.3274,45500.0
2008-10-17 13:00:00,33.49,33.74,33.41,33.44,50200.0,25.3274,25.5165,25.2669,25.2896,50200.0
2008-10-17 13:30:00,33.42,33.59,33.35,33.35,33300.0,25.2745,25.403,25.2215,25.2215,33300.0
2008-10-17 14:00:00,33.43,33.5,33.21,33.29,30100.0,25.282,25.335,25.1156,25.1761,30100.0
2008-10-17 14:30:00,33.3,34.02,32.97,33.03,93200.0,25.1837,25.7282,24.9341,24.9795,93200.0
2008-10-17 15:00:00,33.06,33.15,32.9,33.09,54300.0,25.0022,25.0703,24.8812,25.0249,54300.0
2008-10-17 15:30:00,33.09,33.63,32.98,33.04,53300.0,25.0249,25.4333,24.9417,24.9871,53300.0
2008-10-20 09:30:00,32.61,33.16,32.2,33.0,33300.0,24.6619,25.0778,24.3518,24.9568,33300.0
2008-10-20 10:00:00,32.85,33.07,32.5,32.56,27300.0,24.8434,25.0098,24.5787,24.6241,27300.0
2008-10-20 10:30:00,32.53,32.78,32.12,32.4,25400.0,24.6014,24.7905,24.2913,24.5031,25400.0
2008-10-20 11:00:00,32.36,32.54,32.17,32.39,20800.0,24.4728,24.6089,24.3291,24.4955,20800.0
2008-10-20 11:30:00,32.36,32.46,32.31,32.41,31000.0,24.4728,24.5484,24.435,24.5106,31000.0
2008-10-20 12:00:00,32.4,32.6,32.24,32.52,38400.0,24.5031,24.6543,24.3821,24.5938,38400.0
2008-10-20 12:30:00,32.56,32.78,32.41,32.5,35600.0,24.6241,24.7905,24.5106,24.5787,35600.0
2008-10-20 13:00:00,32.46,32.68,32.45,32.68,23400.0,24.5484,24.7148,24.5409,24.7148,23400.0
2008-10-20 13:30:00,32.82,33.2,32.61,33.1,26700.0,24.8207,25.1081,24.6619,25.0325,26700.0
2008-10-20 14:00:00,33.1,33.23,32.97,33.18,50100.0,25.0325,25.1308,24.9341,25.093,50100.0
2008-10-20 14:30:00,33.16,33.31,32.97,32.97,28300.0,25.0778,25.1913,24.9341,24.9341,28300.0
2008-10-20 15:00:00,32.99,33.13,32.8,33.08,65700.0,24.9493,25.0551,24.8056,25.0173,65700.0
2008-10-20 15:30:00,33.1,33.77,32.92,33.77,70600.0,25.0325,25.5392,24.8963,25.5392,70600.0
2008-10-21 09:30:00,32.19,32.95,32.19,32.95,40000.0,24.3443,24.919,24.3443,24.919,40000.0
2008-10-21 10:00:00,33.0,33.94,32.99,33.75,54300.0,24.9568,25.6677,24.9493,25.524,54300.0
2008-10-21 10:30:00,33.89,34.4,33.75,34.07,40100.0,25.6299,26.0156,25.524,25.766,40100.0
2008-10-21 11:00:00,34.14,34.53,34.08,34.4,38200.0,25.819,26.1139,25.7736,26.0156,38200.0
2008-10-21 11:30:00,34.39,34.42,33.84,33.97,32600.0,26.008,26.0307,25.5921,25.6904,32600.0
2008-10-21 12:00:00,34.06,34.49,33.9,34.49,32700.0,25.7585,26.0837,25.6375,26.0837,32700.0
2008-10-21 12:30:00,34.5,34.64,34.19,34.23,38200.0,26.0912,26.1971,25.8568,25.887,38200.0
2008-10-21 13:00:00,34.24,35.05,34.19,35.01,49200.0,25.8946,26.5072,25.8568,26.4769,49200.0
2008-10-21 13:30:00,35.04,35.27,34.81,35.1,42800.0,26.4996,26.6736,26.3257,26.545,42800.0
2008-10-21 14:00:00,35.1,35.57,35.05,35.31,41500.0,26.545,26.9004,26.5072,26.7038,41500.0
2008-10-21 14:30:00,35.43,35.69,35.24,35.47,23800.0,26.7946,26.9912,26.6509,26.8248,23800.0
2008-10-21 15:00:00,35.43,35.78,35.12,35.46,40300.0,26.7946,27.0593,26.5601,26.8172,40300.0
2008-10-21 15:30:00,35.47,35.56,34.86,35.17,82800.0,26.8248,26.8929,26.3635,26.5979,82800.0
2008-10-22 09:30:00,34.85,34.85,33.61,33.68,33900.0,26.3559,26.3559,25.4182,25.4711,33900.0
2008-10-22 10:00:00,33.59,33.97,33.29,33.85,37600.0,25.403,25.6904,25.1761,25.5997,37600.0
2008-10-22 10:30:00,33.89,34.5,33.55,34.42,33300.0,25.6299,26.0912,25.3728,26.0307,33300.0
2008-10-22 11:00:00,34.42,34.71,34.33,34.39,30900.0,26.0307,26.25,25.9627,26.008,30900.0
2008-10-22 11:30:00,34.42,34.86,34.42,34.82,18000.0,26.0307,26.3635,26.0307,26.3332,18000.0
2008-10-22 12:00:00,34.8,34.8,34.44,34.72,21200.0,26.3181,26.3181,26.0459,26.2576,21200.0
2008-10-22 12:30:00,34.7,35.03,34.66,34.91,33700.0,26.2425,26.4921,26.2122,26.4013,33700.0
2008-10-22 13:00:00,34.98,35.1,34.9,34.94,44800.0,26.4542,26.545,26.3937,26.424,44800.0
2008-10-22 13:30:00,34.94,34.94,34.7,34.75,37600.0,26.424,26.424,26.2425,26.2803,37600.0
2008-10-22 14:00:00,34.74,34.85,34.64,34.72,33200.0,26.2727,26.3559,26.1971,26.2576,33200.0
2008-10-22 14:30:00,34.74,34.91,34.55,34.91,46100.0,26.2727,26.4013,26.129,26.4013,46100.0
2008-10-22 15:00:00,34.94,35.02,34.47,34.6,44800.0,26.424,26.4845,26.0685,26.1669,44800.0
2008-10-22 15:30:00,34.6,34.94,34.02,34.45,153900.0,26.1669,26.424,25.7282,26.0534,153900.0
2008-10-23 09:30:00,35.99,35.99,33.73,33.73,38500.0,27.2181,27.2181,25.5089,25.5089,38500.0
2008-10-23 10:00:00,33.71,34.23,33.52,33.58,24700.0,25.4938,25.887,25.3501,25.3955,24700.0
2008-10-23 10:30:00,33.65,34.19,33.57,34.09,25800.0,25.4484,25.8568,25.3879,25.7812,25800.0
2008-10-23 11:00:00,34.11,34.41,33.85,33.85,20200.0,25.7963,26.0232,25.5997,25.5997,20200.0
2008-10-23 11:30:00,33.9,34.09,33.66,33.71,15400.0,25.6375,25.7812,25.456,25.4938,15400.0
2008-10-23 12:00:00,33.75,33.75,33.19,33.34,25400.0,25.524,25.524,25.1005,25.214,25400.0
2008-10-23 12:30:00,33.32,33.4,33.01,33.01,24800.0,25.1988,25.2593,24.9644,24.9644,24800.0
2008-10-23 13:00:00,33.01,33.5,32.46,32.46,21800.0,24.9644,25.335,24.5484,24.5484,21800.0
2008-10-23 13:30:00,32.47,32.65,32.18,32.18,29200.0,24.556,24.6921,24.3367,24.3367,29200.0
2008-10-23 14:00:00,32.19,32.2,31.68,31.91,40300.0,24.3443,24.3518,23.9586,24.1325,40300.0
2008-10-23 14:30:00,31.85,32.5,31.73,32.08,52900.0,24.0871,24.5787,23.9964,24.2611,52900.0
2008-10-23 15:00:00,32.09,32.26,31.73,32.2,61000.0,24.2686,24.3972,23.9964,24.3518,61000.0
2008-10-23 15:30:00,32.22,32.64,31.92,32.34,140600.0,24.3669,24.6846,24.1401,24.4577,140600.0
2008-10-24 09:30:00,31.67,32.04,30.55,31.89,22800.0,23.951,24.2308,23.104,24.1174,22800.0
2008-10-24 10:00:00,31.95,33.48,31.95,32.8,40000.0,24.1627,25.3198,24.1627,24.8056,40000.0
2008-10-24 10:30:00,32.79,33.31,32.79,33.23,26100.0,24.798,25.1913,24.798,25.1308,26100.0
2008-10-24 11:00:00,33.42,33.51,32.81,33.33,18200.0,25.2745,25.3425,24.8131,25.2064,18200.0
2008-10-24 11:30:00,33.46,34.82,33.46,34.22,18300.0,25.3047,26.3332,25.3047,25.8795,18300.0
2008-10-24 12:00:00,34.34,34.44,33.99,33.99,12000.0,25.9702,26.0459,25.7055,25.7055,12000.0
2008-10-24 12:30:00,34.15,34.15,33.99,34.09,10900.0,25.8265,25.8265,25.7055,25.7812,10900.0
2008-10-24 13:00:00,34.05,34.19,33.84,34.05,20700.0,25.7509,25.8568,25.5921,25.7509,20700.0
2008-10-24 13:30:00,34.14,34.73,34.14,34.68,8700.0,25.819,26.2652,25.819,26.2274,8700.0
2008-10-24 14:00:00,34.63,34.76,34.59,34.67,21800.0,26.1895,26.2879,26.1593,26.2198,21800.0
2008-10-24 14:30:00,34.67,34.9,34.46,34.71,29800.0,26.2198,26.3937,26.061,26.25,29800.0
2008-10-24 15:00:00,34.75,36.07,34.69,36.0,53000.0,26.2803,27.2786,26.2349,27.2256,53000.0
2008-10-24 15:30:00,36.05,36.05,34.92,35.13,89800.0,27.2634,27.2634,26.4089,26.5677,89800.0
2008-10-27 09:30:00,34.62,34.81,33.86,33.94,46500.0,26.182,26.3257,25.6072,25.6677,46500.0
2008-10-27 10:00:00,33.96,34.75,33.95,34.66,51300.0,25.6828,26.2803,25.6753,26.2122,51300.0
2008-10-27 10:30:00,34.65,34.78,34.56,34.6,82700.0,26.2047,26.303,26.1366,26.1669,82700.0
2008-10-27 11:00:00,34.6,34.71,34.53,34.54,75800.0,26.1669,26.25,26.1139,26.1215,75800.0
2008-10-27 11:30:00,34.54,34.55,34.2,34.42,48300.0,26.1215,26.129,25.8644,26.0307,48300.0
2008-10-27 12:00:00,34.41,34.74,34.36,34.53,38700.0,26.0232,26.2727,25.9854,26.1139,38700.0
2008-10-27 12:30:00,34.5,34.73,34.47,34.65,31500.0,26.0912,26.2652,26.0685,26.2047,31500.0
2008-10-27 13:00:00,34.63,34.92,34.47,34.79,27800.0,26.1895,26.4089,26.0685,26.3105,27800.0
2008-10-27 13:30:00,34.8,35.0,34.45,34.71,41400.0,26.3181,26.4694,26.0534,26.25,41400.0
2008-10-27 14:00:00,34.6,34.82,34.16,34.28,70400.0,26.1669,26.3332,25.8341,25.9249,70400.0
2008-10-27 14:30:00,34.28,34.33,33.92,34.16,55100.0,25.9249,25.9627,25.6526,25.8341,55100.0
2008-10-27 15:00:00,34.18,34.26,33.79,34.1,36300.0,25.8492,25.9097,25.5543,25.7887,36300.0
2008-10-27 15:30:00,34.11,34.17,33.23,33.5,128000.0,25.7963,25.8417,25.1308,25.335,128000.0
2008-10-28 09:30:00,35.73,39.0,35.2,36.5,133800.0,27.0214,29.4944,26.6206,27.6038,133800.0
2008-10-28 10:00:00,36.5,36.54,35.35,35.36,79300.0,27.6038,27.634,26.7341,26.7416,79300.0
2008-10-28 10:30:00,35.36,35.55,35.29,35.41,59000.0,26.7416,26.8853,26.6887,26.7794,59000.0
2008-10-28 11:00:00,35.34,35.36,35.14,35.16,141100.0,26.7265,26.7416,26.5752,26.5904,141100.0
2008-10-28 11:30:00,35.16,35.55,35.15,35.49,143300.0,26.5904,26.8853,26.5828,26.8399,143300.0
2008-10-28 12:00:00,35.5,36.51,35.49,35.9,108500.0,26.8475,27.6113,26.8399,27.15,108500.0
2008-10-28 12:30:00,35.9,36.09,35.88,35.98,73700.0,27.15,27.2937,27.1349,27.2105,73700.0
2008-10-28 13:00:00,35.99,36.04,35.87,35.87,52500.0,27.2181,27.2559,27.1273,27.1273,52500.0
2008-10-28 13:30:00,35.88,36.0,35.88,35.95,70900.0,27.1349,27.2256,27.1349,27.1878,70900.0
2008-10-28 14:00:00,35.95,36.78,35.89,36.63,172000.0,27.1878,27.8155,27.1424,27.7021,172000.0
2008-10-28 14:30:00,36.66,36.71,35.93,36.19,133700.0,27.7248,27.7626,27.1727,27.3693,133700.0
2008-10-28 15:00:00,36.19,36.76,36.08,36.74,265700.0,27.3693,27.8004,27.2861,27.7853,265700.0
2008-10-28 15:30:00,36.75,37.54,36.74,37.04,400900.0,27.7928,28.3903,27.7853,28.0122,400900.0
2008-10-29 09:30:00,36.29,36.29,26.15,32.4,273100.0,27.445,27.445,19.7764,24.5031,273100.0
2008-10-29 10:00:00,32.55,33.39,32.13,33.21,211000.0,24.6165,25.2518,24.2989,25.1156,211000.0
2008-10-29 10:30:00,33.06,33.67,33.03,33.13,101700.0,25.0022,25.4635,24.9795,25.0551,101700.0
2008-10-29 11:00:00,33.13,33.26,33.07,33.21,55300.0,25.0551,25.1535,25.0098,25.1156,55300.0
2008-10-29 11:30:00,33.21,33.76,33.2,33.48,91400.0,25.1156,25.5316,25.1081,25.3198,91400.0
2008-10-29 12:00:00,33.5,33.58,33.29,33.52,60900.0,25.335,25.3955,25.1761,25.3501,60900.0
2008-10-29 12:30:00,33.52,34.05,33.3,33.49,96000.0,25.3501,25.7509,25.1837,25.3274,96000.0
2008-10-29 13:00:00,33.51,33.74,33.49,33.5,46600.0,25.3425,25.5165,25.3274,25.335,46600.0
2008-10-29 13:30:00,33.5,33.89,33.5,33.75,64000.0,25.335,25.6299,25.335,25.524,64000.0
2008-10-29 14:00:00,33.74,34.47,33.69,34.38,107100.0,25.5165,26.0685,25.4787,26.0005,107100.0
2008-10-29 14:30:00,34.37,34.42,33.5,33.79,322600.0,25.9929,26.0307,25.335,25.5543,322600.0
2008-10-29 15:00:00,33.79,33.8,32.0,32.63,436900.0,25.5543,25.5618,24.2006,24.677,436900.0
2008-10-29 15:30:00,32.57,34.2,32.57,34.0,821800.0,24.6316,25.8644,24.6316,25.7131,821800.0
2008-10-30 09:30:00,35.45,36.25,34.72,35.92,1363800.0,26.8097,27.4147,26.2576,27.1651,1363800.0
2008-10-30 10:00:00,35.93,36.15,35.51,35.9,264500.0,27.1727,27.3391,26.8551,27.15,264500.0
2008-10-30 10:30:00,35.89,35.94,35.28,35.94,231200.0,27.1424,27.1803,26.6811,27.1803,231200.0
2008-10-30 11:00:00,35.95,36.04,35.78,35.8,218800.0,27.1878,27.2559,27.0593,27.0744,218800.0
2008-10-30 11:30:00,35.79,35.89,35.26,35.5,245500.0,27.0668,27.1424,26.666,26.8475,245500.0
2008-10-30 12:00:00,35.5,35.64,35.3,35.47,104200.0,26.8475,26.9534,26.6962,26.8248,104200.0
2008-10-30 12:30:00,35.46,35.9,35.46,35.75,70100.0,26.8172,27.15,26.8172,27.0366,70100.0
2008-10-30 13:00:00,35.75,35.9,35.67,35.75,106400.0,27.0366,27.15,26.9761,27.0366,106400.0
2008-10-30 13:30:00,35.72,35.76,35.49,35.71,95700.0,27.0139,27.0441,26.8399,27.0063,95700.0
2008-10-30 14:00:00,35.7,35.86,35.64,35.69,120300.0,26.9988,27.1198,26.9534,26.9912,120300.0
2008-10-30 14:30:00,35.68,36.1,35.57,36.04,251700.0,26.9836,27.3013,26.9004,27.2559,251700.0
2008-10-30 15:00:00,36.04,36.15,35.66,35.68,222100.0,27.2559,27.3391,26.9685,26.9836,222100.0
2008-10-30 15:30:00,35.69,36.25,35.35,36.03,392500.0,26.9912,27.4147,26.7341,27.2483,392500.0
2008-10-31 09:30:00,36.5,36.77,36.01,36.21,119300.0,27.6038,27.808,27.2332,27.3844,119300.0
2008-10-31 10:00:00,36.2,37.25,35.81,36.91,129300.0,27.3769,28.171,27.0819,27.9138,129300.0
2008-10-31 10:30:00,36.92,37.5,36.69,37.25,119900.0,27.9214,28.36,27.7475,28.171,119900.0
2008-10-31 11:00:00,37.25,37.45,37.01,37.13,51200.0,28.171,28.3222,27.9895,28.0802,51200.0
2008-10-31 11:30:00,37.19,37.49,37.13,37.25,33800.0,28.1256,28.3525,28.0802,28.171,33800.0
2008-10-31 12:00:00,37.23,37.31,37.12,37.2,29300.0,28.1558,28.2163,28.0727,28.1332,29300.0
2008-10-31 12:30:00,37.2,37.3,36.91,36.91,37500.0,28.1332,28.2088,27.9138,27.9138,37500.0
2008-10-31 13:00:00,36.93,37.01,36.85,36.89,17700.0,27.929,27.9895,27.8685,27.8987,17700.0
2008-10-31 13:30:00,36.86,37.13,36.77,36.96,51700.0,27.876,28.0802,27.808,27.9517,51700.0
2008-10-31 14:00:00,36.98,37.49,36.8,37.26,90900.0,27.9668,28.3525,27.8306,28.1785,90900.0
2008-10-31 14:30:00,37.27,37.37,37.0,37.23,62800.0,28.1861,28.2617,27.9819,28.1558,62800.0
2008-10-31 15:00:00,37.22,37.48,37.18,37.32,68600.0,28.1483,28.3449,28.118,28.2239,68600.0
2008-10-31 15:30:00,37.32,37.49,37.03,37.34,189100.0,28.2239,28.3525,28.0046,28.239,189100.0
2008-11-03 09:30:00,37.27,38.2,37.1,37.8,66200.0,28.1861,28.8894,28.0575,28.5869,66200.0
2008-11-03 10:00:00,37.79,38.2,37.77,38.19,138900.0,28.5794,28.8894,28.5642,28.8819,138900.0
2008-11-03 10:30:00,38.19,38.64,38.17,38.46,54800.0,28.8819,29.2222,28.8667,29.0861,54800.0
2008-11-03 11:00:00,38.46,38.62,38.34,38.44,49400.0,29.0861,29.2071,28.9953,29.0709,49400.0
2008-11-03 11:30:00,38.45,38.5,37.96,38.02,97900.0,29.0785,29.1163,28.7079,28.7533,97900.0
2008-11-03 12:00:00,38.02,38.19,38.0,38.18,32100.0,28.7533,28.8819,28.7382,28.8743,32100.0
2008-11-03 12:30:00,38.2,38.21,37.95,38.18,30700.0,28.8894,28.897,28.7004,28.8743,30700.0
2008-11-03 13:00:00,38.17,38.33,38.17,38.25,37500.0,28.8667,28.9877,28.8667,28.9272,37500.0
2008-11-03 13:30:00,38.28,38.64,38.26,38.62,63000.0,28.9499,29.2222,28.9348,29.2071,63000.0
2008-11-03 14:00:00,38.64,38.64,38.05,38.31,29000.0,29.2222,29.2222,28.776,28.9726,29000.0
2008-11-03 14:30:00,38.28,38.61,38.23,38.52,30900.0,28.9499,29.1995,28.9121,29.1314,30900.0
2008-11-03 15:00:00,38.52,38.59,38.35,38.48,40300.0,29.1314,29.1844,29.0029,29.1012,40300.0
2008-11-03 15:30:00,38.45,40.4,38.21,38.29,80700.0,29.0785,30.5532,28.897,28.9575,80700.0
2008-11-04 09:30:00,38.99,39.9,38.57,38.91,32500.0,29.4869,30.1751,29.1692,29.4264,32500.0
2008-11-04 10:00:00,38.91,39.51,38.68,39.01,44000.0,29.4264,29.8801,29.2524,29.502,44000.0
2008-11-04 10:30:00,38.94,39.9,38.94,39.79,32500.0,29.4491,30.1751,29.4491,30.0919,32500.0
2008-11-04 11:00:00,39.79,40.51,39.79,39.98,72700.0,30.0919,30.6364,30.0919,30.2356,72700.0
2008-11-04 11:30:00,39.98,40.07,39.73,39.98,40100.0,30.2356,30.3036,30.0465,30.2356,40100.0
2008-11-04 12:00:00,40.04,40.06,39.85,39.97,28000.0,30.281,30.2961,30.1373,30.228,28000.0
2008-11-04 12:30:00,39.97,39.97,39.7,39.82,36800.0,30.228,30.228,30.0238,30.1146,36800.0
2008-11-04 13:00:00,39.85,40.05,39.66,40.01,39600.0,30.1373,30.2885,29.9936,30.2583,39600.0
2008-11-04 13:30:00,40.04,40.04,39.75,40.0,25500.0,30.281,30.281,30.0616,30.2507,25500.0
2008-11-04 14:00:00,40.01,40.01,39.33,39.75,31300.0,30.2583,30.2583,29.744,30.0616,31300.0
2008-11-04 14:30:00,39.75,39.76,39.38,39.6,39700.0,30.0616,30.0692,29.7818,29.9482,39700.0
2008-11-04 15:00:00,39.59,39.61,39.3,39.45,58600.0,29.9406,29.9558,29.7213,29.8348,58600.0
2008-11-04 15:30:00,39.46,39.99,39.43,39.84,126300.0,29.8423,30.2431,29.8196,30.1297,126300.0
2008-11-05 09:30:00,39.52,41.35,39.05,39.28,70500.0,29.957,31.3442,29.6008,29.7751,70500.0
2008-11-05 10:00:00,39.26,40.0,39.06,39.99,83200.0,29.76,30.3209,29.6083,30.3133,83200.0
2008-11-05 10:30:00,39.99,40.18,39.87,40.01,58000.0,30.3133,30.4573,30.2223,30.3285,58000.0
2008-11-05 11:00:00,40.01,40.11,39.86,39.93,47000.0,30.3285,30.4043,30.2148,30.2678,47000.0
2008-11-05 11:30:00,39.92,40.07,39.89,40.01,39000.0,30.2602,30.374,30.2375,30.3285,39000.0
2008-11-05 12:00:00,40.0,40.05,39.81,39.92,28500.0,30.3209,30.3588,30.1769,30.2602,28500.0
2008-11-05 12:30:00,39.9,39.98,39.59,39.98,24500.0,30.2451,30.3057,30.0101,30.3057,24500.0
2008-11-05 13:00:00,39.98,40.06,39.8,39.91,27100.0,30.3057,30.3664,30.1693,30.2527,27100.0
2008-11-05 13:30:00,39.91,39.91,39.0,39.14,28000.0,30.2527,30.2527,29.5629,29.669,28000.0
2008-11-05 14:00:00,39.1,39.13,38.67,38.8,40800.0,29.6387,29.6614,29.3127,29.4113,40800.0
2008-11-05 14:30:00,38.79,39.51,38.79,39.35,29300.0,29.4037,29.9495,29.4037,29.8282,29300.0
2008-11-05 15:00:00,39.38,39.51,39.25,39.43,42700.0,29.8509,29.9495,29.7524,29.8888,42700.0
2008-11-05 15:30:00,39.43,39.54,38.82,39.08,168700.0,29.8888,29.9722,29.4264,29.6235,168700.0
2008-11-06 09:30:00,39.26,40.51,39.15,39.15,39000.0,29.76,30.7075,29.6766,29.6766,39000.0
2008-11-06 10:00:00,39.15,39.39,38.84,38.95,29000.0,29.6766,29.8585,29.4416,29.525,29000.0
2008-11-06 10:30:00,39.0,39.4,38.67,39.08,86700.0,29.5629,29.8661,29.3127,29.6235,86700.0
2008-11-06 11:00:00,39.05,39.09,38.55,38.58,32400.0,29.6008,29.6311,29.2218,29.2445,32400.0
2008-11-06 11:30:00,38.6,38.75,37.82,38.21,43000.0,29.2597,29.3734,28.6684,28.964,43000.0
2008-11-06 12:00:00,38.22,38.23,37.66,37.81,16200.0,28.9716,28.9792,28.5471,28.6608,16200.0
2008-11-06 12:30:00,37.81,38.05,37.54,37.82,29800.0,28.6608,28.8427,28.4562,28.6684,29800.0
2008-11-06 13:00:00,37.8,37.85,37.57,37.62,28800.0,28.6532,28.6911,28.4789,28.5168,28800.0
2008-11-06 13:30:00,37.62,37.63,37.01,37.04,32800.0,28.5168,28.5244,28.0544,28.0771,32800.0
2008-11-06 14:00:00,37.02,38.02,37.02,38.0,50600.0,28.062,28.82,28.062,28.8048,50600.0
2008-11-06 14:30:00,38.0,38.48,37.99,38.36,81500.0,28.8048,29.1687,28.7973,29.0777,81500.0
2008-11-06 15:00:00,38.36,38.41,37.99,38.14,58600.0,29.0777,29.1156,28.7973,28.911,58600.0
2008-11-06 15:30:00,38.14,38.81,37.97,38.38,121100.0,28.911,29.4188,28.7821,29.0929,121100.0
2008-11-07 09:30:00,38.52,38.75,38.15,38.38,24600.0,29.199,29.3734,28.9185,29.0929,24600.0
2008-11-07 10:00:00,38.27,39.01,38.21,38.83,24200.0,29.0095,29.5704,28.964,29.434,24200.0
2008-11-07 10:30:00,38.77,38.8,38.55,38.59,19300.0,29.3885,29.4113,29.2218,29.2521,19300.0
2008-11-07 11:00:00,38.6,38.61,38.04,38.15,26400.0,29.2597,29.2672,28.8352,28.9185,26400.0
2008-11-07 11:30:00,38.15,38.5,38.1,38.46,17500.0,28.9185,29.1839,28.8806,29.1535,17500.0
2008-11-07 12:00:00,38.47,38.85,38.39,38.75,111000.0,29.1611,29.4492,29.1005,29.3734,111000.0
2008-11-07 12:30:00,38.75,38.97,38.75,38.97,9600.0,29.3734,29.5401,29.3734,29.5401,9600.0
2008-11-07 13:00:00,38.95,38.98,38.86,38.92,10900.0,29.525,29.5477,29.4567,29.5022,10900.0
2008-11-07 13:30:00,38.94,38.96,38.92,38.95,14200.0,29.5174,29.5325,29.5022,29.525,14200.0
2008-11-07 14:00:00,38.92,38.95,38.79,38.89,40300.0,29.5022,29.525,29.4037,29.4795,40300.0
2008-11-07 14:30:00,38.9,39.31,38.88,38.94,71000.0,29.4871,29.7979,29.4719,29.5174,71000.0
2008-11-07 15:00:00,38.91,39.11,38.89,38.97,59600.0,29.4946,29.6463,29.4795,29.5401,59600.0
2008-11-07 15:30:00,38.97,39.5,38.86,39.28,75500.0,29.5401,29.9419,29.4567,29.7751,75500.0
2008-11-10 09:30:00,40.08,40.26,39.61,39.91,34400.0,30.3815,30.518,30.0253,30.2527,34400.0
2008-11-10 10:00:00,39.91,39.95,39.45,39.45,32100.0,30.2527,30.283,29.904,29.904,32100.0
2008-11-10 10:30:00,39.48,39.72,39.31,39.47,32600.0,29.9267,30.1086,29.7979,29.9191,32600.0
2008-11-10 11:00:00,39.45,39.46,38.94,39.31,17100.0,29.904,29.9116,29.5174,29.7979,17100.0
2008-11-10 11:30:00,39.31,39.42,39.22,39.28,19400.0,29.7979,29.8812,29.7296,29.7751,19400.0
2008-11-10 12:00:00,39.29,39.5,39.24,39.26,22800.0,29.7827,29.9419,29.7448,29.76,22800.0
2008-11-10 12:30:00,39.28,39.42,39.12,39.25,24100.0,29.7751,29.8812,29.6538,29.7524,24100.0
2008-11-10 13:00:00,39.21,39.26,39.07,39.25,35300.0,29.7221,29.76,29.6159,29.7524,35300.0
2008-11-10 13:30:00,39.26,39.36,39.12,39.28,26100.0,29.76,29.8358,29.6538,29.7751,26100.0
2008-11-10 14:00:00,39.28,39.81,39.24,39.65,53600.0,29.7751,30.1769,29.7448,30.0556,53600.0
2008-11-10 14:30:00,39.58,39.72,39.32,39.66,75500.0,30.0025,30.1086,29.8054,30.0632,75500.0
2008-11-10 15:00:00,39.66,39.66,39.29,39.48,44300.0,30.0632,30.0632,29.7827,29.9267,44300.0
2008-11-10 15:30:00,39.41,39.78,39.39,39.66,70300.0,29.8737,30.1541,29.8585,30.0632,70300.0
2008-11-11 09:30:00,38.94,39.43,37.27,37.62,39500.0,29.5174,29.8888,28.2515,28.5168,39500.0
2008-11-11 10:00:00,37.56,37.85,37.28,37.44,41500.0,28.4713,28.6911,28.2591,28.3804,41500.0
2008-11-11 10:30:00,37.38,37.46,37.0,37.06,33100.0,28.3349,28.3955,28.0468,28.0923,33100.0
2008-11-11 11:00:00,37.06,37.08,36.07,36.08,26800.0,28.0923,28.1075,27.3419,27.3494,26800.0
2008-11-11 11:30:00,36.11,36.35,36.09,36.16,21700.0,27.3722,27.5541,27.357,27.4101,21700.0
2008-11-11 12:00:00,36.18,36.28,36.11,36.25,16900.0,27.4252,27.501,27.3722,27.4783,16900.0
2008-11-11 12:30:00,36.25,36.79,36.22,36.65,26400.0,27.4783,27.8876,27.4556,27.7815,26400.0
2008-11-11 13:00:00,36.79,37.34,36.67,36.94,31500.0,27.8876,28.3046,27.7967,28.0013,31500.0
2008-11-11 13:30:00,36.99,36.99,36.23,36.48,33100.0,28.0392,28.0392,27.4631,27.6527,33100.0
2008-11-11 14:00:00,36.49,37.63,36.47,37.51,57500.0,27.6602,28.5244,27.6451,28.4334,57500.0
2008-11-11 14:30:00,37.55,37.7,36.64,36.74,62500.0,28.4637,28.5774,27.7739,27.8497,62500.0
2008-11-11 15:00:00,36.75,37.61,36.36,37.21,67400.0,27.8573,28.5092,27.5617,28.206,67400.0
2008-11-11 15:30:00,37.18,37.68,36.87,37.67,80100.0,28.1833,28.5623,27.9483,28.5547,80100.0
2008-11-12 09:30:00,36.51,38.29,36.51,37.34,45100.0,27.6754,29.0247,27.6754,28.3046,45100.0
2008-11-12 10:00:00,37.39,37.45,36.8,36.8,26300.0,28.3425,28.3879,27.8952,27.8952,26300.0
2008-11-12 10:30:00,36.8,36.85,36.39,36.47,24200.0,27.8952,27.9331,27.5844,27.6451,24200.0
2008-11-12 11:00:00,36.47,36.47,36.13,36.3,35700.0,27.6451,27.6451,27.3873,27.5162,35700.0
2008-11-12 11:30:00,36.35,36.35,36.13,36.23,24900.0,27.5541,27.5541,27.3873,27.4631,24900.0
2008-11-12 12:00:00,36.28,36.35,36.25,36.28,42700.0,27.501,27.5541,27.4783,27.501,42700.0
2008-11-12 12:30:00,36.27,36.33,36.26,36.29,37900.0,27.4935,27.5389,27.4859,27.5086,37900.0
2008-11-12 13:00:00,36.3,36.35,36.16,36.24,40200.0,27.5162,27.5541,27.4101,27.4707,40200.0
2008-11-12 13:30:00,36.3,36.3,35.81,35.84,19300.0,27.5162,27.5162,27.1448,27.1675,19300.0
2008-11-12 14:00:00,35.86,35.87,35.5,35.6,66200.0,27.1827,27.1903,26.9098,26.9856,66200.0
2008-11-12 14:30:00,35.59,35.85,35.59,35.74,51900.0,26.978,27.1751,26.978,27.0917,51900.0
2008-11-12 15:00:00,35.71,35.74,35.24,35.39,43700.0,27.069,27.0917,26.7127,26.8264,43700.0
2008-11-12 15:30:00,35.43,36.35,35.43,35.94,53100.0,26.8567,27.5541,26.8567,27.2433,53100.0
2008-11-13 09:30:00,35.57,36.14,35.0,35.04,24600.0,26.9629,27.3949,26.5308,26.5611,24600.0
2008-11-13 10:00:00,35.12,35.42,34.61,35.22,41500.0,26.6217,26.8491,26.2352,26.6975,41500.0
2008-11-13 10:30:00,35.25,35.25,34.62,34.64,39800.0,26.7203,26.7203,26.2427,26.2579,39800.0
2008-11-13 11:00:00,34.6,34.84,34.51,34.73,32900.0,26.2276,26.4095,26.1593,26.3261,32900.0
2008-11-13 11:30:00,34.69,35.45,34.69,35.4,33900.0,26.2958,26.8719,26.2958,26.834,33900.0
2008-11-13 12:00:00,35.44,35.54,34.7,34.76,49400.0,26.8643,26.9401,26.3034,26.3489,49400.0
2008-11-13 12:30:00,34.73,34.81,34.03,34.04,17300.0,26.3261,26.3868,25.7955,25.8031,17300.0
2008-11-13 13:00:00,34.04,34.49,33.78,34.27,46000.0,25.8031,26.1442,25.606,25.9774,46000.0
2008-11-13 13:30:00,34.25,35.15,34.21,34.88,40400.0,25.9623,26.6445,25.9319,26.4398,40400.0
2008-11-13 14:00:00,34.81,35.35,34.79,35.35,39200.0,26.3868,26.7961,26.3716,26.7961,39200.0
2008-11-13 14:30:00,35.48,37.37,35.41,37.16,38700.0,26.8946,28.3273,26.8416,28.1681,38700.0
2008-11-13 15:00:00,37.13,37.18,36.6,37.09,52800.0,28.1454,28.1833,27.7436,28.115,52800.0
2008-11-13 15:30:00,37.09,38.59,37.08,38.0,134300.0,28.115,29.2521,28.1075,28.8048,134300.0
2008-11-14 09:30:00,37.5,38.61,37.22,38.37,46300.0,28.4258,29.2672,28.2136,29.0853,46300.0
2008-11-14 10:00:00,38.34,38.44,37.7,37.98,45800.0,29.0626,29.1384,28.5774,28.7897,45800.0
2008-11-14 10:30:00,37.99,37.99,37.6,37.7,27200.0,28.7973,28.7973,28.5016,28.5774,27200.0
2008-11-14 11:00:00,37.73,38.28,37.6,37.91,21700.0,28.6002,29.0171,28.5016,28.7366,21700.0
2008-11-14 11:30:00,37.9,38.07,37.75,37.95,19600.0,28.729,28.8579,28.6153,28.7669,19600.0
2008-11-14 12:00:00,37.78,37.88,37.3,37.55,27200.0,28.6381,28.7139,28.2742,28.4637,27200.0
2008-11-14 12:30:00,37.48,38.16,37.4,38.07,20000.0,28.4107,28.9261,28.35,28.8579,20000.0
2008-11-14 13:00:00,37.91,38.04,37.41,37.87,22000.0,28.7366,28.8352,28.3576,28.7063,22000.0
2008-11-14 13:30:00,37.84,38.57,37.84,38.38,26900.0,28.6836,29.2369,28.6836,29.0929,26900.0
2008-11-14 14:00:00,38.3,39.05,38.21,38.96,29700.0,29.0323,29.6008,28.964,29.5325,29700.0
2008-11-14 14:30:00,38.9,38.9,38.05,38.29,33600.0,29.4871,29.4871,28.8427,29.0247,33600.0
2008-11-14 15:00:00,38.39,38.68,38.27,38.36,38400.0,29.1005,29.3203,29.0095,29.0777,38400.0
2008-11-14 15:30:00,38.36,38.5,37.7,37.75,64700.0,29.0777,29.1839,28.5774,28.6153,64700.0
2008-11-17 09:30:00,37.45,38.39,37.32,38.0,30300.0,28.3879,29.1005,28.2894,28.8048,30300.0
2008-11-17 10:00:00,38.0,38.16,37.87,37.99,22300.0,28.8048,28.9261,28.7063,28.7973,22300.0
2008-11-17 10:30:00,37.94,38.15,37.94,38.02,16700.0,28.7594,28.9185,28.7594,28.82,16700.0
2008-11-17 11:00:00,38.01,38.3,37.93,37.94,25400.0,28.8124,29.0323,28.7518,28.7594,25400.0
2008-11-17 11:30:00,37.94,38.69,37.7,38.24,40900.0,28.7594,29.3279,28.5774,28.9868,40900.0
2008-11-17 12:00:00,38.24,38.44,37.87,37.96,30100.0,28.9868,29.1384,28.7063,28.7745,30100.0
2008-11-17 12:30:00,37.93,38.56,37.93,38.06,29800.0,28.7518,29.2293,28.7518,28.8503,29800.0
2008-11-17 13:00:00,38.07,38.17,37.9,37.96,14100.0,28.8579,28.9337,28.729,28.7745,14100.0
2008-11-17 13:30:00,38.07,38.08,37.35,37.49,21400.0,28.8579,28.8655,28.3121,28.4183,21400.0
2008-11-17 14:00:00,37.43,37.56,36.89,37.03,40000.0,28.3728,28.4713,27.9634,28.0696,40000.0
2008-11-17 14:30:00,37.09,37.42,37.04,37.24,20200.0,28.115,28.3652,28.0771,28.2287,20200.0
2008-11-17 15:00:00,37.3,37.82,37.12,37.74,35700.0,28.2742,28.6684,28.1378,28.6078,35700.0
2008-11-17 15:30:00,37.87,38.21,37.2,37.22,69800.0,28.7063,28.964,28.1984,28.2136,69800.0
2008-11-18 09:30:00,37.33,37.41,36.89,37.25,30400.0,28.297,28.3576,27.9634,28.2363,30400.0
2008-11-18 10:00:00,37.25,37.3,36.51,36.56,84000.0,28.2363,28.2742,27.6754,27.7133,84000.0
2008-11-18 10:30:00,36.62,36.72,36.07,36.15,22600.0,27.7588,27.8346,27.3419,27.4025,22600.0
2008-11-18 11:00:00,36.16,36.39,35.97,36.35,39900.0,27.4101,27.5844,27.2661,27.5541,39900.0
2008-11-18 11:30:00,36.34,37.05,36.34,36.9,39600.0,27.5465,28.0847,27.5465,27.971,39600.0
2008-11-18 12:00:00,36.97,37.0,36.67,36.73,52600.0,28.0241,28.0468,27.7967,27.8422,52600.0
2008-11-18 12:30:00,36.67,36.73,35.98,36.17,20300.0,27.7967,27.8422,27.2736,27.4177,20300.0
2008-11-18 13:00:00,36.22,37.0,36.04,36.76,32100.0,27.4556,28.0468,27.3191,27.8649,32100.0
2008-11-18 13:30:00,36.86,36.98,36.21,36.68,33700.0,27.9407,28.0317,27.448,27.8043,33700.0
2008-11-18 14:00:00,36.64,37.08,36.51,36.95,35000.0,27.7739,28.1075,27.6754,28.0089,35000.0
2008-11-18 14:30:00,36.95,36.99,36.47,36.6,47300.0,28.0089,28.0392,27.6451,27.7436,47300.0
2008-11-18 15:00:00,36.6,37.41,36.5,37.19,77600.0,27.7436,28.3576,27.6678,28.1908,77600.0
2008-11-18 15:30:00,37.19,38.6,36.92,38.34,142200.0,28.1908,29.2597,27.9862,29.0626,142200.0
2008-11-19 09:30:00,37.88,37.88,35.1,35.22,70300.0,28.7139,28.7139,26.6066,26.6975,70300.0
2008-11-19 10:00:00,35.25,36.08,35.12,35.17,42100.0,26.7203,27.3494,26.6217,26.6596,42100.0
2008-11-19 10:30:00,35.17,35.31,33.86,33.97,61800.0,26.6596,26.7658,25.6666,25.75,61800.0
2008-11-19 11:00:00,33.97,34.18,32.52,32.53,114600.0,25.75,25.9092,24.6509,24.6585,114600.0
2008-11-19 11:30:00,32.75,33.58,32.4,33.08,164900.0,24.8252,25.4544,24.5599,25.0754,164900.0
2008-11-19 12:00:00,33.14,34.59,32.86,33.1,114300.0,25.1209,26.22,24.9086,25.0905,114300.0
2008-11-19 12:30:00,33.1,33.69,33.1,33.45,117000.0,25.0905,25.5378,25.0905,25.3558,117000.0
2008-11-19 13:00:00,33.41,33.9,33.3,33.7,120200.0,25.3255,25.697,25.2421,25.5454,120200.0
2008-11-19 13:30:00,33.73,33.99,33.26,33.74,92900.0,25.5681,25.7652,25.2118,25.5757,92900.0
2008-11-19 14:00:00,33.74,33.8,33.54,33.72,79700.0,25.5757,25.6212,25.4241,25.5605,79700.0
2008-11-19 14:30:00,33.72,34.21,33.68,33.92,117100.0,25.5605,25.9319,25.5302,25.7121,117100.0
2008-11-19 15:00:00,33.97,34.71,33.76,34.06,124800.0,25.75,26.311,25.5908,25.8182,124800.0
2008-11-19 15:30:00,34.11,34.3,33.71,34.29,182900.0,25.8561,26.0002,25.5529,25.9926,182900.0
2008-11-20 09:30:00,33.41,33.61,30.02,30.5,162500.0,25.3255,25.4771,22.7558,23.1197,162500.0
2008-11-20 10:00:00,30.5,30.75,30.15,30.58,125600.0,23.1197,23.3092,22.8544,23.1803,125600.0
2008-11-20 10:30:00,30.55,30.68,29.5,30.28,108400.0,23.1576,23.2561,22.3617,22.9529,108400.0
2008-11-20 11:00:00,30.28,31.42,30.27,30.94,217300.0,22.9529,23.8171,22.9453,23.4532,217300.0
2008-11-20 11:30:00,30.97,31.0,30.8,30.83,62600.0,23.4759,23.4987,23.3471,23.3698,62600.0
2008-11-20 12:00:00,30.83,30.84,30.12,30.75,64800.0,23.3698,23.3774,22.8316,23.3092,64800.0
2008-11-20 12:30:00,30.76,31.13,30.14,30.28,56500.0,23.3168,23.5972,22.8468,22.9529,56500.0
2008-11-20 13:00:00,30.2,30.6,30.0,30.01,108000.0,22.8923,23.1955,22.7407,22.7482,108000.0
2008-11-20 13:30:00,30.01,30.67,30.0,30.41,87400.0,22.7482,23.2485,22.7407,23.0515,87400.0
2008-11-20 14:00:00,30.41,30.44,29.87,29.98,101300.0,23.0515,23.0742,22.6421,22.7255,101300.0
2008-11-20 14:30:00,29.98,30.07,28.85,28.88,92200.0,22.7255,22.7937,21.8689,21.8917,92200.0
2008-11-20 15:00:00,28.92,29.3,28.47,28.77,112200.0,21.922,22.2101,21.5809,21.8083,112200.0
2008-11-20 15:30:00,28.75,29.16,28.32,28.65,234000.0,21.7931,22.1039,21.4672,21.7173,234000.0
2008-11-21 09:30:00,29.85,30.0,28.92,29.27,85100.0,22.627,22.7407,21.922,22.1873,85100.0
2008-11-21 10:00:00,29.11,29.28,28.01,28.01,120300.0,22.066,22.1949,21.2322,21.2322,120300.0
2008-11-21 10:30:00,28.2,28.39,27.63,28.12,76800.0,21.3762,21.5203,20.9442,21.3156,76800.0
2008-11-21 11:00:00,28.14,28.39,27.65,28.17,34800.0,21.3307,21.5203,20.9593,21.3535,34800.0
2008-11-21 11:30:00,28.21,28.57,28.03,28.37,84200.0,21.3838,21.6567,21.2474,21.5051,84200.0
2008-11-21 12:00:00,28.37,29.01,28.01,28.86,48500.0,21.5051,21.9902,21.2322,21.8765,48500.0
2008-11-21 12:30:00,28.78,28.96,28.32,28.58,42200.0,21.8159,21.9523,21.4672,21.6643,42200.0
2008-11-21 13:00:00,28.62,28.94,28.45,28.65,51100.0,21.6946,21.9372,21.5657,21.7173,51100.0
2008-11-21 13:30:00,28.69,28.73,28.55,28.55,45700.0,21.7477,21.778,21.6415,21.6415,45700.0
2008-11-21 14:00:00,28.55,28.84,28.55,28.7,60300.0,21.6415,21.8614,21.6415,21.7552,60300.0
2008-11-21 14:30:00,28.67,29.1,28.55,28.77,71900.0,21.7325,22.0584,21.6415,21.8083,71900.0
2008-11-21 15:00:00,28.72,29.99,28.71,29.67,121000.0,21.7704,22.7331,21.7628,22.4905,121000.0
2008-11-21 15:30:00,29.66,31.47,29.56,30.71,250600.0,22.4829,23.855,22.4071,23.2789,250600.0
2008-11-24 09:30:00,30.71,31.31,30.22,30.95,84200.0,23.2789,23.7337,22.9074,23.4608,84200.0
2008-11-24 10:00:00,30.95,31.58,30.27,31.57,94800.0,23.4608,23.9383,22.9453,23.9308,94800.0
2008-11-24 10:30:00,31.56,32.11,30.39,31.63,94400.0,23.9232,24.3401,23.0363,23.9762,94400.0
2008-11-24 11:00:00,31.73,31.76,31.4,31.76,33600.0,24.052,24.0748,23.8019,24.0748,33600.0
2008-11-24 11:30:00,31.73,32.25,31.72,32.19,42000.0,24.052,24.4462,24.0445,24.4007,42000.0
2008-11-24 12:00:00,32.23,32.53,32.19,32.27,41200.0,24.4311,24.6585,24.4007,24.4614,41200.0
2008-11-24 12:30:00,32.27,32.27,31.87,32.15,95100.0,24.4614,24.4614,24.1582,24.3704,95100.0
2008-11-24 13:00:00,32.14,32.21,31.97,32.15,75500.0,24.3628,24.4159,24.234,24.3704,75500.0
2008-11-24 13:30:00,32.15,32.21,32.08,32.08,47100.0,24.3704,24.4159,24.3174,24.3174,47100.0
2008-11-24 14:00:00,32.08,32.32,31.95,32.26,52800.0,24.3174,24.4993,24.2188,24.4538,52800.0
2008-11-24 14:30:00,32.3,32.53,32.24,32.52,69500.0,24.4841,24.6585,24.4386,24.6509,69500.0
2008-11-24 15:00:00,32.53,32.65,32.29,32.49,121200.0,24.6585,24.7494,24.4765,24.6281,121200.0
2008-11-24 15:30:00,32.5,32.75,30.56,32.35,346200.0,24.6357,24.8252,23.1652,24.522,346200.0
2008-11-25 09:30:00,33.26,33.97,31.95,33.18,53000.0,25.2118,25.75,24.2188,25.1512,53000.0
2008-11-25 10:00:00,33.24,35.14,33.24,34.97,71000.0,25.1967,26.6369,25.1967,26.508,71000.0
2008-11-25 10:30:00,34.94,35.06,34.09,34.32,42500.0,26.4853,26.5763,25.841,26.0153,42500.0
2008-11-25 11:00:00,34.4,34.44,33.86,33.93,38500.0,26.076,26.1063,25.6666,25.7197,38500.0
2008-11-25 11:30:00,33.95,34.32,33.46,34.15,47400.0,25.7349,26.0153,25.3634,25.8865,47400.0
2008-11-25 12:00:00,34.16,34.39,33.53,33.59,25900.0,25.894,26.0684,25.4165,25.462,25900.0
2008-11-25 12:30:00,33.58,34.18,33.58,34.0,27400.0,25.4544,25.9092,25.4544,25.7728,27400.0
2008-11-25 13:00:00,34.03,34.12,33.55,33.77,25000.0,25.7955,25.8637,25.4316,25.5984,25000.0
2008-11-25 13:30:00,33.78,34.23,33.77,34.1,35800.0,25.606,25.9471,25.5984,25.8486,35800.0
2008-11-25 14:00:00,34.09,34.1,33.75,33.75,24400.0,25.841,25.8486,25.5833,25.5833,24400.0
2008-11-25 14:30:00,33.79,34.23,33.72,34.2,40900.0,25.6136,25.9471,25.5605,25.9244,40900.0
2008-11-25 15:00:00,34.19,34.49,33.91,34.23,57600.0,25.9168,26.1442,25.7045,25.9471,57600.0
2008-11-25 15:30:00,34.19,36.73,34.06,35.87,371500.0,25.9168,27.8422,25.8182,27.1903,371500.0
2008-11-28 09:30:00,38.0,38.2,36.8,36.99,55700.0,28.8048,28.9565,27.8952,28.0392,55700.0
2008-11-28 10:00:00,36.99,37.97,36.98,37.82,65800.0,28.0392,28.7821,28.0317,28.6684,65800.0
2008-11-28 10:30:00,37.81,38.75,37.72,38.75,43600.0,28.6608,29.3734,28.5926,29.3734,43600.0
2008-11-28 11:00:00,38.75,39.03,38.47,38.6,53100.0,29.3734,29.5856,29.1611,29.2597,53100.0
2008-11-28 11:30:00,38.47,39.08,38.44,38.99,47200.0,29.1611,29.6235,29.1384,29.5553,47200.0
2008-11-28 12:00:00,39.0,40.4,38.97,40.4,60900.0,29.5629,30.6241,29.5401,30.6241,60900.0
2008-11-28 12:30:00,40.36,40.95,40.21,40.23,182800.0,30.5938,31.041,30.4801,30.4952,182800.0
2008-11-28 13:00:00,40.19,40.6,39.9,40.6,66800.0,30.4649,30.7757,30.2451,30.7757,66800.0
2008-11-28 13:30:00,40.6,40.6,40.6,40.6,0.0,30.7757,30.7757,30.7757,30.7757,0.0
2008-11-28 14:00:00,40.6,40.6,40.6,40.6,0.0,30.7757,30.7757,30.7757,30.7757,0.0
2008-11-28 14:30:00,40.6,40.6,40.6,40.6,0.0,30.7757,30.7757,30.7757,30.7757,0.0
2008-11-28 15:00:00,40.6,40.6,40.6,40.6,0.0,30.7757,30.7757,30.7757,30.7757,0.0
2008-11-28 15:30:00,40.6,40.6,40.6,40.6,0.0,30.7757,30.7757,30.7757,30.7757,0.0
2008-12-01 09:30:00,39.6,44.9,37.72,38.02,105300.0,30.0177,34.0352,28.5926,28.82,105300.0
2008-12-01 10:00:00,38.0,38.33,37.93,38.1,87600.0,28.8048,29.055,28.7518,28.8806,87600.0
2008-12-01 10:30:00,38.1,38.16,37.92,37.92,62100.0,28.8806,28.9261,28.7442,28.7442,62100.0
2008-12-01 11:00:00,37.9,37.92,37.13,37.2,53100.0,28.729,28.7442,28.1454,28.1984,53100.0
2008-12-01 11:30:00,37.24,37.54,36.92,37.36,41400.0,28.2287,28.4562,27.9862,28.3197,41400.0
2008-12-01 12:00:00,37.36,37.38,36.08,36.08,41900.0,28.3197,28.3349,27.3494,27.3494,41900.0
2008-12-01 12:30:00,36.06,37.17,36.05,36.95,49100.0,27.3343,28.1757,27.3267,28.0089,49100.0
2008-12-01 13:00:00,37.03,37.31,36.96,37.29,33000.0,28.0696,28.2818,28.0165,28.2667,33000.0
2008-12-01 13:30:00,37.29,38.02,37.26,38.01,65800.0,28.2667,28.82,28.2439,28.8124,65800.0
2008-12-01 14:00:00,38.01,38.19,37.01,37.53,61400.0,28.8124,28.9489,28.0544,28.4486,61400.0
2008-12-01 14:30:00,37.51,38.1,37.36,37.81,62600.0,28.4334,28.8806,28.3197,28.6608,62600.0
2008-12-01 15:00:00,37.8,37.91,36.61,36.95,49000.0,28.6532,28.7366,27.7512,28.0089,49000.0
2008-12-01 15:30:00,36.95,37.85,36.39,36.7,213400.0,28.0089,28.6911,27.5844,27.8194,213400.0
2008-12-02 09:30:00,37.43,37.43,34.51,34.93,109400.0,28.3728,28.3728,26.1593,26.4777,109400.0
2008-12-02 10:00:00,34.92,35.53,34.59,34.96,109200.0,26.4701,26.9325,26.22,26.5005,109200.0
2008-12-02 10:30:00,34.95,37.88,34.93,37.55,122600.0,26.4929,28.7139,26.4777,28.4637,122600.0
2008-12-02 11:00:00,37.59,37.59,36.01,36.03,92400.0,28.4941,28.4941,27.2964,27.3115,92400.0
2008-12-02 11:30:00,35.99,36.19,35.5,35.58,79300.0,27.2812,27.4328,26.9098,26.9704,79300.0
2008-12-02 12:00:00,35.58,36.63,35.55,36.62,65800.0,26.9704,27.7664,26.9477,27.7588,65800.0
2008-12-02 12:30:00,36.57,36.94,36.04,36.08,50400.0,27.7209,28.0013,27.3191,27.3494,50400.0
2008-12-02 13:00:00,36.06,36.21,35.55,35.91,52300.0,27.3343,27.448,26.9477,27.2206,52300.0
2008-12-02 13:30:00,35.91,36.28,35.13,36.09,86500.0,27.2206,27.501,26.6293,27.357,86500.0
2008-12-02 14:00:00,35.9,35.95,34.8,34.85,49900.0,27.213,27.2509,26.3792,26.4171,49900.0
2008-12-02 14:30:00,34.87,35.46,34.86,35.45,37900.0,26.4322,26.8795,26.4247,26.8719,37900.0
2008-12-02 15:00:00,35.44,35.68,34.65,35.45,61900.0,26.8643,27.0462,26.2655,26.8719,61900.0
2008-12-02 15:30:00,35.45,36.33,35.4,36.09,147500.0,26.8719,27.5389,26.834,27.357,147500.0
2008-12-03 09:30:00,35.58,36.13,34.03,35.26,66700.0,26.9704,27.3873,25.7955,26.7279,66700.0
2008-12-03 10:00:00,35.33,36.38,35.01,35.82,37600.0,26.7809,27.5769,26.5384,27.1524,37600.0
2008-12-03 10:30:00,35.83,36.84,35.44,36.57,39400.0,27.1599,27.9255,26.8643,27.7209,39400.0
2008-12-03 11:00:00,36.58,36.71,35.73,36.38,28700.0,27.7285,27.827,27.0841,27.5769,28700.0
2008-12-03 11:30:00,36.32,36.41,35.81,35.99,27800.0,27.5314,27.5996,27.1448,27.2812,27800.0
2008-12-03 12:00:00,35.98,36.23,35.04,35.49,28200.0,27.2736,27.4631,26.5611,26.9022,28200.0
2008-12-03 12:30:00,35.51,35.83,35.34,35.67,29200.0,26.9174,27.1599,26.7885,27.0387,29200.0
2008-12-03 13:00:00,35.56,35.7,35.35,35.46,13600.0,26.9553,27.0614,26.7961,26.8795,13600.0
2008-12-03 13:30:00,35.45,35.45,34.34,34.49,26700.0,26.8719,26.8719,26.0305,26.1442,26700.0
2008-12-03 14:00:00,34.44,35.14,34.39,35.0,37600.0,26.1063,26.6369,26.0684,26.5308,37600.0
2008-12-03 14:30:00,34.98,35.42,34.87,34.92,82800.0,26.5156,26.8491,26.4322,26.4701,82800.0
2008-12-03 15:00:00,34.83,35.94,34.57,35.74,231500.0,26.4019,27.2433,26.2048,27.0917,231500.0
2008-12-03 15:30:00,35.74,37.4,35.07,36.91,278000.0,27.0917,28.35,26.5838,27.9786,278000.0
2008-12-04 09:30:00,37.12,37.12,34.76,35.73,73500.0,28.1378,28.1378,26.3489,27.0841,73500.0
2008-12-04 10:00:00,35.77,36.04,35.08,35.35,41700.0,27.1145,27.3191,26.5914,26.7961,41700.0
2008-12-04 10:30:00,35.37,35.7,35.1,35.7,100100.0,26.8112,27.0614,26.6066,27.0614,100100.0
2008-12-04 11:00:00,35.68,35.69,35.12,35.32,62200.0,27.0462,27.0538,26.6217,26.7733,62200.0
2008-12-04 11:30:00,35.31,35.31,34.58,34.58,57600.0,26.7658,26.7658,26.2124,26.2124,57600.0
2008-12-04 12:00:00,34.57,34.75,33.75,34.18,57700.0,26.2048,26.3413,25.5833,25.9092,57700.0
2008-12-04 12:30:00,34.15,34.2,33.75,33.92,39600.0,25.8865,25.9244,25.5833,25.7121,39600.0
2008-12-04 13:00:00,33.9,34.75,33.75,34.5,74000.0,25.697,26.3413,25.5833,26.1518,74000.0
2008-12-04 13:30:00,34.5,35.92,34.43,35.92,80900.0,26.1518,27.2282,26.0987,27.2282,80900.0
2008-12-04 14:00:00,35.92,36.85,35.68,36.53,68400.0,27.2282,27.9331,27.0462,27.6906,68400.0
2008-12-04 14:30:00,36.52,36.79,35.73,35.75,35200.0,27.683,27.8876,27.0841,27.0993,35200.0
2008-12-04 15:00:00,35.75,35.99,34.92,35.19,70700.0,27.0993,27.2812,26.4701,26.6748,70700.0
2008-12-04 15:30:00,35.1,36.34,35.09,36.15,100500.0,26.6066,27.5465,26.599,27.4025,100500.0
2008-12-05 09:30:00,35.21,36.61,34.6,35.8,57600.0,26.69,27.7512,26.2276,27.1372,57600.0
2008-12-05 10:00:00,35.68,35.79,35.39,35.53,39800.0,27.0462,27.1296,26.8264,26.9325,39800.0
2008-12-05 10:30:00,35.63,36.17,35.6,36.0,40000.0,27.0083,27.4177,26.9856,27.2888,40000.0
2008-12-05 11:00:00,36.02,36.02,35.48,35.65,21600.0,27.304,27.304,26.8946,27.0235,21600.0
2008-12-05 11:30:00,35.65,36.05,35.55,35.92,19300.0,27.0235,27.3267,26.9477,27.2282,19300.0
2008-12-05 12:00:00,35.89,36.5,35.89,36.27,29900.0,27.2054,27.6678,27.2054,27.4935,29900.0
2008-12-05 12:30:00,36.32,36.35,35.43,35.64,23000.0,27.5314,27.5541,26.8567,27.0159,23000.0
2008-12-05 13:00:00,35.6,36.28,35.6,36.26,25800.0,26.9856,27.501,26.9856,27.4859,25800.0
2008-12-05 13:30:00,36.29,37.74,36.25,37.43,80000.0,27.5086,28.6078,27.4783,28.3728,80000.0
2008-12-05 14:00:00,37.4,37.4,36.11,36.86,61900.0,28.35,28.35,27.3722,27.9407,61900.0
2008-12-05 14:30:00,36.84,37.76,36.72,37.35,65900.0,27.9255,28.6229,27.8346,28.3121,65900.0
2008-12-05 15:00:00,37.35,37.57,36.7,37.12,60400.0,28.3121,28.4789,27.8194,28.1378,60400.0
2008-12-05 15:30:00,37.11,38.0,36.84,37.69,106100.0,28.1302,28.8048,27.9255,28.5699,106100.0
2008-12-08 09:30:00,38.1,39.59,37.8,38.95,178100.0,28.8806,30.0101,28.6532,29.525,178100.0
2008-12-08 10:00:00,38.95,39.01,38.12,38.48,112000.0,29.525,29.5704,28.8958,29.1687,112000.0
2008-12-08 10:30:00,38.49,39.34,38.49,38.64,102700.0,29.1763,29.8206,29.1763,29.29,102700.0
2008-12-08 11:00:00,38.68,39.03,38.64,38.95,65800.0,29.3203,29.5856,29.29,29.525,65800.0
2008-12-08 11:30:00,38.94,38.95,38.08,38.08,56800.0,29.5174,29.525,28.8655,28.8655,56800.0
2008-12-08 12:00:00,38.14,38.18,37.8,38.04,23800.0,28.911,28.9413,28.6532,28.8352,23800.0
2008-12-08 12:30:00,38.04,38.12,37.81,38.06,40600.0,28.8352,28.8958,28.6608,28.8503,40600.0
2008-12-08 13:00:00,38.07,38.1,37.49,37.5,34900.0,28.8579,28.8806,28.4183,28.4258,34900.0
2008-12-08 13:30:00,37.58,37.58,37.11,37.39,36100.0,28.4865,28.4865,28.1302,28.3425,36100.0
2008-12-08 14:00:00,37.38,37.62,37.21,37.49,36500.0,28.3349,28.5168,28.206,28.4183,36500.0
2008-12-08 14:30:00,37.5,38.16,37.17,38.1,51900.0,28.4258,28.9261,28.1757,28.8806,51900.0
2008-12-08 15:00:00,38.18,38.26,37.49,37.66,48900.0,28.9413,29.0019,28.4183,28.5471,48900.0
2008-12-08 15:30:00,37.66,37.78,37.24,37.78,115400.0,28.5471,28.6381,28.2287,28.6381,115400.0
2008-12-09 09:30:00,36.95,37.84,35.72,37.47,63300.0,28.0089,28.6836,27.0766,28.4031,63300.0
2008-12-09 10:00:00,37.34,38.91,37.34,38.91,50900.0,28.3046,29.4946,28.3046,29.4946,50900.0
2008-12-09 10:30:00,38.92,39.03,38.24,38.45,41700.0,29.5022,29.5856,28.9868,29.146,41700.0
2008-12-09 11:00:00,38.38,39.14,38.38,38.58,31300.0,29.0929,29.669,29.0929,29.2445,31300.0
2008-12-09 11:30:00,38.53,39.17,38.53,38.67,28000.0,29.2066,29.6917,29.2066,29.3127,28000.0
2008-12-09 12:00:00,38.52,38.66,37.8,37.96,27400.0,29.199,29.3051,28.6532,28.7745,27400.0
2008-12-09 12:30:00,37.94,38.48,37.94,38.15,19300.0,28.7594,29.1687,28.7594,28.9185,19300.0
2008-12-09 13:00:00,38.14,38.39,37.99,38.2,25500.0,28.911,29.1005,28.7973,28.9565,25500.0
2008-12-09 13:30:00,38.17,38.65,38.1,38.65,32600.0,28.9337,29.2976,28.8806,29.2976,32600.0
2008-12-09 14:00:00,38.59,38.64,38.13,38.21,44500.0,29.2521,29.29,28.9034,28.964,44500.0
2008-12-09 14:30:00,38.2,39.16,38.03,38.94,50500.0,28.9565,29.6842,28.8276,29.5174,50500.0
2008-12-09 15:00:00,38.97,39.1,38.22,38.24,52800.0,29.5401,29.6387,28.9716,28.9868,52800.0
2008-12-09 15:30:00,38.24,38.4,37.59,37.81,95300.0,28.9868,29.1081,28.4941,28.6608,95300.0
2008-12-10 09:30:00,37.53,37.76,36.68,36.77,26400.0,28.4486,28.6229,27.8043,27.8725,26400.0
2008-12-10 10:00:00,36.78,37.79,36.78,37.41,18700.0,27.8801,28.6457,27.8801,28.3576,18700.0
2008-12-10 10:30:00,37.53,37.63,37.16,37.27,30000.0,28.4486,28.5244,28.1681,28.2515,30000.0
2008-12-10 11:00:00,37.28,38.0,37.27,37.76,32300.0,28.2591,28.8048,28.2515,28.6229,32300.0
2008-12-10 11:30:00,37.84,39.06,37.83,38.72,83900.0,28.6836,29.6083,28.676,29.3506,83900.0
2008-12-10 12:00:00,38.72,38.73,38.14,38.45,65600.0,29.3506,29.3582,28.911,29.146,65600.0
2008-12-10 12:30:00,38.34,38.42,38.04,38.19,45100.0,29.0626,29.1232,28.8352,28.9489,45100.0
2008-12-10 13:00:00,38.17,38.39,38.16,38.19,34500.0,28.9337,29.1005,28.9261,28.9489,34500.0
2008-12-10 13:30:00,38.21,38.31,38.0,38.11,34500.0,28.964,29.0398,28.8048,28.8882,34500.0
2008-12-10 14:00:00,38.2,38.36,38.05,38.23,44800.0,28.9565,29.0777,28.8427,28.9792,44800.0
2008-12-10 14:30:00,38.24,38.5,38.14,38.46,36000.0,28.9868,29.1839,28.911,29.1535,36000.0
2008-12-10 15:00:00,38.47,38.5,38.32,38.47,75700.0,29.1611,29.1839,29.0474,29.1611,75700.0
2008-12-10 15:30:00,38.5,38.74,38.08,38.68,107800.0,29.1839,29.3658,28.8655,29.3203,107800.0
2008-12-11 09:30:00,37.99,38.5,37.39,37.47,97100.0,28.7973,29.1839,28.3425,28.4031,97100.0
2008-12-11 10:00:00,37.47,37.93,36.72,37.82,65300.0,28.4031,28.7518,27.8346,28.6684,65300.0
2008-12-11 10:30:00,37.84,38.58,37.52,37.61,88700.0,28.6836,29.2445,28.441,28.5092,88700.0
2008-12-11 11:00:00,37.65,37.68,37.49,37.56,38800.0,28.5395,28.5623,28.4183,28.4713,38800.0
2008-12-11 11:30:00,37.56,38.69,37.56,38.56,50100.0,28.4713,29.3279,28.4713,29.2293,50100.0
2008-12-11 12:00:00,38.56,38.75,38.33,38.73,36800.0,29.2293,29.3734,29.055,29.3582,36800.0
2008-12-11 12:30:00,38.65,38.72,38.19,38.49,24800.0,29.2976,29.3506,28.9489,29.1763,24800.0
2008-12-11 13:00:00,38.55,38.59,38.15,38.37,28500.0,29.2218,29.2521,28.9185,29.0853,28500.0
2008-12-11 13:30:00,38.37,38.6,38.35,38.55,42200.0,29.0853,29.2597,29.0702,29.2218,42200.0
2008-12-11 14:00:00,38.51,38.6,38.13,38.2,23400.0,29.1914,29.2597,28.9034,28.9565,23400.0
2008-12-11 14:30:00,38.18,38.59,37.94,38.0,68600.0,28.9413,29.2521,28.7594,28.8048,68600.0
2008-12-11 15:00:00,38.0,38.31,37.82,37.9,84200.0,28.8048,29.0398,28.6684,28.729,84200.0
2008-12-11 15:30:00,37.92,38.07,37.21,37.48,298800.0,28.7442,28.8579,28.206,28.4107,298800.0
2008-12-12 09:30:00,36.51,37.39,35.94,36.56,39400.0,27.6754,28.3425,27.2433,27.7133,39400.0
2008-12-12 10:00:00,36.56,36.67,36.13,36.25,38300.0,27.7133,27.7967,27.3873,27.4783,38300.0
2008-12-12 10:30:00,36.3,36.9,36.02,36.9,34900.0,27.5162,27.971,27.304,27.971,34900.0
2008-12-12 11:00:00,36.9,37.57,36.83,37.21,51100.0,27.971,28.4789,27.918,28.206,51100.0
2008-12-12 11:30:00,37.19,37.74,37.16,37.28,22000.0,28.1908,28.6078,28.1681,28.2591,22000.0
2008-12-12 12:00:00,37.23,37.52,37.14,37.44,11900.0,28.2212,28.441,28.1529,28.3804,11900.0
2008-12-12 12:30:00,37.44,37.97,37.37,37.81,35900.0,28.3804,28.7821,28.3273,28.6608,35900.0
2008-12-12 13:00:00,37.82,38.25,37.61,37.86,25200.0,28.6684,28.9944,28.5092,28.6987,25200.0
2008-12-12 13:30:00,37.98,38.05,37.32,37.49,27800.0,28.7897,28.8427,28.2894,28.4183,27800.0
2008-12-12 14:00:00,37.47,37.94,37.42,37.55,26200.0,28.4031,28.7594,28.3652,28.4637,26200.0
2008-12-12 14:30:00,37.52,38.92,37.16,38.67,77200.0,28.441,29.5022,28.1681,29.3127,77200.0
2008-12-12 15:00:00,38.66,38.93,38.02,38.35,44000.0,29.3051,29.5098,28.82,29.0702,44000.0
2008-12-12 15:30:00,38.35,38.86,37.65,38.12,160300.0,29.0702,29.4567,28.5395,28.8958,160300.0
2008-12-15 09:30:00,37.9,38.13,35.89,35.89,61600.0,28.729,28.9034,27.2054,27.2054,61600.0
2008-12-15 10:00:00,35.99,36.08,35.26,35.75,69200.0,27.2812,27.3494,26.7279,27.0993,69200.0
2008-12-15 10:30:00,35.75,36.29,35.58,35.71,47200.0,27.0993,27.5086,26.9704,27.069,47200.0
2008-12-15 11:00:00,35.71,35.93,35.43,35.55,38200.0,27.069,27.2357,26.8567,26.9477,38200.0
2008-12-15 11:30:00,35.56,36.08,35.44,36.07,29500.0,26.9553,27.3494,26.8643,27.3419,29500.0
2008-12-15 12:00:00,36.03,36.61,35.86,36.4,28400.0,27.3115,27.7512,27.1827,27.592,28400.0
2008-12-15 12:30:00,36.49,36.53,35.98,36.13,31700.0,27.6602,27.6906,27.2736,27.3873,31700.0
2008-12-15 13:00:00,36.12,36.34,35.91,36.28,22200.0,27.3798,27.5465,27.2206,27.501,22200.0
2008-12-15 13:30:00,36.28,36.69,36.23,36.6,31400.0,27.501,27.8118,27.4631,27.7436,31400.0
2008-12-15 14:00:00,36.53,36.73,36.09,36.14,22100.0,27.6906,27.8422,27.357,27.3949,22100.0
2008-12-15 14:30:00,36.11,36.25,35.85,35.94,29200.0,27.3722,27.4783,27.1751,27.2433,29200.0
2008-12-15 15:00:00,35.91,35.95,35.57,35.63,74000.0,27.2206,27.2509,26.9629,27.0083,74000.0
2008-12-15 15:30:00,35.67,36.26,35.42,35.68,115500.0,27.0387,27.4859,26.8491,27.0462,115500.0
2008-12-16 09:30:00,35.88,36.57,35.4,36.55,49700.0,27.1978,27.7209,26.834,27.7057,49700.0
2008-12-16 10:00:00,36.5,37.67,36.49,37.25,48200.0,27.6678,28.5547,27.6602,28.2363,48200.0
2008-12-16 10:30:00,37.16,37.35,36.73,36.96,27500.0,28.1681,28.3121,27.8422,28.0165,27500.0
2008-12-16 11:00:00,36.92,37.05,36.76,36.91,46300.0,27.9862,28.0847,27.8649,27.9786,46300.0
2008-12-16 11:30:00,36.96,37.65,36.96,37.51,50700.0,28.0165,28.5395,28.0165,28.4334,50700.0
2008-12-16 12:00:00,37.51,37.55,37.34,37.5,38600.0,28.4334,28.4637,28.3046,28.4258,38600.0
2008-12-16 12:30:00,37.5,37.5,37.36,37.38,15800.0,28.4258,28.4258,28.3197,28.3349,15800.0
2008-12-16 13:00:00,37.37,37.37,37.08,37.21,22300.0,28.3273,28.3273,28.1075,28.206,22300.0
2008-12-16 13:30:00,37.2,37.24,36.92,37.04,60200.0,28.1984,28.2287,27.9862,28.0771,60200.0
2008-12-16 14:00:00,37.0,37.54,36.92,37.28,54800.0,28.0468,28.4562,27.9862,28.2591,54800.0
2008-12-16 14:30:00,37.28,37.93,37.04,37.86,85200.0,28.2591,28.7518,28.0771,28.6987,85200.0
2008-12-16 15:00:00,37.89,38.13,37.45,37.47,87800.0,28.7215,28.9034,28.3879,28.4031,87800.0
2008-12-16 15:30:00,37.49,38.4,37.24,38.37,174500.0,28.4183,29.1081,28.2287,29.0853,174500.0
2008-12-17 09:30:00,38.13,38.39,37.35,37.6,47800.0,28.9034,29.1005,28.3121,28.5016,47800.0
2008-12-17 10:00:00,37.74,37.99,37.37,37.76,32900.0,28.6078,28.7973,28.3273,28.6229,32900.0
2008-12-17 10:30:00,37.83,37.88,37.22,37.68,53700.0,28.676,28.7139,28.2136,28.5623,53700.0
2008-12-17 11:00:00,37.69,37.7,37.24,37.46,54800.0,28.5699,28.5774,28.2287,28.3955,54800.0
2008-12-17 11:30:00,37.45,37.67,37.33,37.51,52900.0,28.3879,28.5547,28.297,28.4334,52900.0
2008-12-17 12:00:00,37.52,38.74,37.4,38.54,186300.0,28.441,29.3658,28.35,29.2142,186300.0
2008-12-17 12:30:00,38.62,39.21,38.56,38.61,81500.0,29.2748,29.7221,29.2293,29.2672,81500.0
2008-12-17 13:00:00,38.56,38.59,38.18,38.19,26900.0,29.2293,29.2521,28.9413,28.9489,26900.0
2008-12-17 13:30:00,38.07,39.0,38.07,38.63,29000.0,28.8579,29.5629,28.8579,29.2824,29000.0
2008-12-17 14:00:00,38.67,38.73,38.09,38.25,34900.0,29.3127,29.3582,28.8731,28.9944,34900.0
2008-12-17 14:30:00,38.3,38.33,37.68,37.98,41600.0,29.0323,29.055,28.5623,28.7897,41600.0
2008-12-17 15:00:00,37.9,38.27,37.82,37.97,38800.0,28.729,29.0095,28.6684,28.7821,38800.0
2008-12-17 15:30:00,37.99,38.3,37.8,37.94,55500.0,28.7973,29.0323,28.6532,28.7594,55500.0
2008-12-18 09:30:00,37.93,39.29,37.48,39.16,85800.0,28.7518,29.7827,28.4107,29.6842,85800.0
2008-12-18 10:00:00,39.22,39.48,38.61,38.94,37600.0,29.7296,29.9267,29.2672,29.5174,37600.0
2008-12-18 10:30:00,38.94,39.5,38.86,39.11,107800.0,29.5174,29.9419,29.4567,29.6463,107800.0
2008-12-18 11:00:00,39.13,39.84,38.86,39.83,52000.0,29.6614,30.1996,29.4567,30.192,52000.0
2008-12-18 11:30:00,39.81,40.27,39.8,40.19,46000.0,30.1769,30.5256,30.1693,30.4649,46000.0
2008-12-18 12:00:00,40.19,40.24,40.0,40.03,28900.0,30.4649,30.5028,30.3209,30.3436,28900.0
2008-12-18 12:30:00,40.08,40.13,39.71,40.09,31500.0,30.3815,30.4194,30.1011,30.3891,31500.0
2008-12-18 13:00:00,40.07,40.1,39.44,39.51,32400.0,30.374,30.3967,29.8964,29.9495,32400.0
2008-12-18 13:30:00,39.54,39.57,39.16,39.19,32200.0,29.9722,29.9949,29.6842,29.7069,32200.0
2008-12-18 14:00:00,39.21,39.22,38.51,38.57,45200.0,29.7221,29.7296,29.1914,29.2369,45200.0
2008-12-18 14:30:00,38.58,39.21,38.29,39.09,44700.0,29.2445,29.7221,29.0247,29.6311,44700.0
2008-12-18 15:00:00,39.09,39.1,38.12,38.27,41300.0,29.6311,29.6387,28.8958,29.0095,41300.0
2008-12-18 15:30:00,38.28,38.95,38.26,38.58,72500.0,29.0171,29.525,29.0019,29.2445,72500.0
2008-12-19 09:30:00,39.17,39.61,38.07,38.76,130300.0,29.6917,30.0253,28.8579,29.3809,130300.0
2008-12-19 10:00:00,38.74,39.63,38.68,39.14,43000.0,29.3658,30.0404,29.3203,29.669,43000.0
2008-12-19 10:30:00,39.2,39.42,38.78,38.83,37100.0,29.7145,29.8812,29.3961,29.434,37100.0
2008-12-19 11:00:00,38.88,39.3,38.83,39.07,31100.0,29.4719,29.7903,29.434,29.6159,31100.0
2008-12-19 11:30:00,39.12,39.38,39.0,39.13,40500.0,29.6538,29.8509,29.5629,29.6614,40500.0
2008-12-19 12:00:00,39.13,39.69,39.06,39.34,35700.0,29.6614,30.0859,29.6083,29.8206,35700.0
2008-12-19 12:30:00,39.34,39.85,39.33,39.75,35500.0,29.8206,30.2072,29.813,30.1314,35500.0
2008-12-19 13:00:00,39.81,40.26,39.72,40.1,50700.0,30.1769,30.518,30.1086,30.3967,50700.0
2008-12-19 13:30:00,40.1,40.49,39.44,39.76,56500.0,30.3967,30.6923,29.8964,30.139,56500.0
2008-12-19 14:00:00,39.62,40.06,39.59,39.8,25200.0,30.0328,30.3664,30.0101,30.1693,25200.0
2008-12-19 14:30:00,39.83,40.2,39.6,39.72,72900.0,30.192,30.4725,30.0177,30.1086,72900.0
2008-12-19 15:00:00,39.82,39.84,39.25,39.82,68300.0,30.1844,30.1996,29.7524,30.1844,68300.0
2008-12-19 15:30:00,39.82,40.04,39.52,39.7,144400.0,30.1844,30.3512,29.957,30.0935,144400.0
2008-12-22 09:30:00,40.2,40.88,39.19,40.18,55900.0,30.4725,30.988,29.7069,30.4573,55900.0
2008-12-22 10:00:00,40.29,40.29,38.85,39.13,38000.0,30.5407,30.5407,29.4492,29.6614,38000.0
2008-12-22 10:30:00,38.98,39.53,38.91,39.23,13200.0,29.5477,29.9646,29.4946,29.7372,13200.0
2008-12-22 11:00:00,39.2,39.39,39.09,39.29,11100.0,29.7145,29.8585,29.6311,29.7827,11100.0
2008-12-22 11:30:00,39.23,39.35,39.05,39.3,16500.0,29.7372,29.8282,29.6008,29.7903,16500.0
2008-12-22 12:00:00,39.25,39.62,39.23,39.56,36700.0,29.7524,30.0328,29.7372,29.9874,36700.0
2008-12-22 12:30:00,39.52,39.67,39.39,39.41,24500.0,29.957,30.0707,29.8585,29.8737,24500.0
2008-12-22 13:00:00,39.41,39.5,39.29,39.45,20800.0,29.8737,29.9419,29.7827,29.904,20800.0
2008-12-22 13:30:00,39.4,39.41,38.98,39.17,25400.0,29.8661,29.8737,29.5477,29.6917,25400.0
2008-12-22 14:00:00,39.14,39.21,38.9,39.08,35100.0,29.669,29.7221,29.4871,29.6235,35100.0
2008-12-22 14:30:00,39.06,39.06,38.53,38.58,31500.0,29.6083,29.6083,29.2066,29.2445,31500.0
2008-12-22 15:00:00,38.57,39.06,38.57,38.86,89700.0,29.2369,29.6083,29.2369,29.4567,89700.0
2008-12-22 15:30:00,38.86,39.41,38.55,39.29,69100.0,29.4567,29.8737,29.2218,29.7827,69100.0
2008-12-23 09:30:00,39.06,39.96,38.22,39.9,65800.0,29.6083,30.2906,28.9716,30.2451,65800.0
2008-12-23 10:00:00,39.8,40.03,39.25,39.65,23900.0,30.1693,30.3436,29.7524,30.0556,23900.0
2008-12-23 10:30:00,39.63,39.78,39.5,39.54,29800.0,30.0404,30.1541,29.9419,29.9722,29800.0
2008-12-23 11:00:00,39.58,39.6,39.28,39.41,27000.0,30.0025,30.0177,29.7751,29.8737,27000.0
2008-12-23 11:30:00,39.41,39.45,38.41,38.47,21900.0,29.8737,29.904,29.1156,29.1611,21900.0
2008-12-23 12:00:00,38.48,38.67,38.43,38.67,13000.0,29.1687,29.3127,29.1308,29.3127,13000.0
2008-12-23 12:30:00,38.73,38.9,38.65,38.87,11500.0,29.3582,29.4871,29.2976,29.4643,11500.0
2008-12-23 13:00:00,38.87,38.89,38.78,38.81,12600.0,29.4643,29.4795,29.3961,29.4188,12600.0
2008-12-23 13:30:00,38.81,38.86,38.45,38.73,9000.0,29.4188,29.4567,29.146,29.3582,9000.0
2008-12-23 14:00:00,38.76,39.27,38.71,39.17,15000.0,29.3809,29.7675,29.343,29.6917,15000.0
2008-12-23 14:30:00,39.17,39.29,38.83,38.97,34900.0,29.6917,29.7827,29.434,29.5401,34900.0
2008-12-23 15:00:00,38.93,39.34,38.85,39.27,20200.0,29.5098,29.8206,29.4492,29.7675,20200.0
2008-12-23 15:30:00,39.27,39.39,39.0,39.3,60200.0,29.7675,29.8585,29.5629,29.7903,60200.0
2008-12-24 09:30:00,39.01,39.21,38.33,38.59,25800.0,29.5704,29.7221,29.055,29.2521,25800.0
2008-12-24 10:00:00,38.45,39.36,38.45,39.18,29900.0,29.146,29.8358,29.146,29.6993,29900.0
2008-12-24 10:30:00,39.14,39.17,38.98,39.07,6800.0,29.669,29.6917,29.5477,29.6159,6800.0
2008-12-24 11:00:00,39.11,39.94,39.08,39.79,32900.0,29.6463,30.2754,29.6235,30.1617,32900.0
2008-12-24 11:30:00,39.79,40.18,39.68,40.1,18500.0,30.1617,30.4573,30.0783,30.3967,18500.0
2008-12-24 12:00:00,40.07,40.37,40.02,40.12,24500.0,30.374,30.6014,30.3361,30.4119,24500.0
2008-12-24 12:30:00,40.14,40.89,39.85,40.69,35200.0,30.427,30.9955,30.2072,30.8439,35200.0
2008-12-26 09:30:00,41.0,41.0,39.76,39.76,10000.0,31.0789,31.0789,30.139,30.139,10000.0
2008-12-26 10:00:00,39.78,39.86,39.27,39.27,9800.0,30.1541,30.2148,29.7675,29.7675,9800.0
2008-12-26 10:30:00,39.29,39.81,39.12,39.59,18600.0,29.7827,30.1769,29.6538,30.0101,18600.0
2008-12-26 11:00:00,39.57,39.74,39.17,39.2,6400.0,29.9949,30.1238,29.6917,29.7145,6400.0
2008-12-26 11:30:00,39.22,39.55,39.22,39.53,13700.0,29.7296,29.9798,29.7296,29.9646,13700.0
2008-12-26 12:00:00,39.55,39.67,39.48,39.54,18300.0,29.9798,30.0707,29.9267,29.9722,18300.0
2008-12-26 12:30:00,39.48,39.48,39.2,39.24,4700.0,29.9267,29.9267,29.7145,29.7448,4700.0
2008-12-26 13:00:00,39.23,39.54,39.19,39.53,7400.0,29.7372,29.9722,29.7069,29.9646,7400.0
2008-12-26 13:30:00,39.59,39.74,39.53,39.74,6600.0,30.0101,30.1238,29.9646,30.1238,6600.0
2008-12-26 14:00:00,39.71,40.0,39.68,39.85,6200.0,30.1011,30.3209,30.0783,30.2072,6200.0
2008-12-26 14:30:00,39.86,39.99,39.86,39.94,9100.0,30.2148,30.3133,30.2148,30.2754,9100.0
2008-12-26 15:00:00,39.95,40.05,39.9,40.05,18500.0,30.283,30.3588,30.2451,30.3588,18500.0
2008-12-26 15:30:00,40.0,40.11,39.91,40.06,37100.0,30.3209,30.4043,30.2527,30.3664,37100.0
2008-12-29 09:30:00,39.83,40.85,39.7,40.43,13200.0,30.192,30.9652,30.0935,30.6468,13200.0
2008-12-29 10:00:00,40.59,40.66,40.07,40.39,17100.0,30.7681,30.8212,30.374,30.6165,17100.0
2008-12-29 10:30:00,40.31,40.37,39.93,40.0,47300.0,30.5559,30.6014,30.2678,30.3209,47300.0
2008-12-29 11:00:00,40.02,40.02,39.79,39.83,13000.0,30.3361,30.3361,30.1617,30.192,13000.0
2008-12-29 11:30:00,39.83,40.02,39.83,40.02,11600.0,30.192,30.3361,30.192,30.3361,11600.0
2008-12-29 12:00:00,40.08,40.18,39.95,40.01,6300.0,30.3815,30.4573,30.283,30.3285,6300.0
2008-12-29 12:30:00,40.01,40.22,39.93,40.06,18100.0,30.3285,30.4877,30.2678,30.3664,18100.0
2008-12-29 13:00:00,40.1,40.13,40.01,40.1,18800.0,30.3967,30.4194,30.3285,30.3967,18800.0
2008-12-29 13:30:00,40.07,40.35,40.05,40.33,16700.0,30.374,30.5862,30.3588,30.571,16700.0
2008-12-29 14:00:00,40.28,40.45,40.23,40.43,26000.0,30.5331,30.662,30.4952,30.6468,26000.0
2008-12-29 14:30:00,40.45,40.55,40.25,40.5,41400.0,30.662,30.7378,30.5104,30.6999,41400.0
2008-12-29 15:00:00,40.5,41.25,40.5,41.05,58500.0,30.6999,31.2684,30.6999,31.1168,58500.0
2008-12-29 15:30:00,41.09,41.45,40.6,41.03,73600.0,31.1471,31.42,30.7757,31.1017,73600.0
2008-12-30 09:30:00,40.44,41.66,40.44,41.41,35500.0,30.6544,31.5792,30.6544,31.3897,35500.0
2008-12-30 10:00:00,41.37,41.51,41.0,41.35,12600.0,31.3594,31.4655,31.0789,31.3442,12600.0
2008-12-30 10:30:00,41.35,41.55,40.84,40.87,17200.0,31.3442,31.4958,30.9576,30.9804,17200.0
2008-12-30 11:00:00,40.86,41.13,40.82,41.05,14200.0,30.9728,31.1775,30.9425,31.1168,14200.0
2008-12-30 11:30:00,41.1,41.78,41.04,41.77,51600.0,31.1547,31.6702,31.1092,31.6626,51600.0
2008-12-30 12:00:00,41.74,42.29,41.7,42.21,22100.0,31.6398,32.0568,31.6095,31.9961,22100.0
2008-12-30 12:30:00,42.21,42.21,41.88,41.96,14900.0,31.9961,31.9961,31.746,31.8066,14900.0
2008-12-30 13:00:00,41.97,41.98,41.66,41.66,14900.0,31.8142,31.8218,31.5792,31.5792,14900.0
2008-12-30 13:30:00,41.66,41.66,41.3,41.39,21500.0,31.5792,31.5792,31.3063,31.3745,21500.0
2008-12-30 14:00:00,41.38,41.8,41.28,41.73,20400.0,31.367,31.6853,31.2912,31.6323,20400.0
2008-12-30 14:30:00,41.81,41.9,41.45,41.48,29400.0,31.6929,31.7611,31.42,31.4428,29400.0
2008-12-30 15:00:00,41.48,41.86,41.47,41.76,49500.0,31.4428,31.7308,31.4352,31.655,49500.0
2008-12-30 15:30:00,41.75,42.36,41.39,42.12,92400.0,31.6474,32.1098,31.3745,31.9279,92400.0
2008-12-31 09:30:00,42.83,42.87,41.9,42.33,49900.0,32.4661,32.4964,31.7611,32.0871,49900.0
2008-12-31 10:00:00,42.46,42.95,42.06,42.29,38500.0,32.1856,32.5571,31.8824,32.0568,38500.0
2008-12-31 10:30:00,42.26,42.3,41.83,41.83,8200.0,32.034,32.0643,31.7081,31.7081,8200.0
2008-12-31 11:00:00,41.79,42.47,41.73,42.3,25100.0,31.6778,32.1932,31.6323,32.0643,25100.0
2008-12-31 11:30:00,42.3,42.39,41.8,41.85,10000.0,32.0643,32.1326,31.6853,31.7232,10000.0
2008-12-31 12:00:00,41.83,42.45,41.83,42.42,17300.0,31.7081,32.178,31.7081,32.1553,17300.0
2008-12-31 12:30:00,42.44,42.88,42.41,42.64,38100.0,32.1705,32.504,32.1477,32.3221,38100.0
2008-12-31 13:00:00,42.65,42.65,42.29,42.29,9500.0,32.3296,32.3296,32.0568,32.0568,9500.0
2008-12-31 13:30:00,42.39,43.0,42.25,42.65,39400.0,32.1326,32.595,32.0264,32.3296,39400.0
2008-12-31 14:00:00,42.71,42.78,42.55,42.66,11900.0,32.3751,32.4282,32.2538,32.3372,11900.0
2008-12-31 14:30:00,42.63,42.72,42.42,42.52,21600.0,32.3145,32.3827,32.1553,32.2311,21600.0
2008-12-31 15:00:00,42.5,42.68,41.91,42.15,52600.0,32.2159,32.3524,31.7687,31.9506,52600.0
2008-12-31 15:30:00,42.05,43.0,42.03,42.63,106000.0,31.8748,32.595,31.8597,32.3145,106000.0
2009-01-02 09:30:00,42.82,42.96,41.16,41.39,17300.0,32.4585,32.5646,31.2002,31.3745,17300.0
2009-01-02 10:00:00,41.35,41.36,40.81,41.31,28700.0,31.3442,31.3518,30.9349,31.3139,28700.0
2009-01-02 10:30:00,41.48,41.71,41.24,41.62,17200.0,31.4428,31.6171,31.2608,31.5489,17200.0
2009-01-02 11:00:00,41.63,41.67,41.28,41.6,21700.0,31.5565,31.5868,31.2912,31.5337,21700.0
2009-01-02 11:30:00,41.6,42.14,41.48,41.48,15900.0,31.5337,31.9431,31.4428,31.4428,15900.0
2009-01-02 12:00:00,41.47,41.75,41.31,41.75,13600.0,31.4352,31.6474,31.3139,31.6474,13600.0
2009-01-02 12:30:00,41.75,42.11,41.74,41.99,11600.0,31.6474,31.9203,31.6398,31.8294,11600.0
2009-01-02 13:00:00,42.01,42.1,41.92,41.98,13400.0,31.8445,31.9127,31.7763,31.8218,13400.0
2009-01-02 13:30:00,42.06,42.1,41.94,42.1,10900.0,31.8824,31.9127,31.7915,31.9127,10900.0
2009-01-02 14:00:00,42.09,42.34,42.02,42.26,19100.0,31.9052,32.0947,31.8521,32.034,19100.0
2009-01-02 14:30:00,42.42,42.44,41.97,42.04,17900.0,32.1553,32.1705,31.8142,31.8673,17900.0
2009-01-02 15:00:00,42.05,42.25,41.96,42.1,13500.0,31.8748,32.0264,31.8066,31.9127,13500.0
2009-01-02 15:30:00,42.1,42.19,41.6,41.7,81000.0,31.9127,31.981,31.5337,31.6095,81000.0
2009-01-05 09:30:00,41.77,41.77,40.57,41.48,63500.0,31.6626,31.6626,30.753,31.4428,63500.0
2009-01-05 10:00:00,41.48,42.05,41.48,41.77,51500.0,31.4428,31.8748,31.4428,31.6626,51500.0
2009-01-05 10:30:00,41.78,42.0,41.53,41.93,53700.0,31.6702,31.8369,31.4807,31.7839,53700.0
2009-01-05 11:00:00,41.93,42.06,41.72,42.04,45600.0,31.7839,31.8824,31.6247,31.8673,45600.0
2009-01-05 11:30:00,42.09,42.84,42.09,42.3,52900.0,31.9052,32.4737,31.9052,32.0643,52900.0
2009-01-05 12:00:00,42.3,42.58,41.93,42.38,21200.0,32.0643,32.2766,31.7839,32.125,21200.0
2009-01-05 12:30:00,42.38,42.4,41.91,42.04,18500.0,32.125,32.1401,31.7687,31.8673,18500.0
2009-01-05 13:00:00,42.06,42.92,42.05,42.84,21400.0,31.8824,32.5343,31.8748,32.4737,21400.0
2009-01-05 13:30:00,42.83,42.99,42.66,42.88,20400.0,32.4661,32.5874,32.3372,32.504,20400.0
2009-01-05 14:00:00,42.89,43.07,42.69,42.76,12600.0,32.5116,32.648,32.36,32.413,12600.0
2009-01-05 14:30:00,42.68,42.8,42.13,42.32,34000.0,32.3524,32.4434,31.9355,32.0795,34000.0
2009-01-05 15:00:00,42.32,42.74,42.29,42.53,52000.0,32.0795,32.3979,32.0568,32.2387,52000.0
2009-01-05 15:30:00,42.57,42.7,42.36,42.64,92100.0,32.269,32.3676,32.1098,32.3221,92100.0
2009-01-06 09:30:00,42.97,42.97,42.5,42.5,30800.0,32.5722,32.5722,32.2159,32.2159,30800.0
2009-01-06 10:00:00,42.61,42.63,41.71,41.79,24000.0,32.2993,32.3145,31.6171,31.6778,24000.0
2009-01-06 10:30:00,41.79,42.5,41.73,42.25,32100.0,31.6778,32.2159,31.6323,32.0264,32100.0
2009-01-06 11:00:00,42.25,42.64,42.06,42.55,16000.0,32.0264,32.3221,31.8824,32.2538,16000.0
2009-01-06 11:30:00,42.57,42.66,42.44,42.66,17500.0,32.269,32.3372,32.1705,32.3372,17500.0
2009-01-06 12:00:00,42.63,43.02,42.61,42.95,23900.0,32.3145,32.6101,32.2993,32.5571,23900.0
2009-01-06 12:30:00,42.92,43.0,42.78,42.82,17600.0,32.5343,32.595,32.4282,32.4585,17600.0
2009-01-06 13:00:00,42.75,42.95,42.41,42.43,22000.0,32.4055,32.5571,32.1477,32.1629,22000.0
2009-01-06 13:30:00,42.43,42.43,41.98,42.01,162300.0,32.1629,32.1629,31.8218,31.8445,162300.0
2009-01-06 14:00:00,42.01,42.12,41.9,42.0,98700.0,31.8445,31.9279,31.7611,31.8369,98700.0
2009-01-06 14:30:00,42.07,42.18,41.87,41.9,71100.0,31.89,31.9734,31.7384,31.7611,71100.0
2009-01-06 15:00:00,41.89,42.15,41.88,42.04,95800.0,31.7536,31.9506,31.746,31.8673,95800.0
2009-01-06 15:30:00,42.05,42.16,41.97,42.03,76900.0,31.8748,31.9582,31.8142,31.8597,76900.0
2009-01-07 09:30:00,41.17,42.11,41.1,41.58,24100.0,31.2078,31.9203,31.1547,31.5186,24100.0
2009-01-07 10:00:00,41.39,41.62,40.52,41.02,89800.0,31.3745,31.5489,30.7151,31.0941,89800.0
2009-01-07 10:30:00,41.03,41.52,40.88,41.2,32500.0,31.1017,31.4731,30.988,31.2305,32500.0
2009-01-07 11:00:00,41.19,41.43,41.15,41.25,19100.0,31.2229,31.4049,31.1926,31.2684,19100.0
2009-01-07 11:30:00,41.23,41.59,41.23,41.32,51000.0,31.2533,31.5261,31.2533,31.3215,51000.0
2009-01-07 12:00:00,41.36,41.43,41.16,41.22,28800.0,31.3518,31.4049,31.2002,31.2457,28800.0
2009-01-07 12:30:00,41.27,41.42,41.2,41.27,26100.0,31.2836,31.3973,31.2305,31.2836,26100.0
2009-01-07 13:00:00,41.24,41.5,41.11,41.5,27600.0,31.2608,31.4579,31.1623,31.4579,27600.0
2009-01-07 13:30:00,41.5,41.55,41.16,41.4,18900.0,31.4579,31.4958,31.2002,31.3821,18900.0
2009-01-07 14:00:00,41.35,41.4,41.07,41.27,18400.0,31.3442,31.3821,31.132,31.2836,18400.0
2009-01-07 14:30:00,41.21,41.36,40.84,40.9,18700.0,31.2381,31.3518,30.9576,31.0031,18700.0
2009-01-07 15:00:00,40.89,40.9,40.62,40.88,12500.0,30.9955,31.0031,30.7909,30.988,12500.0
2009-01-07 15:30:00,40.88,41.22,40.34,40.53,75100.0,30.988,31.2457,30.5786,30.7226,75100.0
2009-01-08 09:30:00,40.39,41.45,40.39,41.08,131700.0,30.6165,31.42,30.6165,31.1396,131700.0
2009-01-08 10:00:00,41.12,41.31,40.93,41.11,26300.0,31.1699,31.3139,31.0259,31.1623,26300.0
2009-01-08 10:30:00,41.11,41.35,40.93,41.11,62100.0,31.1623,31.3442,31.0259,31.1623,62100.0
2009-01-08 11:00:00,41.06,41.37,41.0,41.35,80900.0,31.1244,31.3594,31.0789,31.3442,80900.0
2009-01-08 11:30:00,41.35,41.38,40.83,40.88,31800.0,31.3442,31.367,30.95,30.988,31800.0
2009-01-08 12:00:00,40.91,41.01,40.67,40.83,17800.0,31.0107,31.0865,30.8288,30.95,17800.0
2009-01-08 12:30:00,40.82,41.11,40.82,40.86,27100.0,30.9425,31.1623,30.9425,30.9728,27100.0
2009-01-08 13:00:00,40.74,40.97,40.5,40.56,16200.0,30.8818,31.0562,30.6999,30.7454,16200.0
2009-01-08 13:30:00,40.54,40.82,40.45,40.69,22500.0,30.7302,30.9425,30.662,30.8439,22500.0
2009-01-08 14:00:00,40.75,40.75,40.41,40.44,40600.0,30.8894,30.8894,30.6317,30.6544,40600.0
2009-01-08 14:30:00,40.41,40.84,40.31,40.73,29200.0,30.6317,30.9576,30.5559,30.8742,29200.0
2009-01-08 15:00:00,40.73,40.77,40.4,40.54,54300.0,30.8742,30.9046,30.6241,30.7302,54300.0
2009-01-08 15:30:00,40.54,40.75,40.37,40.58,142600.0,30.7302,30.8894,30.6014,30.7605,142600.0
2009-01-09 09:30:00,40.7,40.75,39.71,40.2,30800.0,30.8515,30.8894,30.1011,30.4725,30800.0
2009-01-09 10:00:00,40.2,40.56,39.74,40.18,74400.0,30.4725,30.7454,30.1238,30.4573,74400.0
2009-01-09 10:30:00,40.17,40.51,40.04,40.16,57700.0,30.4498,30.7075,30.3512,30.4422,57700.0
2009-01-09 11:00:00,40.18,40.31,40.0,40.17,18000.0,30.4573,30.5559,30.3209,30.4498,18000.0
2009-01-09 11:30:00,40.11,40.28,40.11,40.23,19300.0,30.4043,30.5331,30.4043,30.4952,19300.0
2009-01-09 12:00:00,40.22,40.33,40.2,40.22,48200.0,30.4877,30.571,30.4725,30.4877,48200.0
2009-01-09 12:30:00,40.23,40.27,40.2,40.21,19200.0,30.4952,30.5256,30.4725,30.4801,19200.0
2009-01-09 13:00:00,40.21,40.3,40.19,40.3,30500.0,30.4801,30.5483,30.4649,30.5483,30500.0
2009-01-09 13:30:00,40.23,40.26,40.2,40.23,7800.0,30.4952,30.518,30.4725,30.4952,7800.0
2009-01-09 14:00:00,40.22,40.25,39.98,40.03,87800.0,30.4877,30.5104,30.3057,30.3436,87800.0
2009-01-09 14:30:00,40.03,40.65,40.03,40.47,33500.0,30.3436,30.8136,30.3436,30.6772,33500.0
2009-01-09 15:00:00,40.46,40.5,40.11,40.26,29200.0,30.6696,30.6999,30.4043,30.518,29200.0
2009-01-09 15:30:00,40.28,40.5,39.75,40.09,115800.0,30.5331,30.6999,30.1314,30.3891,115800.0
2009-01-12 09:30:00,40.0,40.8,40.0,40.38,34000.0,30.3209,30.9273,30.3209,30.6089,34000.0
2009-01-12 10:00:00,40.38,40.39,39.55,39.6,22000.0,30.6089,30.6165,29.9798,30.0177,22000.0
2009-01-12 10:30:00,39.62,39.62,38.69,38.76,38600.0,30.0328,30.0328,29.3279,29.3809,38600.0
2009-01-12 11:00:00,38.75,38.78,38.19,38.31,39400.0,29.3734,29.3961,28.9489,29.0398,39400.0
2009-01-12 11:30:00,38.28,38.46,38.12,38.4,36800.0,29.0171,29.1535,28.8958,29.1081,36800.0
2009-01-12 12:00:00,38.41,38.44,38.06,38.21,27700.0,29.1156,29.1384,28.8503,28.964,27700.0
2009-01-12 12:30:00,38.21,38.45,38.13,38.2,15300.0,28.964,29.146,28.9034,28.9565,15300.0
2009-01-12 13:00:00,38.2,38.37,38.04,38.13,25700.0,28.9565,29.0853,28.8352,28.9034,25700.0
2009-01-12 13:30:00,38.17,38.65,38.15,38.37,25400.0,28.9337,29.2976,28.9185,29.0853,25400.0
2009-01-12 14:00:00,38.35,38.52,38.14,38.46,28600.0,29.0702,29.199,28.911,29.1535,28600.0
2009-01-12 14:30:00,38.46,38.46,37.79,37.81,49500.0,29.1535,29.1535,28.6457,28.6608,49500.0
2009-01-12 15:00:00,37.8,38.0,37.57,37.7,65700.0,28.6532,28.8048,28.4789,28.5774,65700.0
2009-01-12 15:30:00,37.71,37.94,37.15,37.86,187600.0,28.585,28.7594,28.1605,28.6987,187600.0
2009-01-13 09:30:00,37.9,38.73,37.82,38.31,22200.0,28.729,29.3582,28.6684,29.0398,22200.0
2009-01-13 10:00:00,38.31,38.42,37.66,37.77,34100.0,29.0398,29.1232,28.5471,28.6305,34100.0
2009-01-13 10:30:00,37.82,38.31,37.65,38.18,29800.0,28.6684,29.0398,28.5395,28.9413,29800.0
2009-01-13 11:00:00,38.1,38.19,37.97,38.14,22300.0,28.8806,28.9489,28.7821,28.911,22300.0
2009-01-13 11:30:00,38.13,38.18,37.66,37.73,68600.0,28.9034,28.9413,28.5471,28.6002,68600.0
2009-01-13 12:00:00,37.75,37.79,37.06,37.11,116200.0,28.6153,28.6457,28.0923,28.1302,116200.0
2009-01-13 12:30:00,37.09,37.43,36.55,37.37,210500.0,28.115,28.3728,27.7057,28.3273,210500.0
2009-01-13 13:00:00,37.35,37.59,37.26,37.51,28700.0,28.3121,28.4941,28.2439,28.4334,28700.0
2009-01-13 13:30:00,37.59,37.59,37.2,37.28,20000.0,28.4941,28.4941,28.1984,28.2591,20000.0
2009-01-13 14:00:00,37.26,37.76,37.24,37.66,17800.0,28.2439,28.6229,28.2287,28.5471,17800.0
2009-01-13 14:30:00,37.7,38.38,37.66,38.15,37000.0,28.5774,29.0929,28.5471,28.9185,37000.0
2009-01-13 15:00:00,38.06,38.1,37.71,37.91,17100.0,28.8503,28.8806,28.585,28.7366,17100.0
2009-01-13 15:30:00,37.91,38.15,37.66,38.02,66000.0,28.7366,28.9185,28.5471,28.82,66000.0
2009-01-14 09:30:00,37.04,37.97,37.04,37.68,34000.0,28.0771,28.7821,28.0771,28.5623,34000.0
2009-01-14 10:00:00,37.6,37.75,37.41,37.73,42200.0,28.5016,28.6153,28.3576,28.6002,42200.0
2009-01-14 10:30:00,37.72,37.82,37.46,37.74,57700.0,28.5926,28.6684,28.3955,28.6078,57700.0
2009-01-14 11:00:00,37.7,37.75,37.18,37.75,18900.0,28.5774,28.6153,28.1833,28.6153,18900.0
2009-01-14 11:30:00,37.75,37.99,37.58,37.81,33200.0,28.6153,28.7973,28.4865,28.6608,33200.0
2009-01-14 12:00:00,37.81,37.93,37.51,37.79,23900.0,28.6608,28.7518,28.4334,28.6457,23900.0
2009-01-14 12:30:00,37.8,37.82,37.47,37.75,16600.0,28.6532,28.6684,28.4031,28.6153,16600.0
2009-01-14 13:00:00,37.74,38.1,37.49,37.6,36700.0,28.6078,28.8806,28.4183,28.5016,36700.0
2009-01-14 13:30:00,37.59,37.83,37.29,37.34,21000.0,28.4941,28.676,28.2667,28.3046,21000.0
2009-01-14 14:00:00,37.34,37.88,37.17,37.75,41500.0,28.3046,28.7139,28.1757,28.6153,41500.0
2009-01-14 14:30:00,37.75,37.94,37.55,37.73,41800.0,28.6153,28.7594,28.4637,28.6002,41800.0
2009-01-14 15:00:00,37.72,37.75,37.48,37.65,66800.0,28.5926,28.6153,28.4107,28.5395,66800.0
2009-01-14 15:30:00,37.65,37.68,37.24,37.34,112000.0,28.5395,28.5623,28.2287,28.3046,112000.0
2009-01-15 09:30:00,36.53,38.27,36.53,37.75,54700.0,27.6906,29.0095,27.6906,28.6153,54700.0
2009-01-15 10:00:00,37.75,38.1,37.68,37.92,56400.0,28.6153,28.8806,28.5623,28.7442,56400.0
2009-01-15 10:30:00,37.9,38.01,37.51,37.67,63000.0,28.729,28.8124,28.4334,28.5547,63000.0
2009-01-15 11:00:00,37.71,37.74,37.5,37.71,45300.0,28.585,28.6078,28.4258,28.585,45300.0
2009-01-15 11:30:00,37.71,37.75,37.48,37.51,35100.0,28.585,28.6153,28.4107,28.4334,35100.0
2009-01-15 12:00:00,37.52,37.74,37.48,37.54,35200.0,28.441,28.6078,28.4107,28.4562,35200.0
2009-01-15 12:30:00,37.51,37.53,37.4,37.48,22200.0,28.4334,28.4486,28.35,28.4107,22200.0
2009-01-15 13:00:00,37.48,37.63,37.46,37.54,25000.0,28.4107,28.5244,28.3955,28.4562,25000.0
2009-01-15 13:30:00,37.55,38.8,37.55,38.8,41700.0,28.4637,29.4113,28.4637,29.4113,41700.0
2009-01-15 14:00:00,38.8,39.37,38.72,39.36,48800.0,29.4113,29.8433,29.3506,29.8358,48800.0
2009-01-15 14:30:00,39.36,40.3,39.31,39.73,90200.0,29.8358,30.5483,29.7979,30.1162,90200.0
2009-01-15 15:00:00,39.72,40.0,39.28,39.3,65600.0,30.1086,30.3209,29.7751,29.7903,65600.0
2009-01-15 15:30:00,39.31,39.63,38.63,39.49,177000.0,29.7979,30.0404,29.2824,29.9343,177000.0
2009-01-16 09:30:00,40.17,41.0,40.11,40.7,51200.0,30.4498,31.0789,30.4043,30.8515,51200.0
2009-01-16 10:00:00,40.76,41.0,40.2,40.55,44200.0,30.897,31.0789,30.4725,30.7378,44200.0
2009-01-16 10:30:00,40.46,40.82,40.32,40.46,28500.0,30.6696,30.9425,30.5635,30.6696,28500.0
2009-01-16 11:00:00,40.45,40.65,40.2,40.28,34300.0,30.662,30.8136,30.4725,30.5331,34300.0
2009-01-16 11:30:00,40.26,40.32,39.41,39.7,12400.0,30.518,30.5635,29.8737,30.0935,12400.0
2009-01-16 12:00:00,39.66,39.93,38.89,38.96,22500.0,30.0632,30.2678,29.4795,29.5325,22500.0
2009-01-16 12:30:00,38.88,40.2,38.85,40.12,72700.0,29.4719,30.4725,29.4492,30.4119,72700.0
2009-01-16 13:00:00,40.12,40.33,39.5,39.55,23300.0,30.4119,30.571,29.9419,29.9798,23300.0
2009-01-16 13:30:00,39.65,40.47,39.65,40.16,19400.0,30.0556,30.6772,30.0556,30.4422,19400.0
2009-01-16 14:00:00,40.2,40.35,39.92,40.21,20600.0,30.4725,30.5862,30.2602,30.4801,20600.0
2009-01-16 14:30:00,40.29,40.31,39.87,40.2,15500.0,30.5407,30.5559,30.2223,30.4725,15500.0
2009-01-16 15:00:00,40.2,40.4,39.86,39.93,69600.0,30.4725,30.6241,30.2148,30.2678,69600.0
2009-01-16 15:30:00,39.91,40.2,39.56,39.87,76800.0,30.2527,30.4725,29.9874,30.2223,76800.0
2009-01-20 09:30:00,40.2,41.68,39.33,39.44,106700.0,30.4725,31.5944,29.813,29.8964,106700.0
2009-01-20 10:00:00,39.4,40.89,39.38,40.76,129500.0,29.8661,30.9955,29.8509,30.897,129500.0
2009-01-20 10:30:00,40.79,40.8,40.05,40.09,44400.0,30.9197,30.9273,30.3588,30.3891,44400.0
2009-01-20 11:00:00,40.05,40.22,39.59,39.65,40400.0,30.3588,30.4877,30.0101,30.0556,40400.0
2009-01-20 11:30:00,39.65,39.74,39.48,39.56,21900.0,30.0556,30.1238,29.9267,29.9874,21900.0
2009-01-20 12:00:00,39.54,39.66,38.8,38.8,17500.0,29.9722,30.0632,29.4113,29.4113,17500.0
2009-01-20 12:30:00,38.84,39.34,38.68,38.83,17400.0,29.4416,29.8206,29.3203,29.434,17400.0
2009-01-20 13:00:00,38.79,39.03,38.58,38.99,14600.0,29.4037,29.5856,29.2445,29.5553,14600.0
2009-01-20 13:30:00,38.96,38.99,38.49,38.68,21600.0,29.5325,29.5553,29.1763,29.3203,21600.0
2009-01-20 14:00:00,38.64,38.8,38.2,38.41,28400.0,29.29,29.4113,28.9565,29.1156,28400.0
2009-01-20 14:30:00,38.41,38.57,38.0,38.35,75700.0,29.1156,29.2369,28.8048,29.0702,75700.0
2009-01-20 15:00:00,38.31,38.39,37.63,38.18,97500.0,29.0398,29.1005,28.5244,28.9413,97500.0
2009-01-20 15:30:00,38.19,38.25,36.91,37.4,171600.0,28.9489,28.9944,27.9786,28.35,171600.0
2009-01-21 09:30:00,37.72,38.52,37.28,38.32,53300.0,28.5926,29.199,28.2591,29.0474,53300.0
2009-01-21 10:00:00,38.32,38.95,38.06,38.46,50100.0,29.0474,29.525,28.8503,29.1535,50100.0
2009-01-21 10:30:00,38.51,38.8,37.79,37.87,41900.0,29.1914,29.4113,28.6457,28.7063,41900.0
2009-01-21 11:00:00,37.86,38.19,37.78,38.02,31500.0,28.6987,28.9489,28.6381,28.82,31500.0
2009-01-21 11:30:00,38.03,38.45,37.92,37.92,22800.0,28.8276,29.146,28.7442,28.7442,22800.0
2009-01-21 12:00:00,37.98,38.59,37.98,38.14,23700.0,28.7897,29.2521,28.7897,28.911,23700.0
2009-01-21 12:30:00,38.13,38.18,37.81,38.0,17800.0,28.9034,28.9413,28.6608,28.8048,17800.0
2009-01-21 13:00:00,37.98,38.16,37.74,37.79,27500.0,28.7897,28.9261,28.6078,28.6457,27500.0
2009-01-21 13:30:00,37.79,38.28,37.79,38.19,11500.0,28.6457,29.0171,28.6457,28.9489,11500.0
2009-01-21 14:00:00,38.15,38.3,37.9,38.07,20200.0,28.9185,29.0323,28.729,28.8579,20200.0
2009-01-21 14:30:00,38.11,38.61,38.11,38.48,40700.0,28.8882,29.2672,28.8882,29.1687,40700.0
2009-01-21 15:00:00,38.44,39.1,38.36,38.82,85100.0,29.1384,29.6387,29.0777,29.4264,85100.0
2009-01-21 15:30:00,38.85,40.38,38.72,40.27,132300.0,29.4492,30.6089,29.3506,30.5256,132300.0
2009-01-22 09:30:00,39.34,39.68,37.6,37.7,40300.0,29.8206,30.0783,28.5016,28.5774,40300.0
2009-01-22 10:00:00,37.75,37.86,37.27,37.72,51600.0,28.6153,28.6987,28.2515,28.5926,51600.0
2009-01-22 10:30:00,37.65,37.72,37.23,37.23,55400.0,28.5395,28.5926,28.2212,28.2212,55400.0
2009-01-22 11:00:00,37.23,37.32,37.03,37.17,52200.0,28.2212,28.2894,28.0696,28.1757,52200.0
2009-01-22 11:30:00,37.15,37.19,36.79,36.82,61300.0,28.1605,28.1908,27.8876,27.9104,61300.0
2009-01-22 12:00:00,36.82,37.12,36.78,37.04,42500.0,27.9104,28.1378,27.8801,28.0771,42500.0
2009-01-22 12:30:00,37.04,37.83,37.01,37.52,33900.0,28.0771,28.676,28.0544,28.441,33900.0
2009-01-22 13:00:00,37.52,37.71,36.99,37.05,38600.0,28.441,28.585,28.0392,28.0847,38600.0
2009-01-22 13:30:00,37.03,37.75,37.0,37.75,50800.0,28.0696,28.6153,28.0468,28.6153,50800.0
2009-01-22 14:00:00,37.78,39.0,37.74,38.87,99800.0,28.6381,29.5629,28.6078,29.4643,99800.0
2009-01-22 14:30:00,38.87,39.33,38.6,38.93,215200.0,29.4643,29.813,29.2597,29.5098,215200.0
2009-01-22 15:00:00,38.94,38.95,37.82,38.27,152600.0,29.5174,29.525,28.6684,29.0095,152600.0
2009-01-22 15:30:00,38.32,38.9,37.9,38.07,154500.0,29.0474,29.4871,28.729,28.8579,154500.0
2009-01-23 09:30:00,37.0,37.66,36.77,36.95,42100.0,28.0468,28.5471,27.8725,28.0089,42100.0
2009-01-23 10:00:00,36.95,37.55,36.94,37.33,130000.0,28.0089,28.4637,28.0013,28.297,130000.0
2009-01-23 10:30:00,37.34,37.38,37.02,37.19,52800.0,28.3046,28.3349,28.062,28.1908,52800.0
2009-01-23 11:00:00,37.13,37.74,37.07,37.45,75900.0,28.1454,28.6078,28.0999,28.3879,75900.0
2009-01-23 11:30:00,37.45,37.69,37.09,37.2,52500.0,28.3879,28.5699,28.115,28.1984,52500.0
2009-01-23 12:00:00,37.2,37.56,37.17,37.45,51600.0,28.1984,28.4713,28.1757,28.3879,51600.0
2009-01-23 12:30:00,37.5,37.72,37.26,37.39,52800.0,28.4258,28.5926,28.2439,28.3425,52800.0
2009-01-23 13:00:00,37.37,37.65,37.15,37.24,78100.0,28.3273,28.5395,28.1605,28.2287,78100.0
2009-01-23 13:30:00,37.09,38.05,37.09,38.05,90000.0,28.115,28.8427,28.115,28.8427,90000.0
2009-01-23 14:00:00,38.08,38.33,37.28,37.42,76000.0,28.8655,29.055,28.2591,28.3652,76000.0
2009-01-23 14:30:00,37.46,37.51,37.05,37.41,84200.0,28.3955,28.4334,28.0847,28.3576,84200.0
2009-01-23 15:00:00,37.42,38.0,37.31,37.37,92500.0,28.3652,28.8048,28.2818,28.3273,92500.0
2009-01-23 15:30:00,37.29,37.5,37.03,37.31,134500.0,28.2667,28.4258,28.0696,28.2818,134500.0
2009-01-26 09:30:00,37.78,38.33,37.52,37.85,40400.0,28.6381,29.055,28.441,28.6911,40400.0
2009-01-26 10:00:00,37.92,38.82,37.91,38.02,49800.0,28.7442,29.4264,28.7366,28.82,49800.0
2009-01-26 10:30:00,38.0,38.15,37.88,37.99,16900.0,28.8048,28.9185,28.7139,28.7973,16900.0
2009-01-26 11:00:00,38.04,38.04,37.68,37.95,9200.0,28.8352,28.8352,28.5623,28.7669,9200.0
2009-01-26 11:30:00,38.03,38.2,37.57,37.83,20100.0,28.8276,28.9565,28.4789,28.676,20100.0
2009-01-26 12:00:00,37.9,38.18,37.66,37.93,9400.0,28.729,28.9413,28.5471,28.7518,9400.0
2009-01-26 12:30:00,38.04,38.19,37.75,38.0,54800.0,28.8352,28.9489,28.6153,28.8048,54800.0
2009-01-26 13:00:00,38.03,38.04,37.63,37.81,22300.0,28.8276,28.8352,28.5244,28.6608,22300.0
2009-01-26 13:30:00,37.74,37.77,36.57,36.76,123000.0,28.6078,28.6305,27.7209,27.8649,123000.0
2009-01-26 14:00:00,36.77,37.31,36.58,37.25,57000.0,27.8725,28.2818,27.7285,28.2363,57000.0
2009-01-26 14:30:00,37.31,37.75,37.16,37.47,44700.0,28.2818,28.6153,28.1681,28.4031,44700.0
2009-01-26 15:00:00,37.64,38.51,37.47,38.14,113800.0,28.532,29.1914,28.4031,28.911,113800.0
2009-01-26 15:30:00,38.08,38.14,37.32,37.34,133400.0,28.8655,28.911,28.2894,28.3046,133400.0
2009-01-27 09:30:00,35.91,36.51,35.02,35.71,167200.0,27.2206,27.6754,26.5459,27.069,167200.0
2009-01-27 10:00:00,35.73,35.98,35.0,35.2,232100.0,27.0841,27.2736,26.5308,26.6824,232100.0
2009-01-27 10:30:00,35.21,35.71,35.06,35.6,156100.0,26.69,27.069,26.5763,26.9856,156100.0
2009-01-27 11:00:00,35.59,35.6,35.35,35.44,225000.0,26.978,26.9856,26.7961,26.8643,225000.0
2009-01-27 11:30:00,35.44,35.48,35.0,35.03,45100.0,26.8643,26.8946,26.5308,26.5535,45100.0
2009-01-27 12:00:00,35.04,35.5,35.04,35.46,40300.0,26.5611,26.9098,26.5611,26.8795,40300.0
2009-01-27 12:30:00,35.42,35.62,35.39,35.59,133000.0,26.8491,27.0008,26.8264,26.978,133000.0
2009-01-27 13:00:00,35.58,35.6,35.15,35.19,100300.0,26.9704,26.9856,26.6445,26.6748,100300.0
2009-01-27 13:30:00,35.22,35.22,34.65,34.87,101800.0,26.6975,26.6975,26.2655,26.4322,101800.0
2009-01-27 14:00:00,34.88,35.16,34.8,34.9,91200.0,26.4398,26.6521,26.3792,26.455,91200.0
2009-01-27 14:30:00,34.89,35.45,34.7,35.37,115800.0,26.4474,26.8719,26.3034,26.8112,115800.0
2009-01-27 15:00:00,35.42,35.68,34.89,35.66,131400.0,26.8491,27.0462,26.4474,27.0311,131400.0
2009-01-27 15:30:00,35.66,35.66,35.35,35.55,248300.0,27.0311,27.0311,26.7961,26.9477,248300.0
2009-01-28 09:30:00,34.9,36.86,34.9,36.75,47800.0,26.455,27.9407,26.455,27.8573,47800.0
2009-01-28 10:00:00,36.72,37.07,36.69,37.0,33400.0,27.8346,28.0999,27.8118,28.0468,33400.0
2009-01-28 10:30:00,37.03,37.36,37.01,37.25,24700.0,28.0696,28.3197,28.0544,28.2363,24700.0
2009-01-28 11:00:00,37.26,37.75,37.26,37.54,61400.0,28.2439,28.6153,28.2439,28.4562,61400.0
2009-01-28 11:30:00,37.54,37.58,37.04,37.05,27300.0,28.4562,28.4865,28.0771,28.0847,27300.0
2009-01-28 12:00:00,37.06,37.88,36.96,37.49,76000.0,28.0923,28.7139,28.0165,28.4183,76000.0
2009-01-28 12:30:00,37.49,37.5,37.18,37.35,25700.0,28.4183,28.4258,28.1833,28.3121,25700.0
2009-01-28 13:00:00,37.33,37.71,37.22,37.4,36000.0,28.297,28.585,28.2136,28.35,36000.0
2009-01-28 13:30:00,37.4,37.49,37.2,37.21,33600.0,28.35,28.4183,28.1984,28.206,33600.0
2009-01-28 14:00:00,37.2,37.41,37.04,37.1,64100.0,28.1984,28.3576,28.0771,28.1226,64100.0
2009-01-28 14:30:00,37.13,37.4,36.86,37.39,47500.0,28.1454,28.35,27.9407,28.3425,47500.0
2009-01-28 15:00:00,37.4,37.46,37.07,37.42,158800.0,28.35,28.3955,28.0999,28.3652,158800.0
2009-01-28 15:30:00,37.43,37.88,37.28,37.51,269300.0,28.3728,28.7139,28.2591,28.4334,269300.0
2009-01-29 09:30:00,37.11,37.41,35.89,36.06,42600.0,28.1302,28.3576,27.2054,27.3343,42600.0
2009-01-29 10:00:00,36.05,36.43,35.85,36.43,21300.0,27.3267,27.6148,27.1751,27.6148,21300.0
2009-01-29 10:30:00,36.46,36.46,35.9,36.34,37100.0,27.6375,27.6375,27.213,27.5465,37100.0
2009-01-29 11:00:00,36.38,36.7,36.3,36.42,27800.0,27.5769,27.8194,27.5162,27.6072,27800.0
2009-01-29 11:30:00,36.44,36.7,36.44,36.65,23000.0,27.6223,27.8194,27.6223,27.7815,23000.0
2009-01-29 12:00:00,36.65,36.69,36.42,36.66,27100.0,27.7815,27.8118,27.6072,27.7891,27100.0
2009-01-29 12:30:00,36.66,36.75,36.43,36.43,22900.0,27.7891,27.8573,27.6148,27.6148,22900.0
2009-01-29 13:00:00,36.44,36.55,36.36,36.5,26900.0,27.6223,27.7057,27.5617,27.6678,26900.0
2009-01-29 13:30:00,36.51,36.51,36.16,36.38,24800.0,27.6754,27.6754,27.4101,27.5769,24800.0
2009-01-29 14:00:00,36.38,36.5,36.25,36.35,16800.0,27.5769,27.6678,27.4783,27.5541,16800.0
2009-01-29 14:30:00,36.33,36.51,36.25,36.25,30200.0,27.5389,27.6754,27.4783,27.4783,30200.0
2009-01-29 15:00:00,36.27,36.75,36.27,36.49,98900.0,27.4935,27.8573,27.4935,27.6602,98900.0
2009-01-29 15:30:00,36.47,36.48,35.69,35.89,120400.0,27.6451,27.6527,27.0538,27.2054,120400.0
2009-01-30 09:30:00,35.78,37.22,35.51,36.55,45200.0,27.122,28.2136,26.9174,27.7057,45200.0
2009-01-30 10:00:00,36.47,36.83,36.26,36.26,57900.0,27.6451,27.918,27.4859,27.4859,57900.0
2009-01-30 10:30:00,36.18,36.29,35.87,35.9,30300.0,27.4252,27.5086,27.1903,27.213,30300.0
2009-01-30 11:00:00,35.91,36.06,35.59,35.85,30500.0,27.2206,27.3343,26.978,27.1751,30500.0
2009-01-30 11:30:00,35.85,35.96,35.6,35.66,25300.0,27.1751,27.2585,26.9856,27.0311,25300.0
2009-01-30 12:00:00,35.76,35.9,35.53,35.84,17300.0,27.1069,27.213,26.9325,27.1675,17300.0
2009-01-30 12:30:00,35.85,35.97,35.71,35.86,16900.0,27.1751,27.2661,27.069,27.1827,16900.0
2009-01-30 13:00:00,35.9,36.11,35.71,35.74,24100.0,27.213,27.3722,27.069,27.0917,24100.0
2009-01-30 13:30:00,35.7,35.78,35.4,35.69,27100.0,27.0614,27.122,26.834,27.0538,27100.0
2009-01-30 14:00:00,35.64,35.99,35.57,35.95,41900.0,27.0159,27.2812,26.9629,27.2509,41900.0
2009-01-30 14:30:00,35.98,35.98,35.46,35.66,24600.0,27.2736,27.2736,26.8795,27.0311,24600.0
2009-01-30 15:00:00,35.65,35.84,35.45,35.55,57400.0,27.0235,27.1675,26.8719,26.9477,57400.0
2009-01-30 15:30:00,35.55,35.64,35.2,35.59,101300.0,26.9477,27.0159,26.6824,26.978,101300.0
2009-02-02 09:30:00,34.87,35.3,34.3,35.22,60100.0,26.4322,26.7582,26.0002,26.6975,60100.0
2009-02-02 10:00:00,35.22,35.76,35.21,35.4,34900.0,26.6975,27.1069,26.69,26.834,34900.0
2009-02-02 10:30:00,35.4,35.87,35.38,35.79,23700.0,26.834,27.1903,26.8188,27.1296,23700.0
2009-02-02 11:00:00,35.72,36.06,35.58,35.88,38000.0,27.0766,27.3343,26.9704,27.1978,38000.0
2009-02-02 11:30:00,35.88,36.21,35.7,35.93,32600.0,27.1978,27.448,27.0614,27.2357,32600.0
2009-02-02 12:00:00,35.94,36.23,35.89,36.17,22600.0,27.2433,27.4631,27.2054,27.4177,22600.0
2009-02-02 12:30:00,36.22,36.5,36.17,36.42,30700.0,27.4556,27.6678,27.4177,27.6072,30700.0
2009-02-02 13:00:00,36.43,36.56,36.09,36.22,30900.0,27.6148,27.7133,27.357,27.4556,30900.0
2009-02-02 13:30:00,36.22,36.42,36.18,36.3,41200.0,27.4556,27.6072,27.4252,27.5162,41200.0
2009-02-02 14:00:00,36.35,36.52,36.23,36.49,46700.0,27.5541,27.683,27.4631,27.6602,46700.0
2009-02-02 14:30:00,36.46,36.46,36.24,36.26,38600.0,27.6375,27.6375,27.4707,27.4859,38600.0
2009-02-02 15:00:00,36.28,36.73,36.27,36.66,109700.0,27.501,27.8422,27.4935,27.7891,109700.0
2009-02-02 15:30:00,36.74,37.1,36.7,36.88,118400.0,27.8497,28.1226,27.8194,27.9559,118400.0
2009-02-03 09:30:00,36.71,37.22,36.24,37.2,31700.0,27.8968,28.2844,27.5397,28.2692,31700.0
2009-02-03 10:00:00,37.22,37.4,35.96,36.32,50500.0,28.2844,28.4212,27.3269,27.6004,50500.0
2009-02-03 10:30:00,36.31,36.45,35.87,36.1,27800.0,27.5928,27.6992,27.2585,27.4333,27800.0
2009-02-03 11:00:00,36.1,36.66,36.06,36.46,28700.0,27.4333,27.8588,27.4029,27.7068,28700.0
2009-02-03 11:30:00,36.44,36.8,36.44,36.77,36600.0,27.6916,27.9652,27.6916,27.9424,36600.0
2009-02-03 12:00:00,36.76,37.26,36.76,36.76,27800.0,27.9348,28.3148,27.9348,27.9348,27800.0
2009-02-03 12:30:00,36.78,37.0,36.34,36.34,19500.0,27.95,28.1172,27.6156,27.6156,19500.0
2009-02-03 13:00:00,36.31,36.31,35.93,36.18,32100.0,27.5928,27.5928,27.3041,27.4941,32100.0
2009-02-03 13:30:00,36.13,36.5,35.97,36.12,37600.0,27.4561,27.7372,27.3345,27.4485,37600.0
2009-02-03 14:00:00,36.12,36.37,35.96,36.14,37800.0,27.4485,27.6384,27.3269,27.4637,37800.0
2009-02-03 14:30:00,36.14,36.54,36.05,36.29,64400.0,27.4637,27.7676,27.3953,27.5776,64400.0
2009-02-03 15:00:00,36.27,36.83,36.2,36.64,82000.0,27.5625,27.988,27.5093,27.8436,82000.0
2009-02-03 15:30:00,36.65,36.81,35.83,36.02,206600.0,27.8512,27.9728,27.2281,27.3725,206600.0
2009-02-04 09:30:00,35.89,36.27,35.2,35.52,26700.0,27.2737,27.5625,26.7493,26.9925,26700.0
2009-02-04 10:00:00,35.52,35.92,35.52,35.88,30600.0,26.9925,27.2965,26.9925,27.2661,30600.0
2009-02-04 10:30:00,35.88,35.95,35.4,35.54,61700.0,27.2661,27.3193,26.9013,27.0077,61700.0
2009-02-04 11:00:00,35.53,35.59,35.1,35.49,59700.0,27.0001,27.0457,26.6733,26.9697,59700.0
2009-02-04 11:30:00,35.5,35.89,35.43,35.52,29500.0,26.9773,27.2737,26.9241,26.9925,29500.0
2009-02-04 12:00:00,35.56,35.71,35.26,35.44,23900.0,27.0229,27.1369,26.7949,26.9317,23900.0
2009-02-04 12:30:00,35.43,35.45,35.22,35.26,17500.0,26.9241,26.9393,26.7645,26.7949,17500.0
2009-02-04 13:00:00,35.25,35.31,35.16,35.28,23700.0,26.7873,26.8329,26.7189,26.8101,23700.0
2009-02-04 13:30:00,35.31,35.35,34.91,35.16,29100.0,26.8329,26.8633,26.529,26.7189,29100.0
2009-02-04 14:00:00,35.14,35.14,34.33,34.68,49200.0,26.7037,26.7037,26.0882,26.3542,49200.0
2009-02-04 14:30:00,34.67,34.93,34.53,34.88,60700.0,26.3466,26.5442,26.2402,26.5062,60700.0
2009-02-04 15:00:00,34.89,35.09,34.69,34.74,86200.0,26.5138,26.6657,26.3618,26.3998,86200.0
2009-02-04 15:30:00,34.73,35.0,34.58,34.71,115700.0,26.3922,26.5973,26.2782,26.377,115700.0
2009-02-05 09:30:00,34.29,34.29,33.0,33.3,134100.0,26.0578,26.0578,25.0775,25.3055,134100.0
2009-02-05 10:00:00,33.29,34.33,33.29,34.28,103100.0,25.2979,26.0882,25.2979,26.0502,103100.0
2009-02-05 10:30:00,34.25,34.75,34.25,34.39,49700.0,26.0274,26.4074,26.0274,26.1338,49700.0
2009-02-05 11:00:00,34.39,34.75,34.23,34.52,38600.0,26.1338,26.4074,26.0122,26.2326,38600.0
2009-02-05 11:30:00,34.51,34.69,34.35,34.42,49200.0,26.225,26.3618,26.1034,26.1566,49200.0
2009-02-05 12:00:00,34.42,34.69,34.36,34.54,60100.0,26.1566,26.3618,26.111,26.2478,60100.0
2009-02-05 12:30:00,34.56,34.7,34.48,34.7,43600.0,26.263,26.3694,26.2022,26.3694,43600.0
2009-02-05 13:00:00,34.7,34.82,34.59,34.68,21300.0,26.3694,26.4606,26.2858,26.3542,21300.0
2009-02-05 13:30:00,34.67,34.76,34.57,34.64,65200.0,26.3466,26.415,26.2706,26.3238,65200.0
2009-02-05 14:00:00,34.65,34.92,34.64,34.92,28100.0,26.3314,26.5366,26.3238,26.5366,28100.0
2009-02-05 14:30:00,34.99,34.99,34.51,34.6,25900.0,26.5897,26.5897,26.225,26.2934,25900.0
2009-02-05 15:00:00,34.59,34.97,34.38,34.96,78300.0,26.2858,26.5745,26.1262,26.5669,78300.0
2009-02-05 15:30:00,34.97,35.08,34.41,34.5,141800.0,26.5745,26.6581,26.149,26.2174,141800.0
2009-02-06 09:30:00,34.49,34.98,34.31,34.42,32700.0,26.2098,26.5821,26.073,26.1566,32700.0
2009-02-06 10:00:00,34.42,34.7,34.4,34.5,26400.0,26.1566,26.3694,26.1414,26.2174,26400.0
2009-02-06 10:30:00,34.5,34.56,34.47,34.47,9200.0,26.2174,26.263,26.1946,26.1946,9200.0
2009-02-06 11:00:00,34.54,34.54,34.28,34.37,36200.0,26.2478,26.2478,26.0502,26.1186,36200.0
2009-02-06 11:30:00,34.37,34.56,34.25,34.32,44000.0,26.1186,26.263,26.0274,26.0806,44000.0
2009-02-06 12:00:00,34.33,34.34,33.84,33.89,62100.0,26.0882,26.0958,25.7158,25.7538,62100.0
2009-02-06 12:30:00,33.92,34.1,33.89,33.98,35500.0,25.7766,25.9134,25.7538,25.8222,35500.0
2009-02-06 13:00:00,33.95,33.99,33.5,33.53,106700.0,25.7994,25.8298,25.4575,25.4803,106700.0
2009-02-06 13:30:00,33.5,33.88,33.49,33.88,142200.0,25.4575,25.7462,25.4499,25.7462,142200.0
2009-02-06 14:00:00,33.88,34.15,33.87,34.15,46800.0,25.7462,25.9514,25.7386,25.9514,46800.0
2009-02-06 14:30:00,34.15,34.41,34.11,34.41,39700.0,25.9514,26.149,25.921,26.149,39700.0
2009-02-06 15:00:00,34.41,34.69,34.22,34.57,53100.0,26.149,26.3618,26.0046,26.2706,53100.0
2009-02-06 15:30:00,34.6,35.27,34.58,35.05,158300.0,26.2934,26.8025,26.2782,26.6353,158300.0
2009-02-09 09:30:00,35.43,35.43,34.53,35.16,35100.0,26.9241,26.9241,26.2402,26.7189,35100.0
2009-02-09 10:00:00,35.1,35.3,34.7,35.06,34200.0,26.6733,26.8253,26.3694,26.6429,34200.0
2009-02-09 10:30:00,35.07,35.65,35.03,35.51,38900.0,26.6505,27.0913,26.6201,26.9849,38900.0
2009-02-09 11:00:00,35.47,35.76,35.39,35.72,31300.0,26.9545,27.1749,26.8937,27.1445,31300.0
2009-02-09 11:30:00,35.73,35.86,35.52,35.81,35300.0,27.1521,27.2509,26.9925,27.2129,35300.0
2009-02-09 12:00:00,35.81,36.05,35.81,35.92,23500.0,27.2129,27.3953,27.2129,27.2965,23500.0
2009-02-09 12:30:00,35.92,35.98,35.75,35.75,18200.0,27.2965,27.3421,27.1673,27.1673,18200.0
2009-02-09 13:00:00,35.78,35.99,35.74,35.9,40300.0,27.1901,27.3497,27.1597,27.2813,40300.0
2009-02-09 13:30:00,35.87,36.14,35.73,35.9,53200.0,27.2585,27.4637,27.1521,27.2813,53200.0
2009-02-09 14:00:00,35.92,35.94,35.64,35.69,57000.0,27.2965,27.3117,27.0837,27.1217,57000.0
2009-02-09 14:30:00,35.71,35.88,35.51,35.71,25900.0,27.1369,27.2661,26.9849,27.1369,25900.0
2009-02-09 15:00:00,35.76,36.11,35.7,36.04,51600.0,27.1749,27.4409,27.1293,27.3877,51600.0
2009-02-09 15:30:00,36.06,36.1,35.68,35.96,49100.0,27.4029,27.4333,27.1141,27.3269,49100.0
2009-02-10 09:30:00,35.71,35.71,34.89,35.23,53000.0,27.1369,27.1369,26.5138,26.7721,53000.0
2009-02-10 10:00:00,35.29,35.61,34.79,35.11,64200.0,26.8177,27.0609,26.4378,26.6809,64200.0
2009-02-10 10:30:00,35.11,35.11,34.29,34.71,82600.0,26.6809,26.6809,26.0578,26.377,82600.0
2009-02-10 11:00:00,34.74,35.21,33.8,34.11,61100.0,26.3998,26.7569,25.6854,25.921,61100.0
2009-02-10 11:30:00,34.04,34.12,33.29,33.95,76000.0,25.8678,25.9286,25.2979,25.7994,76000.0
2009-02-10 12:00:00,33.97,34.14,33.87,34.08,20500.0,25.8146,25.9438,25.7386,25.8982,20500.0
2009-02-10 12:30:00,34.11,34.29,34.0,34.07,28000.0,25.921,26.0578,25.8374,25.8906,28000.0
2009-02-10 13:00:00,34.04,34.07,33.51,33.6,60900.0,25.8678,25.8906,25.4651,25.5335,60900.0
2009-02-10 13:30:00,33.6,33.62,33.47,33.62,61900.0,25.5335,25.5487,25.4347,25.5487,61900.0
2009-02-10 14:00:00,33.58,34.12,33.58,33.97,91500.0,25.5183,25.9286,25.5183,25.8146,91500.0
2009-02-10 14:30:00,33.91,33.96,33.52,33.53,32300.0,25.769,25.807,25.4727,25.4803,32300.0
2009-02-10 15:00:00,33.53,33.84,33.39,33.39,81500.0,25.4803,25.7158,25.3739,25.3739,81500.0
2009-02-10 15:30:00,33.39,33.59,33.05,33.38,200500.0,25.3739,25.5259,25.1155,25.3663,200500.0
2009-02-11 09:30:00,33.61,34.03,33.31,33.47,26800.0,25.5411,25.8602,25.3131,25.4347,26800.0
2009-02-11 10:00:00,33.43,33.54,33.14,33.26,26400.0,25.4043,25.4879,25.1839,25.2751,26400.0
2009-02-11 10:30:00,33.29,33.6,33.29,33.39,72500.0,25.2979,25.5335,25.2979,25.3739,72500.0
2009-02-11 11:00:00,33.29,33.58,33.25,33.4,47700.0,25.2979,25.5183,25.2675,25.3815,47700.0
2009-02-11 11:30:00,33.4,33.79,33.4,33.63,43500.0,25.3815,25.6778,25.3815,25.5563,43500.0
2009-02-11 12:00:00,33.61,33.75,33.53,33.65,57500.0,25.5411,25.6474,25.4803,25.5714,57500.0
2009-02-11 12:30:00,33.64,33.64,33.27,33.31,42600.0,25.5638,25.5638,25.2827,25.3131,42600.0
2009-02-11 13:00:00,33.27,33.42,33.23,33.29,33600.0,25.2827,25.3967,25.2523,25.2979,33600.0
2009-02-11 13:30:00,33.29,33.34,33.15,33.22,51500.0,25.2979,25.3359,25.1915,25.2447,51500.0
2009-02-11 14:00:00,33.21,33.3,32.86,33.09,59500.0,25.2371,25.3055,24.9711,25.1459,59500.0
2009-02-11 14:30:00,33.08,33.44,33.0,33.28,81000.0,25.1383,25.4119,25.0775,25.2903,81000.0
2009-02-11 15:00:00,33.26,33.49,33.26,33.45,114500.0,25.2751,25.4499,25.2751,25.4195,114500.0
2009-02-11 15:30:00,33.45,33.55,33.27,33.4,229100.0,25.4195,25.4955,25.2827,25.3815,229100.0
2009-02-12 09:30:00,32.94,33.19,32.94,33.11,41400.0,25.0319,25.2219,25.0319,25.1611,41400.0
2009-02-12 10:00:00,33.09,33.51,32.98,33.48,41500.0,25.1459,25.4651,25.0623,25.4423,41500.0
2009-02-12 10:30:00,33.46,34.06,33.38,34.03,38700.0,25.4271,25.883,25.3663,25.8602,38700.0
2009-02-12 11:00:00,34.07,34.1,33.77,33.95,53200.0,25.8906,25.9134,25.6626,25.7994,53200.0
2009-02-12 11:30:00,33.94,34.0,33.76,33.87,37100.0,25.7918,25.8374,25.655,25.7386,37100.0
2009-02-12 12:00:00,33.88,33.94,33.8,33.94,57400.0,25.7462,25.7918,25.6854,25.7918,57400.0
2009-02-12 12:30:00,33.9,34.0,33.79,33.91,39500.0,25.7614,25.8374,25.6778,25.769,39500.0
2009-02-12 13:00:00,33.91,34.01,33.81,33.98,72000.0,25.769,25.845,25.693,25.8222,72000.0
2009-02-12 13:30:00,33.98,34.01,33.82,34.0,71200.0,25.8222,25.845,25.7006,25.8374,71200.0
2009-02-12 14:00:00,34.0,34.05,33.87,34.0,73200.0,25.8374,25.8754,25.7386,25.8374,73200.0
2009-02-12 14:30:00,33.99,34.01,33.66,33.8,158300.0,25.8298,25.845,25.579,25.6854,158300.0
2009-02-12 15:00:00,33.81,34.5,33.64,34.5,113300.0,25.693,26.2174,25.5638,26.2174,113300.0
2009-02-12 15:30:00,34.49,35.1,34.04,34.93,159000.0,26.2098,26.6733,25.8678,26.5442,159000.0
2009-02-13 09:30:00,34.73,35.07,34.45,34.85,53300.0,26.3922,26.6505,26.1794,26.4834,53300.0
2009-02-13 10:00:00,34.82,35.25,34.75,35.0,52300.0,26.4606,26.7873,26.4074,26.5973,52300.0
2009-02-13 10:30:00,35.0,35.05,34.95,35.0,63500.0,26.5973,26.6353,26.5594,26.5973,63500.0
2009-02-13 11:00:00,35.0,35.11,34.92,35.02,91000.0,26.5973,26.6809,26.5366,26.6125,91000.0
2009-02-13 11:30:00,35.0,35.03,34.85,34.87,66400.0,26.5973,26.6201,26.4834,26.4986,66400.0
2009-02-13 12:00:00,34.87,35.07,34.76,35.05,32900.0,26.4986,26.6505,26.415,26.6353,32900.0
2009-02-13 12:30:00,35.04,35.13,34.29,34.42,39300.0,26.6277,26.6961,26.0578,26.1566,39300.0
2009-02-13 13:00:00,34.42,34.84,34.39,34.77,25200.0,26.1566,26.4758,26.1338,26.4226,25200.0
2009-02-13 13:30:00,34.76,35.1,34.65,34.92,35300.0,26.415,26.6733,26.3314,26.5366,35300.0
2009-02-13 14:00:00,34.91,35.19,34.75,34.89,46300.0,26.529,26.7417,26.4074,26.5138,46300.0
2009-02-13 14:30:00,34.85,34.99,34.75,34.87,38800.0,26.4834,26.5897,26.4074,26.4986,38800.0
2009-02-13 15:00:00,34.87,35.16,34.5,34.96,85200.0,26.4986,26.7189,26.2174,26.5669,85200.0
2009-02-13 15:30:00,34.92,35.2,34.75,34.92,171100.0,26.5366,26.7493,26.4074,26.5366,171100.0
2009-02-17 09:30:00,33.52,35.97,33.5,33.72,49400.0,25.4727,27.3345,25.4575,25.6246,49400.0
2009-02-17 10:00:00,33.63,33.99,33.5,33.99,27200.0,25.5563,25.8298,25.4575,25.8298,27200.0
2009-02-17 10:30:00,33.99,34.03,33.5,33.6,25400.0,25.8298,25.8602,25.4575,25.5335,25400.0
2009-02-17 11:00:00,33.54,33.66,33.5,33.59,33500.0,25.4879,25.579,25.4575,25.5259,33500.0
2009-02-17 11:30:00,33.6,33.64,33.5,33.64,21700.0,25.5335,25.5638,25.4575,25.5638,21700.0
2009-02-17 12:00:00,33.68,33.76,33.55,33.73,17300.0,25.5942,25.655,25.4955,25.6322,17300.0
2009-02-17 12:30:00,33.77,33.83,33.5,33.65,19500.0,25.6626,25.7082,25.4575,25.5714,19500.0
2009-02-17 13:00:00,33.63,33.63,33.25,33.34,23400.0,25.5563,25.5563,25.2675,25.3359,23400.0
2009-02-17 13:30:00,33.32,33.74,33.32,33.39,23400.0,25.3207,25.6398,25.3207,25.3739,23400.0
2009-02-17 14:00:00,33.38,33.61,33.37,33.5,35600.0,25.3663,25.5411,25.3587,25.4575,35600.0
2009-02-17 14:30:00,33.53,33.78,33.43,33.56,34100.0,25.4803,25.6702,25.4043,25.5031,34100.0
2009-02-17 15:00:00,33.49,33.58,33.12,33.29,67000.0,25.4499,25.5183,25.1687,25.2979,67000.0
2009-02-17 15:30:00,33.29,33.86,33.01,33.06,141600.0,25.2979,25.731,25.0851,25.1231,141600.0
2009-02-18 09:30:00,33.14,33.55,32.65,33.1,35800.0,25.1839,25.4955,24.8115,25.1535,35800.0
2009-02-18 10:00:00,32.99,33.29,32.66,32.94,29400.0,25.0699,25.2979,24.8191,25.0319,29400.0
2009-02-18 10:30:00,32.94,33.15,32.79,32.85,40700.0,25.0319,25.1915,24.9179,24.9635,40700.0
2009-02-18 11:00:00,32.85,33.45,32.75,33.36,17400.0,24.9635,25.4195,24.8875,25.3511,17400.0
2009-02-18 11:30:00,33.41,33.44,33.0,33.0,68300.0,25.3891,25.4119,25.0775,25.0775,68300.0
2009-02-18 12:00:00,32.99,33.3,32.77,32.85,23700.0,25.0699,25.3055,24.9027,24.9635,23700.0
2009-02-18 12:30:00,32.86,32.9,32.45,32.55,75200.0,24.9711,25.0015,24.6595,24.7355,75200.0
2009-02-18 13:00:00,32.55,32.58,32.27,32.45,37600.0,24.7355,24.7583,24.5228,24.6595,37600.0
2009-02-18 13:30:00,32.42,32.42,32.08,32.18,50200.0,24.6367,24.6367,24.3784,24.4544,50200.0
2009-02-18 14:00:00,32.13,32.41,32.02,32.2,65700.0,24.4164,24.6291,24.3328,24.4696,65700.0
2009-02-18 14:30:00,32.18,32.49,32.11,32.37,79200.0,24.4544,24.6899,24.4012,24.5987,79200.0
2009-02-18 15:00:00,32.38,32.48,32.17,32.17,59400.0,24.6063,24.6823,24.4468,24.4468,59400.0
2009-02-18 15:30:00,32.19,32.37,32.09,32.24,76800.0,24.462,24.5987,24.386,24.5,76800.0
2009-02-19 09:30:00,32.47,32.62,31.61,31.91,49700.0,24.6747,24.7887,24.0212,24.2492,49700.0
2009-02-19 10:00:00,31.82,31.91,31.64,31.8,25300.0,24.1808,24.2492,24.044,24.1656,25300.0
2009-02-19 10:30:00,31.81,31.81,31.36,31.46,35400.0,24.1732,24.1732,23.8312,23.9072,35400.0
2009-02-19 11:00:00,31.44,31.72,31.44,31.71,34200.0,23.892,24.1048,23.892,24.0972,34200.0
2009-02-19 11:30:00,31.7,31.96,31.65,31.77,70500.0,24.0896,24.2872,24.0516,24.1428,70500.0
2009-02-19 12:00:00,31.77,31.95,31.7,31.87,51000.0,24.1428,24.2796,24.0896,24.2188,51000.0
2009-02-19 12:30:00,31.84,32.07,31.84,31.9,23200.0,24.196,24.3708,24.196,24.2416,23200.0
2009-02-19 13:00:00,31.89,32.22,31.72,32.08,38900.0,24.234,24.4848,24.1048,24.3784,38900.0
2009-02-19 13:30:00,32.08,32.08,31.7,31.79,39100.0,24.3784,24.3784,24.0896,24.158,39100.0
2009-02-19 14:00:00,31.8,32.05,31.68,31.9,48500.0,24.1656,24.3556,24.0744,24.2416,48500.0
2009-02-19 14:30:00,31.9,31.9,31.37,31.65,68100.0,24.2416,24.2416,23.8388,24.0516,68100.0
2009-02-19 15:00:00,31.67,31.73,31.36,31.6,76800.0,24.0668,24.1124,23.8312,24.0136,76800.0
2009-02-19 15:30:00,31.58,31.59,30.99,31.12,116300.0,23.9984,24.006,23.5501,23.6488,116300.0
2009-02-20 09:30:00,30.03,30.53,29.27,30.31,119900.0,22.8205,23.2005,22.243,23.0333,119900.0
2009-02-20 10:00:00,30.35,30.7,29.81,29.93,68400.0,23.0637,23.3297,22.6533,22.7445,68400.0
2009-02-20 10:30:00,29.93,30.11,29.76,29.84,51600.0,22.7445,22.8813,22.6153,22.6761,51600.0
2009-02-20 11:00:00,29.84,29.86,28.86,29.0,52000.0,22.6761,22.6913,21.9314,22.0378,52000.0
2009-02-20 11:30:00,29.0,29.5,28.76,29.23,48200.0,22.0378,22.4178,21.8554,22.2126,48200.0
2009-02-20 12:00:00,29.24,29.39,29.18,29.21,66300.0,22.2202,22.3342,22.1746,22.1974,66300.0
2009-02-20 12:30:00,29.2,29.23,28.51,28.73,79100.0,22.1898,22.2126,21.6654,21.8326,79100.0
2009-02-20 13:00:00,28.75,28.82,28.23,28.77,80600.0,21.8478,21.901,21.4527,21.863,80600.0
2009-02-20 13:30:00,28.78,29.21,28.76,29.11,47900.0,21.8706,22.1974,21.8554,22.1214,47900.0
2009-02-20 14:00:00,29.09,30.43,28.87,29.93,115000.0,22.1062,23.1245,21.939,22.7445,115000.0
2009-02-20 14:30:00,29.92,30.75,29.81,30.51,116700.0,22.7369,23.3677,22.6533,23.1853,116700.0
2009-02-20 15:00:00,30.47,30.48,30.03,30.09,106100.0,23.1549,23.1625,22.8205,22.8661,106100.0
2009-02-20 15:30:00,30.0,30.08,29.78,29.95,92000.0,22.7977,22.8585,22.6305,22.7597,92000.0
2009-02-23 09:30:00,30.11,30.22,28.82,29.08,90000.0,22.8813,22.9649,21.901,22.0986,90000.0
2009-02-23 10:00:00,29.05,29.16,28.5,28.65,63300.0,22.0758,22.1594,21.6578,21.7718,63300.0
2009-02-23 10:30:00,28.66,28.91,28.41,28.73,65300.0,21.7794,21.9694,21.5894,21.8326,65300.0
2009-02-23 11:00:00,28.73,28.9,28.59,28.63,39900.0,21.8326,21.9618,21.7262,21.7566,39900.0
2009-02-23 11:30:00,28.63,28.88,28.44,28.7,50400.0,21.7566,21.9466,21.6122,21.8098,50400.0
2009-02-23 12:00:00,28.71,28.96,28.62,28.92,63800.0,21.8174,22.0074,21.749,21.977,63800.0
2009-02-23 12:30:00,28.93,28.96,28.66,28.69,24800.0,21.9846,22.0074,21.7794,21.8022,24800.0
2009-02-23 13:00:00,28.72,28.86,28.58,28.62,29700.0,21.825,21.9314,21.7186,21.749,29700.0
2009-02-23 13:30:00,28.66,28.66,28.28,28.37,46600.0,21.7794,21.7794,21.4907,21.559,46600.0
2009-02-23 14:00:00,28.33,28.8,28.26,28.65,53500.0,21.5287,21.8858,21.4755,21.7718,53500.0
2009-02-23 14:30:00,28.64,28.8,28.45,28.58,133500.0,21.7642,21.8858,21.6198,21.7186,133500.0
2009-02-23 15:00:00,28.57,28.78,28.35,28.69,117800.0,21.711,21.8706,21.5439,21.8022,117800.0
2009-02-23 15:30:00,28.66,28.72,27.94,28.04,232600.0,21.7794,21.825,21.2323,21.3083,232600.0
2009-02-24 09:30:00,28.15,28.46,27.97,28.09,33800.0,21.3919,21.6274,21.2551,21.3463,33800.0
2009-02-24 10:00:00,28.09,28.43,27.98,28.31,67400.0,21.3463,21.6046,21.2627,21.5135,67400.0
2009-02-24 10:30:00,28.35,29.0,28.25,28.49,67700.0,21.5439,22.0378,21.4679,21.6502,67700.0
2009-02-24 11:00:00,28.51,28.59,28.19,28.48,71000.0,21.6654,21.7262,21.4223,21.6426,71000.0
2009-02-24 11:30:00,28.54,28.54,28.27,28.31,30400.0,21.6882,21.6882,21.4831,21.5135,30400.0
2009-02-24 12:00:00,28.31,28.56,28.27,28.37,106200.0,21.5135,21.7034,21.4831,21.559,106200.0
2009-02-24 12:30:00,28.35,28.49,28.27,28.27,116900.0,21.5439,21.6502,21.4831,21.4831,116900.0
2009-02-24 13:00:00,28.29,28.58,28.01,28.54,186200.0,21.4983,21.7186,21.2855,21.6882,186200.0
2009-02-24 13:30:00,28.55,29.25,28.51,29.03,99600.0,21.6958,22.2278,21.6654,22.0606,99600.0
2009-02-24 14:00:00,29.02,29.46,28.94,29.27,69300.0,22.053,22.3874,21.9922,22.243,69300.0
2009-02-24 14:30:00,29.27,29.95,29.24,29.72,68200.0,22.243,22.7597,22.2202,22.5849,68200.0
2009-02-24 15:00:00,29.71,29.87,29.47,29.63,78000.0,22.5773,22.6989,22.395,22.5166,78000.0
2009-02-24 15:30:00,29.63,29.93,29.3,29.69,187800.0,22.5166,22.7445,22.2658,22.5621,187800.0
2009-02-25 09:30:00,29.59,29.79,28.22,28.51,48600.0,22.4862,22.6381,21.4451,21.6654,48600.0
2009-02-25 10:00:00,28.54,28.6,28.21,28.4,47000.0,21.6882,21.7338,21.4375,21.5818,47000.0
2009-02-25 10:30:00,28.43,28.47,27.72,28.0,30000.0,21.6046,21.635,21.0651,21.2779,30000.0
2009-02-25 11:00:00,28.0,28.43,27.97,28.43,36100.0,21.2779,21.6046,21.2551,21.6046,36100.0
2009-02-25 11:30:00,28.42,28.89,28.02,28.05,40300.0,21.597,21.9542,21.2931,21.3159,40300.0
2009-02-25 12:00:00,28.09,28.22,27.87,27.94,61700.0,21.3463,21.4451,21.1791,21.2323,61700.0
2009-02-25 12:30:00,27.92,28.11,27.77,28.04,37500.0,21.2171,21.3615,21.1031,21.3083,37500.0
2009-02-25 13:00:00,28.09,28.22,27.91,28.0,17700.0,21.3463,21.4451,21.2095,21.2779,17700.0
2009-02-25 13:30:00,28.0,28.75,27.95,28.71,30600.0,21.2779,21.8478,21.2399,21.8174,30600.0
2009-02-25 14:00:00,28.72,28.77,27.96,28.33,33500.0,21.825,21.863,21.2475,21.5287,33500.0
2009-02-25 14:30:00,28.28,28.66,28.12,28.43,33300.0,21.4907,21.7794,21.3691,21.6046,33300.0
2009-02-25 15:00:00,28.38,29.2,28.38,29.08,59600.0,21.5666,22.1898,21.5666,22.0986,59600.0
2009-02-25 15:30:00,29.04,29.11,28.38,28.44,126300.0,22.0682,22.1214,21.5666,21.6122,126300.0
2009-02-26 09:30:00,28.9,29.41,27.66,28.45,43700.0,21.9618,22.3494,21.0195,21.6198,43700.0
2009-02-26 10:00:00,28.51,29.06,28.06,28.88,54500.0,21.6654,22.0834,21.3235,21.9466,54500.0
2009-02-26 10:30:00,28.83,28.93,28.6,28.91,41700.0,21.9086,21.9846,21.7338,21.9694,41700.0
2009-02-26 11:00:00,28.92,28.99,28.6,28.75,44600.0,21.977,22.0302,21.7338,21.8478,44600.0
2009-02-26 11:30:00,28.72,28.82,28.35,28.68,24500.0,21.825,21.901,21.5439,21.7946,24500.0
2009-02-26 12:00:00,28.68,28.87,28.49,28.55,18500.0,21.7946,21.939,21.6502,21.6958,18500.0
2009-02-26 12:30:00,28.57,28.79,28.56,28.64,19900.0,21.711,21.8782,21.7034,21.7642,19900.0
2009-02-26 13:00:00,28.65,28.8,28.44,28.7,29900.0,21.7718,21.8858,21.6122,21.8098,29900.0
2009-02-26 13:30:00,28.68,28.9,28.51,28.87,31500.0,21.7946,21.9618,21.6654,21.939,31500.0
2009-02-26 14:00:00,28.84,28.89,28.66,28.8,31300.0,21.9162,21.9542,21.7794,21.8858,31300.0
2009-02-26 14:30:00,28.77,28.8,28.43,28.55,62600.0,21.863,21.8858,21.6046,21.6958,62600.0
2009-02-26 15:00:00,28.5,28.53,27.95,28.02,57800.0,21.6578,21.6806,21.2399,21.2931,57800.0
2009-02-26 15:30:00,28.05,28.65,27.96,28.17,135600.0,21.3159,21.7718,21.2475,21.4071,135600.0
2009-02-27 09:30:00,27.97,28.36,25.75,26.9,71200.0,21.2551,21.5515,19.568,20.442,71200.0
2009-02-27 10:00:00,26.92,27.09,26.25,26.64,84600.0,20.4572,20.5863,19.948,20.2444,84600.0
2009-02-27 10:30:00,26.63,26.75,26.47,26.67,43300.0,20.2368,20.328,20.1152,20.2672,43300.0
2009-02-27 11:00:00,26.67,26.75,26.35,26.73,52000.0,20.2672,20.328,20.024,20.3128,52000.0
2009-02-27 11:30:00,26.73,26.82,26.52,26.79,38400.0,20.3128,20.3812,20.1532,20.3584,38400.0
2009-02-27 12:00:00,26.78,27.16,26.74,27.09,30000.0,20.3508,20.6395,20.3204,20.5863,30000.0
2009-02-27 12:30:00,27.12,27.3,27.0,27.3,41700.0,20.6091,20.7459,20.518,20.7459,41700.0
2009-02-27 13:00:00,27.38,27.46,27.21,27.27,28400.0,20.8067,20.8675,20.6775,20.7231,28400.0
2009-02-27 13:30:00,27.29,27.46,26.95,27.23,43500.0,20.7383,20.8675,20.48,20.6927,43500.0
2009-02-27 14:00:00,27.23,27.49,27.16,27.2,41900.0,20.6927,20.8903,20.6395,20.6699,41900.0
2009-02-27 14:30:00,27.21,27.43,27.19,27.19,54600.0,20.6775,20.8447,20.6623,20.6623,54600.0
2009-02-27 15:00:00,27.2,27.35,27.08,27.2,141800.0,20.6699,20.7839,20.5787,20.6699,141800.0
2009-02-27 15:30:00,27.2,27.48,27.07,27.3,149800.0,20.6699,20.8827,20.5711,20.7459,149800.0
2009-03-02 09:30:00,26.5,26.67,26.04,26.59,70500.0,20.138,20.2672,19.7884,20.2064,70500.0
2009-03-02 10:00:00,26.59,26.82,26.36,26.6,40300.0,20.2064,20.3812,20.0316,20.214,40300.0
2009-03-02 10:30:00,26.59,26.65,26.32,26.55,52500.0,20.2064,20.252,20.0012,20.176,52500.0
2009-03-02 11:00:00,26.52,26.63,26.39,26.39,109700.0,20.1532,20.2368,20.0544,20.0544,109700.0
2009-03-02 11:30:00,26.38,26.53,26.32,26.49,51900.0,20.0468,20.1608,20.0012,20.1304,51900.0
2009-03-02 12:00:00,26.51,26.54,26.26,26.33,71100.0,20.1456,20.1684,19.9556,20.0088,71100.0
2009-03-02 12:30:00,26.33,26.73,26.33,26.66,149700.0,20.0088,20.3128,20.0088,20.2596,149700.0
2009-03-02 13:00:00,26.64,26.74,26.54,26.61,69400.0,20.2444,20.3204,20.1684,20.2216,69400.0
2009-03-02 13:30:00,26.6,26.65,26.57,26.64,83800.0,20.214,20.252,20.1912,20.2444,83800.0
2009-03-02 14:00:00,26.64,26.71,26.57,26.64,105200.0,20.2444,20.2976,20.1912,20.2444,105200.0
2009-03-02 14:30:00,26.63,26.78,26.57,26.63,194000.0,20.2368,20.3508,20.1912,20.2368,194000.0
2009-03-02 15:00:00,26.63,26.78,26.59,26.7,314800.0,20.2368,20.3508,20.2064,20.29,314800.0
2009-03-02 15:30:00,26.7,26.76,26.58,26.62,378200.0,20.29,20.3356,20.1988,20.2292,378200.0
2009-03-03 09:30:00,26.59,26.88,26.32,26.33,61400.0,20.2064,20.4268,20.0012,20.0088,61400.0
2009-03-03 10:00:00,26.32,26.45,25.78,25.93,79800.0,20.0012,20.1,19.5908,19.7048,79800.0
2009-03-03 10:30:00,25.93,25.96,25.26,25.46,255800.0,19.7048,19.7276,19.1957,19.3477,255800.0
2009-03-03 11:00:00,25.46,25.58,25.31,25.46,163100.0,19.3477,19.4389,19.2337,19.3477,163100.0
2009-03-03 11:30:00,25.49,25.67,25.33,25.44,128800.0,19.3705,19.5073,19.2489,19.3325,128800.0
2009-03-03 12:00:00,25.45,25.65,25.43,25.52,42100.0,19.3401,19.4921,19.3249,19.3933,42100.0
2009-03-03 12:30:00,25.5,25.52,25.12,25.23,64100.0,19.3781,19.3933,19.0893,19.1729,64100.0
2009-03-03 13:00:00,25.22,25.43,25.05,25.19,46000.0,19.1653,19.3249,19.0361,19.1425,46000.0
2009-03-03 13:30:00,25.24,25.46,25.15,25.42,43400.0,19.1805,19.3477,19.1121,19.3173,43400.0
2009-03-03 14:00:00,25.41,25.71,25.41,25.58,108100.0,19.3097,19.5377,19.3097,19.4389,108100.0
2009-03-03 14:30:00,25.58,25.82,25.55,25.7,73800.0,19.4389,19.6212,19.4161,19.5301,73800.0
2009-03-03 15:00:00,25.7,25.75,25.23,25.28,174100.0,19.5301,19.568,19.1729,19.2109,174100.0
2009-03-03 15:30:00,25.28,25.3,24.79,25.13,270300.0,19.2109,19.2261,18.8385,19.0969,270300.0
2009-03-04 09:30:00,25.24,25.84,25.09,25.66,70200.0,19.1805,19.6364,19.0665,19.4997,70200.0
2009-03-04 10:00:00,25.66,25.83,24.82,24.91,68400.0,19.4997,19.6288,18.8613,18.9297,68400.0
2009-03-04 10:30:00,24.86,25.25,24.67,24.98,119000.0,18.8917,19.1881,18.7473,18.9829,119000.0
2009-03-04 11:00:00,25.0,25.33,24.96,25.15,63700.0,18.9981,19.2489,18.9677,19.1121,63700.0
2009-03-04 11:30:00,25.14,25.21,24.94,25.0,84000.0,19.1045,19.1577,18.9525,18.9981,84000.0
2009-03-04 12:00:00,25.0,25.05,24.9,24.94,38200.0,18.9981,19.0361,18.9221,18.9525,38200.0
2009-03-04 12:30:00,24.95,25.12,24.81,24.89,46800.0,18.9601,19.0893,18.8537,18.9145,46800.0
2009-03-04 13:00:00,24.89,25.11,24.88,25.05,31200.0,18.9145,19.0817,18.9069,19.0361,31200.0
2009-03-04 13:30:00,25.02,25.1,24.81,24.9,34500.0,19.0133,19.0741,18.8537,18.9221,34500.0
2009-03-04 14:00:00,24.9,25.37,24.85,25.27,24500.0,18.9221,19.2793,18.8841,19.2033,24500.0
2009-03-04 14:30:00,25.3,26.0,25.26,25.97,59300.0,19.2261,19.758,19.1957,19.7352,59300.0
2009-03-04 15:00:00,25.96,26.65,25.92,26.64,83900.0,19.7276,20.252,19.6972,20.2444,83900.0
2009-03-04 15:30:00,26.63,26.72,25.99,26.07,79300.0,20.2368,20.3052,19.7504,19.8112,79300.0
2009-03-05 09:30:00,25.91,25.91,24.79,24.85,39900.0,19.6896,19.6896,18.8385,18.8841,39900.0
2009-03-05 10:00:00,24.88,25.21,24.5,24.82,36400.0,18.9069,19.1577,18.6181,18.8613,36400.0
2009-03-05 10:30:00,24.82,25.02,24.37,24.47,35600.0,18.8613,19.0133,18.5194,18.5953,35600.0
2009-03-05 11:00:00,24.47,24.47,23.66,23.69,83600.0,18.5953,18.5953,17.9798,18.0026,83600.0
2009-03-05 11:30:00,23.69,23.91,23.55,23.66,106200.0,18.0026,18.1698,17.8962,17.9798,106200.0
2009-03-05 12:00:00,23.69,23.71,23.38,23.61,45200.0,18.0026,18.0178,17.767,17.9418,45200.0
2009-03-05 12:30:00,23.63,23.69,23.44,23.44,25400.0,17.957,18.0026,17.8126,17.8126,25400.0
2009-03-05 13:00:00,23.47,23.74,23.43,23.55,30200.0,17.8354,18.0406,17.805,17.8962,30200.0
2009-03-05 13:30:00,23.55,23.57,23.4,23.46,57600.0,17.8962,17.9114,17.7822,17.8278,57600.0
2009-03-05 14:00:00,23.44,23.6,23.43,23.53,74000.0,17.8126,17.9342,17.805,17.881,74000.0
2009-03-05 14:30:00,23.52,23.65,23.47,23.47,59100.0,17.8734,17.9722,17.8354,17.8354,59100.0
2009-03-05 15:00:00,23.47,23.7,23.44,23.47,132300.0,17.8354,18.0102,17.8126,17.8354,132300.0
2009-03-05 15:30:00,23.46,23.52,23.03,23.39,212300.0,17.8278,17.8734,17.5011,17.7746,212300.0
2009-03-06 09:30:00,23.29,23.83,22.81,23.42,118500.0,17.6986,18.109,17.3339,17.7974,118500.0
2009-03-06 10:00:00,23.36,23.38,22.91,23.12,81100.0,17.7518,17.767,17.4099,17.5694,81100.0
2009-03-06 10:30:00,23.15,23.27,22.35,22.51,60800.0,17.5922,17.6834,16.9843,17.1059,60800.0
2009-03-06 11:00:00,22.48,22.82,22.27,22.37,86500.0,17.0831,17.3415,16.9235,16.9995,86500.0
2009-03-06 11:30:00,22.44,22.91,22.41,22.84,134300.0,17.0527,17.4099,17.0299,17.3567,134300.0
2009-03-06 12:00:00,22.83,23.21,22.83,22.99,46300.0,17.3491,17.6378,17.3491,17.4707,46300.0
2009-03-06 12:30:00,22.99,22.99,22.4,22.76,43300.0,17.4707,17.4707,17.0223,17.2959,43300.0
2009-03-06 13:00:00,22.73,22.74,22.38,22.45,32500.0,17.2731,17.2807,17.0071,17.0603,32500.0
2009-03-06 13:30:00,22.44,22.45,22.12,22.2,70200.0,17.0527,17.0603,16.8095,16.8703,70200.0
2009-03-06 14:00:00,22.19,22.3,21.56,21.79,202600.0,16.8627,16.9463,16.384,16.5587,202600.0
2009-03-06 14:30:00,21.8,21.86,21.4,21.53,177200.0,16.5663,16.6119,16.2624,16.3612,177200.0
2009-03-06 15:00:00,21.51,21.78,21.47,21.64,169300.0,16.346,16.5511,16.3156,16.4448,169300.0
2009-03-06 15:30:00,21.65,22.46,21.64,22.39,274200.0,16.4524,17.0679,16.4448,17.0147,274200.0
2009-03-09 09:30:00,22.12,22.5,21.84,22.03,41500.0,16.8095,17.0983,16.5967,16.7411,41500.0
2009-03-09 10:00:00,22.07,22.65,22.07,22.28,61600.0,16.7715,17.2123,16.7715,16.9311,61600.0
2009-03-09 10:30:00,22.24,22.29,21.77,21.79,94500.0,16.9007,16.9387,16.5435,16.5587,94500.0
2009-03-09 11:00:00,21.77,21.91,21.41,21.51,54700.0,16.5435,16.6499,16.27,16.346,54700.0
2009-03-09 11:30:00,21.51,21.8,21.48,21.61,48100.0,16.346,16.5663,16.3232,16.422,48100.0
2009-03-09 12:00:00,21.62,21.98,21.57,21.86,32600.0,16.4296,16.7031,16.3916,16.6119,32600.0
2009-03-09 12:30:00,21.86,21.92,21.69,21.87,18000.0,16.6119,16.6575,16.4828,16.6195,18000.0
2009-03-09 13:00:00,21.86,21.86,21.65,21.85,34300.0,16.6119,16.6119,16.4524,16.6043,34300.0
2009-03-09 13:30:00,21.83,21.99,21.68,21.68,81800.0,16.5891,16.7107,16.4752,16.4752,81800.0
2009-03-09 14:00:00,21.71,21.95,21.65,21.83,82700.0,16.498,16.6803,16.4524,16.5891,82700.0
2009-03-09 14:30:00,21.84,21.84,21.47,21.55,68700.0,16.5967,16.5967,16.3156,16.3764,68700.0
2009-03-09 15:00:00,21.54,21.63,21.27,21.45,60400.0,16.3688,16.4372,16.1636,16.3004,60400.0
2009-03-09 15:30:00,21.42,21.64,21.33,21.6,145000.0,16.2776,16.4448,16.2092,16.4144,145000.0
2009-03-10 09:30:00,21.83,22.29,21.71,22.03,126200.0,16.5891,16.9387,16.498,16.7411,126200.0
2009-03-10 10:00:00,22.03,22.36,21.98,22.22,107300.0,16.7411,16.9919,16.7031,16.8855,107300.0
2009-03-10 10:30:00,22.24,22.54,22.19,22.47,84600.0,16.9007,17.1287,16.8627,17.0755,84600.0
2009-03-10 11:00:00,22.47,22.54,22.17,22.54,74000.0,17.0755,17.1287,16.8475,17.1287,74000.0
2009-03-10 11:30:00,22.52,22.75,22.32,22.75,41500.0,17.1135,17.2883,16.9615,17.2883,41500.0
2009-03-10 12:00:00,22.74,23.22,22.62,23.17,66600.0,17.2807,17.6454,17.1895,17.6074,66600.0
2009-03-10 12:30:00,23.18,23.33,22.99,23.0,62400.0,17.615,17.729,17.4707,17.4783,62400.0
2009-03-10 13:00:00,22.97,23.24,22.95,23.16,44800.0,17.4555,17.6606,17.4403,17.5998,44800.0
2009-03-10 13:30:00,23.14,23.44,23.14,23.2,22600.0,17.5846,17.8126,17.5846,17.6302,22600.0
2009-03-10 14:00:00,23.21,23.27,22.82,23.09,127000.0,17.6378,17.6834,17.3415,17.5466,127000.0
2009-03-10 14:30:00,23.08,23.37,23.05,23.37,33500.0,17.5391,17.7594,17.5163,17.7594,33500.0
2009-03-10 15:00:00,23.4,23.84,23.31,23.72,130100.0,17.7822,18.1166,17.7138,18.0254,130100.0
2009-03-10 15:30:00,23.72,23.99,23.63,23.93,161500.0,18.0254,18.2306,17.957,18.185,161500.0
2009-03-11 09:30:00,24.03,24.28,23.22,23.92,57500.0,18.261,18.451,17.6454,18.1774,57500.0
2009-03-11 10:00:00,23.98,24.05,23.59,23.8,30900.0,18.223,18.2762,17.9266,18.0862,30900.0
2009-03-11 10:30:00,23.84,23.92,23.49,23.82,58400.0,18.1166,18.1774,17.8506,18.1014,58400.0
2009-03-11 11:00:00,23.79,24.04,23.41,23.64,46400.0,18.0786,18.2686,17.7898,17.9646,46400.0
2009-03-11 11:30:00,23.66,23.74,23.51,23.63,78400.0,17.9798,18.0406,17.8658,17.957,78400.0
2009-03-11 12:00:00,23.63,23.76,23.51,23.56,44300.0,17.957,18.0558,17.8658,17.9038,44300.0
2009-03-11 12:30:00,23.59,23.7,23.4,23.4,35300.0,17.9266,18.0102,17.7822,17.7822,35300.0
2009-03-11 13:00:00,23.4,23.63,23.3,23.46,53700.0,17.7822,17.957,17.7062,17.8278,53700.0
2009-03-11 13:30:00,23.47,23.79,23.47,23.71,66900.0,17.8354,18.0786,17.8354,18.0178,66900.0
2009-03-11 14:00:00,23.73,23.84,23.38,23.4,52200.0,18.033,18.1166,17.767,17.7822,52200.0
2009-03-11 14:30:00,23.42,23.91,23.42,23.67,29200.0,17.7974,18.1698,17.7974,17.9874,29200.0
2009-03-11 15:00:00,23.62,24.22,23.62,24.05,42500.0,17.9494,18.4054,17.9494,18.2762,42500.0
2009-03-11 15:30:00,24.05,24.33,23.92,23.94,102300.0,18.2762,18.489,18.1774,18.1926,102300.0
2009-03-12 09:30:00,23.79,23.93,23.31,23.68,27400.0,18.0786,18.185,17.7138,17.995,27400.0
2009-03-12 10:00:00,23.72,24.28,23.72,24.06,25200.0,18.0254,18.451,18.0254,18.2838,25200.0
2009-03-12 10:30:00,24.06,24.5,24.03,24.17,27800.0,18.2838,18.6181,18.261,18.3674,27800.0
2009-03-12 11:00:00,24.18,24.23,23.89,23.94,43300.0,18.375,18.413,18.1546,18.1926,43300.0
2009-03-12 11:30:00,23.95,24.53,23.95,24.2,31000.0,18.2002,18.6409,18.2002,18.3902,31000.0
2009-03-12 12:00:00,24.18,24.26,24.04,24.14,26400.0,18.375,18.4358,18.2686,18.3446,26400.0
2009-03-12 12:30:00,24.13,24.47,24.12,24.36,22000.0,18.337,18.5953,18.3294,18.5118,22000.0
2009-03-12 13:00:00,24.36,24.4,24.23,24.24,120500.0,18.5118,18.5422,18.413,18.4206,120500.0
2009-03-12 13:30:00,24.27,24.61,24.27,24.48,33800.0,18.4434,18.7017,18.4434,18.6029,33800.0
2009-03-12 14:00:00,24.48,24.93,24.48,24.88,160700.0,18.6029,18.9449,18.6029,18.9069,160700.0
2009-03-12 14:30:00,24.88,25.52,24.84,25.37,86100.0,18.9069,19.3933,18.8765,19.2793,86100.0
2009-03-12 15:00:00,25.35,25.81,25.15,25.77,97200.0,19.2641,19.6136,19.1121,19.5832,97200.0
2009-03-12 15:30:00,25.78,26.34,25.7,26.13,217300.0,19.5908,20.0164,19.5301,19.8568,217300.0
2009-03-13 09:30:00,25.92,26.82,25.92,26.71,69900.0,19.6972,20.3812,19.6972,20.2976,69900.0
2009-03-13 10:00:00,26.71,27.27,26.52,27.17,110000.0,20.2976,20.7231,20.1532,20.6471,110000.0
2009-03-13 10:30:00,27.09,27.09,26.6,26.71,46300.0,20.5863,20.5863,20.214,20.2976,46300.0
2009-03-13 11:00:00,26.7,26.7,26.21,26.51,64700.0,20.29,20.29,19.9176,20.1456,64700.0
2009-03-13 11:30:00,26.52,26.54,26.04,26.13,23100.0,20.1532,20.1684,19.7884,19.8568,23100.0
2009-03-13 12:00:00,26.12,26.37,26.02,26.25,36400.0,19.8492,20.0392,19.7732,19.948,36400.0
2009-03-13 12:30:00,26.25,26.68,26.21,26.6,23800.0,19.948,20.2748,19.9176,20.214,23800.0
2009-03-13 13:00:00,26.59,26.71,26.43,26.6,35100.0,20.2064,20.2976,20.0848,20.214,35100.0
2009-03-13 13:30:00,26.61,26.63,26.38,26.57,24100.0,20.2216,20.2368,20.0468,20.1912,24100.0
2009-03-13 14:00:00,26.56,26.68,26.39,26.44,33000.0,20.1836,20.2748,20.0544,20.0924,33000.0
2009-03-13 14:30:00,26.45,26.82,26.45,26.6,32300.0,20.1,20.3812,20.1,20.214,32300.0
2009-03-13 15:00:00,26.58,27.13,26.57,27.11,60800.0,20.1988,20.6167,20.1912,20.6015,60800.0
2009-03-13 15:30:00,27.08,27.16,26.87,26.94,114900.0,20.5787,20.6395,20.4192,20.4724,114900.0
2009-03-16 09:30:00,27.39,27.66,26.97,27.57,43600.0,20.8143,21.0195,20.4952,20.9511,43600.0
2009-03-16 10:00:00,27.58,27.65,27.1,27.65,46600.0,20.9587,21.0119,20.5939,21.0119,46600.0
2009-03-16 10:30:00,27.65,28.01,27.63,27.73,197200.0,21.0119,21.2855,20.9967,21.0727,197200.0
2009-03-16 11:00:00,27.73,28.5,27.71,28.47,75700.0,21.0727,21.6578,21.0575,21.635,75700.0
2009-03-16 11:30:00,28.43,28.67,28.37,28.37,57100.0,21.6046,21.787,21.559,21.559,57100.0
2009-03-16 12:00:00,28.37,28.74,28.32,28.61,48600.0,21.559,21.8402,21.5211,21.7414,48600.0
2009-03-16 12:30:00,28.6,28.77,28.58,28.73,130100.0,21.7338,21.863,21.7186,21.8326,130100.0
2009-03-16 13:00:00,28.74,28.81,28.43,28.62,60700.0,21.8402,21.8934,21.6046,21.749,60700.0
2009-03-16 13:30:00,28.62,28.83,28.47,28.51,54500.0,21.749,21.9086,21.635,21.6654,54500.0
2009-03-16 14:00:00,28.51,28.52,28.14,28.17,32700.0,21.6654,21.673,21.3843,21.4071,32700.0
2009-03-16 14:30:00,28.14,28.36,27.98,28.12,59300.0,21.3843,21.5515,21.2627,21.3691,59300.0
2009-03-16 15:00:00,28.12,28.19,27.73,28.03,99800.0,21.3691,21.4223,21.0727,21.3007,99800.0
2009-03-16 15:30:00,28.06,28.07,27.42,27.44,286200.0,21.3235,21.3311,20.8371,20.8523,286200.0
2009-03-17 09:30:00,27.72,27.96,27.02,27.29,68300.0,21.0651,21.2475,20.5332,20.7383,68300.0
2009-03-17 10:00:00,27.31,27.76,27.31,27.52,35200.0,20.7535,21.0955,20.7535,20.9131,35200.0
2009-03-17 10:30:00,27.52,27.86,27.41,27.67,31600.0,20.9131,21.1715,20.8295,21.0271,31600.0
2009-03-17 11:00:00,27.63,28.05,27.47,28.02,69700.0,20.9967,21.3159,20.8751,21.2931,69700.0
2009-03-17 11:30:00,27.99,28.08,27.9,28.01,26600.0,21.2703,21.3387,21.2019,21.2855,26600.0
2009-03-17 12:00:00,28.0,28.11,27.92,28.1,50200.0,21.2779,21.3615,21.2171,21.3539,50200.0
2009-03-17 12:30:00,28.1,28.42,28.02,28.19,28000.0,21.3539,21.597,21.2931,21.4223,28000.0
2009-03-17 13:00:00,28.19,28.19,27.78,27.94,175400.0,21.4223,21.4223,21.1107,21.2323,175400.0
2009-03-17 13:30:00,27.96,28.11,27.71,27.74,26000.0,21.2475,21.3615,21.0575,21.0803,26000.0
2009-03-17 14:00:00,27.75,27.92,27.6,27.77,28200.0,21.0879,21.2171,20.9739,21.1031,28200.0
2009-03-17 14:30:00,27.75,28.07,27.68,27.86,21000.0,21.0879,21.3311,21.0347,21.1715,21000.0
2009-03-17 15:00:00,27.86,28.4,27.83,28.23,40600.0,21.1715,21.5818,21.1487,21.4527,40600.0
2009-03-17 15:30:00,28.21,28.86,28.02,28.85,127500.0,21.4375,21.9314,21.2931,21.9238,127500.0
2009-03-18 09:30:00,27.99,28.75,27.89,28.35,72900.0,21.2703,21.8478,21.1943,21.5439,72900.0
2009-03-18 10:00:00,28.33,28.41,27.93,28.04,44600.0,21.5287,21.5894,21.2247,21.3083,44600.0
2009-03-18 10:30:00,28.06,28.2,27.77,28.17,48900.0,21.3235,21.4299,21.1031,21.4071,48900.0
2009-03-18 11:00:00,28.18,28.19,27.75,27.75,29100.0,21.4147,21.4223,21.0879,21.0879,29100.0
2009-03-18 11:30:00,27.79,28.11,27.71,28.11,31600.0,21.1183,21.3615,21.0575,21.3615,31600.0
2009-03-18 12:00:00,28.11,28.29,28.09,28.13,65900.0,21.3615,21.4983,21.3463,21.3767,65900.0
2009-03-18 12:30:00,28.12,28.28,28.02,28.27,38100.0,21.3691,21.4907,21.2931,21.4831,38100.0
2009-03-18 13:00:00,28.25,28.28,28.06,28.25,102700.0,21.4679,21.4907,21.3235,21.4679,102700.0
2009-03-18 13:30:00,28.26,28.6,28.25,28.45,129800.0,21.4755,21.7338,21.4679,21.6198,129800.0
2009-03-18 14:00:00,28.46,29.32,28.31,28.77,143900.0,21.6274,22.281,21.5135,21.863,143900.0
2009-03-18 14:30:00,28.78,29.23,28.59,29.13,303500.0,21.8706,22.2126,21.7262,22.1366,303500.0
2009-03-18 15:00:00,29.16,29.28,28.33,28.74,165100.0,22.1594,22.2506,21.5287,21.8402,165100.0
2009-03-18 15:30:00,28.77,29.12,28.48,28.99,250900.0,21.863,22.129,21.6426,22.0302,250900.0
2009-03-19 09:30:00,28.81,29.71,28.39,28.39,60700.0,21.8934,22.5773,21.5742,21.5742,60700.0
2009-03-19 10:00:00,28.43,28.68,27.95,28.48,54600.0,21.6046,21.7946,21.2399,21.6426,54600.0
2009-03-19 10:30:00,28.47,29.05,28.44,28.84,34100.0,21.635,22.0758,21.6122,21.9162,34100.0
2009-03-19 11:00:00,28.85,29.01,28.53,28.53,40800.0,21.9238,22.0454,21.6806,21.6806,40800.0
2009-03-19 11:30:00,28.5,28.89,28.15,28.79,34700.0,21.6578,21.9542,21.3919,21.8782,34700.0
2009-03-19 12:00:00,28.79,28.85,28.38,28.55,49000.0,21.8782,21.9238,21.5666,21.6958,49000.0
2009-03-19 12:30:00,28.57,28.88,28.46,28.57,23600.0,21.711,21.9466,21.6274,21.711,23600.0
2009-03-19 13:00:00,28.59,28.71,28.3,28.64,34400.0,21.7262,21.8174,21.5059,21.7642,34400.0
2009-03-19 13:30:00,28.62,29.03,28.52,28.91,62500.0,21.749,22.0606,21.673,21.9694,62500.0
2009-03-19 14:00:00,28.89,29.11,28.59,28.71,55800.0,21.9542,22.1214,21.7262,21.8174,55800.0
2009-03-19 14:30:00,28.7,28.71,28.29,28.43,76200.0,21.8098,21.8174,21.4983,21.6046,76200.0
2009-03-19 15:00:00,28.43,28.73,28.34,28.44,57000.0,21.6046,21.8326,21.5363,21.6122,57000.0
2009-03-19 15:30:00,28.45,28.66,28.03,28.08,161000.0,21.6198,21.7794,21.3007,21.3387,161000.0
2009-03-20 09:30:00,28.33,29.06,28.09,28.15,166100.0,21.5287,22.0834,21.3463,21.3919,166100.0
2009-03-20 10:00:00,28.15,28.66,28.1,28.42,115900.0,21.3919,21.7794,21.3539,21.597,115900.0
2009-03-20 10:30:00,28.51,28.69,28.34,28.5,45700.0,21.6654,21.8022,21.5363,21.6578,45700.0
2009-03-20 11:00:00,28.49,28.51,28.38,28.49,30200.0,21.6502,21.6654,21.5666,21.6502,30200.0
2009-03-20 11:30:00,28.45,28.69,28.42,28.55,24600.0,21.6198,21.8022,21.597,21.6958,24600.0
2009-03-20 12:00:00,28.55,28.74,28.45,28.71,107100.0,21.6958,21.8402,21.6198,21.8174,107100.0
2009-03-20 12:30:00,28.68,28.87,28.5,28.52,47000.0,21.7946,21.939,21.6578,21.673,47000.0
2009-03-20 13:00:00,28.52,28.53,28.32,28.4,41500.0,21.673,21.6806,21.5211,21.5818,41500.0
2009-03-20 13:30:00,28.38,28.42,28.19,28.28,47700.0,21.5666,21.597,21.4223,21.4907,47700.0
2009-03-20 14:00:00,28.28,28.31,28.01,28.23,110900.0,21.4907,21.5135,21.2855,21.4527,110900.0
2009-03-20 14:30:00,28.23,28.3,28.0,28.21,39800.0,21.4527,21.5059,21.2779,21.4375,39800.0
2009-03-20 15:00:00,28.22,28.4,28.16,28.26,27700.0,21.4451,21.5818,21.3995,21.4755,27700.0
2009-03-20 15:30:00,28.25,28.43,27.88,27.91,178900.0,21.4679,21.6046,21.1867,21.2095,178900.0
2009-03-23 09:30:00,29.21,30.14,28.7,29.17,101700.0,22.1974,22.9041,21.8098,22.167,101700.0
2009-03-23 10:00:00,29.22,29.45,28.82,28.88,82000.0,22.205,22.3798,21.901,21.9466,82000.0
2009-03-23 10:30:00,28.84,29.04,28.75,28.91,43600.0,21.9162,22.0682,21.8478,21.9694,43600.0
2009-03-23 11:00:00,28.93,29.05,28.86,28.97,21700.0,21.9846,22.0758,21.9314,22.015,21700.0
2009-03-23 11:30:00,28.98,29.04,28.91,28.92,58100.0,22.0226,22.0682,21.9694,21.977,58100.0
2009-03-23 12:00:00,28.91,28.97,28.83,28.87,34300.0,21.9694,22.015,21.9086,21.939,34300.0
2009-03-23 12:30:00,28.9,28.9,28.74,28.8,53400.0,21.9618,21.9618,21.8402,21.8858,53400.0
2009-03-23 13:00:00,28.79,29.18,28.74,28.8,39500.0,21.8782,22.1746,21.8402,21.8858,39500.0
2009-03-23 13:30:00,28.83,29.0,28.65,28.83,28600.0,21.9086,22.0378,21.7718,21.9086,28600.0
2009-03-23 14:00:00,28.86,29.12,28.79,29.06,25600.0,21.9314,22.129,21.8782,22.0834,25600.0
2009-03-23 14:30:00,29.09,29.44,29.01,29.26,71300.0,22.1062,22.3722,22.0454,22.2354,71300.0
2009-03-23 15:00:00,29.28,29.34,29.16,29.32,73000.0,22.2506,22.2962,22.1594,22.281,73000.0
2009-03-23 15:30:00,29.34,30.62,29.21,30.6,319000.0,22.2962,23.2689,22.1974,23.2537,319000.0
2009-03-24 09:30:00,29.91,30.62,29.36,30.34,107800.0,22.7293,23.2689,22.3114,23.0561,107800.0
2009-03-24 10:00:00,30.43,30.94,30.43,30.73,72200.0,23.1245,23.5121,23.1245,23.3525,72200.0
2009-03-24 10:30:00,30.7,30.86,30.52,30.57,117400.0,23.3297,23.4513,23.1929,23.2309,117400.0
2009-03-24 11:00:00,30.55,30.95,30.44,30.89,24700.0,23.2157,23.5197,23.1321,23.4741,24700.0
2009-03-24 11:30:00,30.91,30.94,30.53,30.7,83100.0,23.4893,23.5121,23.2005,23.3297,83100.0
2009-03-24 12:00:00,30.66,30.66,30.43,30.48,47100.0,23.2993,23.2993,23.1245,23.1625,47100.0
2009-03-24 12:30:00,30.51,30.53,30.34,30.49,96100.0,23.1853,23.2005,23.0561,23.1701,96100.0
2009-03-24 13:00:00,30.49,30.86,30.31,30.77,69800.0,23.1701,23.4513,23.0333,23.3829,69800.0
2009-03-24 13:30:00,30.83,30.85,30.49,30.57,90800.0,23.4285,23.4437,23.1701,23.2309,90800.0
2009-03-24 14:00:00,30.57,30.78,30.5,30.65,97400.0,23.2309,23.3905,23.1777,23.2917,97400.0
2009-03-24 14:30:00,30.65,30.68,30.33,30.53,70400.0,23.2917,23.3145,23.0485,23.2005,70400.0
2009-03-24 15:00:00,30.56,30.6,30.22,30.45,74300.0,23.2233,23.2537,22.9649,23.1397,74300.0
2009-03-24 15:30:00,30.45,30.68,30.1,30.18,245300.0,23.1397,23.3145,22.8737,22.9345,245300.0
2009-03-25 09:30:00,30.54,31.22,30.54,31.1,48800.0,23.2081,23.7248,23.2081,23.6336,48800.0
2009-03-25 10:00:00,31.09,31.58,31.05,31.46,58900.0,23.626,23.9984,23.5956,23.9072,58900.0
2009-03-25 10:30:00,31.46,31.68,31.38,31.48,89400.0,23.9072,24.0744,23.8464,23.9224,89400.0
2009-03-25 11:00:00,31.45,31.72,31.4,31.63,102900.0,23.8996,24.1048,23.8616,24.0364,102900.0
2009-03-25 11:30:00,31.63,31.82,31.41,31.7,65400.0,24.0364,24.1808,23.8692,24.0896,65400.0
2009-03-25 12:00:00,31.67,31.94,31.58,31.85,59100.0,24.0668,24.272,23.9984,24.2036,59100.0
2009-03-25 12:30:00,31.86,31.88,31.57,31.69,72800.0,24.2112,24.2264,23.9908,24.082,72800.0
2009-03-25 13:00:00,31.69,31.87,31.46,31.54,140900.0,24.082,24.2188,23.9072,23.968,140900.0
2009-03-25 13:30:00,31.55,31.84,31.52,31.59,89600.0,23.9756,24.196,23.9528,24.006,89600.0
2009-03-25 14:00:00,31.54,31.72,31.29,31.38,252900.0,23.968,24.1048,23.778,23.8464,252900.0
2009-03-25 14:30:00,31.36,31.5,30.58,30.68,217500.0,23.8312,23.9376,23.2385,23.3145,217500.0
2009-03-25 15:00:00,30.61,31.53,30.39,31.53,137900.0,23.2613,23.9604,23.0941,23.9604,137900.0
2009-03-25 15:30:00,31.53,32.37,31.27,32.26,251500.0,23.9604,24.5987,23.7628,24.5152,251500.0
2009-03-26 09:30:00,32.55,32.78,31.9,32.02,71400.0,24.7355,24.9103,24.2416,24.3328,71400.0
2009-03-26 10:00:00,32.0,32.46,31.95,32.05,38500.0,24.3176,24.6671,24.2796,24.3556,38500.0
2009-03-26 10:30:00,32.07,32.6,32.05,32.19,64500.0,24.3708,24.7735,24.3556,24.462,64500.0
2009-03-26 11:00:00,32.16,32.75,32.16,32.5,68900.0,24.4392,24.8875,24.4392,24.6975,68900.0
2009-03-26 11:30:00,32.44,32.72,32.27,32.38,27000.0,24.6519,24.8647,24.5228,24.6063,27000.0
2009-03-26 12:00:00,32.38,32.61,32.24,32.34,52500.0,24.6063,24.7811,24.5,24.5759,52500.0
2009-03-26 12:30:00,32.36,32.45,32.22,32.33,65500.0,24.5911,24.6595,24.4848,24.5683,65500.0
2009-03-26 13:00:00,32.36,32.95,32.36,32.81,33800.0,24.5911,25.0395,24.5911,24.9331,33800.0
2009-03-26 13:30:00,32.85,33.0,32.69,32.91,88600.0,24.9635,25.0775,24.8419,25.0091,88600.0
2009-03-26 14:00:00,32.9,33.08,32.7,32.71,89300.0,25.0015,25.1383,24.8495,24.8571,89300.0
2009-03-26 14:30:00,32.7,32.81,32.43,32.49,64700.0,24.8495,24.9331,24.6443,24.6899,64700.0
2009-03-26 15:00:00,32.48,32.93,32.48,32.91,107600.0,24.6823,25.0243,24.6823,25.0091,107600.0
2009-03-26 15:30:00,32.9,33.21,32.63,33.0,188400.0,25.0015,25.2371,24.7963,25.0775,188400.0
2009-03-27 09:30:00,33.1,33.9,32.33,32.73,108900.0,25.1535,25.7614,24.5683,24.8723,108900.0
2009-03-27 10:00:00,32.7,33.15,32.64,33.03,101400.0,24.8495,25.1915,24.8039,25.1003,101400.0
2009-03-27 10:30:00,33.03,33.14,32.84,32.97,30800.0,25.1003,25.1839,24.9559,25.0547,30800.0
2009-03-27 11:00:00,32.92,32.94,32.6,32.63,17300.0,25.0167,25.0319,24.7735,24.7963,17300.0
2009-03-27 11:30:00,32.67,32.93,32.6,32.91,17500.0,24.8267,25.0243,24.7735,25.0091,17500.0
2009-03-27 12:00:00,32.9,32.94,32.7,32.75,20800.0,25.0015,25.0319,24.8495,24.8875,20800.0
2009-03-27 12:30:00,32.8,33.01,32.72,32.76,15800.0,24.9255,25.0851,24.8647,24.8951,15800.0
2009-03-27 13:00:00,32.84,33.16,32.81,33.1,52300.0,24.9559,25.1991,24.9331,25.1535,52300.0
2009-03-27 13:30:00,33.11,33.43,32.7,32.94,45400.0,25.1611,25.4043,24.8495,25.0319,45400.0
2009-03-27 14:00:00,33.0,33.36,32.85,33.16,18000.0,25.0775,25.3511,24.9635,25.1991,18000.0
2009-03-27 14:30:00,33.21,33.3,32.98,33.3,107900.0,25.2371,25.3055,25.0623,25.3055,107900.0
2009-03-27 15:00:00,33.3,33.47,32.97,33.11,24300.0,25.3055,25.4347,25.0547,25.1611,24300.0
2009-03-27 15:30:00,33.04,33.16,32.75,32.95,138400.0,25.1079,25.1991,24.8875,25.0395,138400.0
2009-03-30 09:30:00,31.85,32.11,31.3,31.67,37400.0,24.2036,24.4012,23.7856,24.0668,37400.0
2009-03-30 10:00:00,31.67,31.9,31.6,31.61,19200.0,24.0668,24.2416,24.0136,24.0212,19200.0
2009-03-30 10:30:00,31.6,31.63,31.21,31.31,61300.0,24.0136,24.0364,23.7172,23.7932,61300.0
2009-03-30 11:00:00,31.29,31.39,31.06,31.13,45900.0,23.778,23.854,23.6032,23.6564,45900.0
2009-03-30 11:30:00,31.12,31.44,31.09,31.44,58700.0,23.6488,23.892,23.626,23.892,58700.0
2009-03-30 12:00:00,31.4,31.6,31.28,31.53,52000.0,23.8616,24.0136,23.7704,23.9604,52000.0
2009-03-30 12:30:00,31.53,31.53,31.3,31.3,16800.0,23.9604,23.9604,23.7856,23.7856,16800.0
2009-03-30 13:00:00,31.32,31.51,31.32,31.48,17500.0,23.8008,23.9452,23.8008,23.9224,17500.0
2009-03-30 13:30:00,31.51,31.51,31.27,31.28,28100.0,23.9452,23.9452,23.7628,23.7704,28100.0
2009-03-30 14:00:00,31.3,31.51,31.28,31.32,33000.0,23.7856,23.9452,23.7704,23.8008,33000.0
2009-03-30 14:30:00,31.32,31.44,31.08,31.09,91900.0,23.8008,23.892,23.6184,23.626,91900.0
2009-03-30 15:00:00,31.08,31.48,31.04,31.13,51300.0,23.6184,23.9224,23.588,23.6564,51300.0
2009-03-30 15:30:00,31.14,31.36,30.91,31.14,211800.0,23.664,23.8312,23.4893,23.664,211800.0
2009-03-31 09:30:00,31.41,31.8,31.27,31.76,35200.0,23.8692,24.1656,23.7628,24.1352,35200.0
2009-03-31 10:00:00,31.72,32.11,31.63,31.92,64600.0,24.1048,24.4012,24.0364,24.2568,64600.0
2009-03-31 10:30:00,31.95,32.22,31.83,31.92,68100.0,24.2796,24.4848,24.1884,24.2568,68100.0
2009-03-31 11:00:00,31.94,32.23,31.9,32.02,100100.0,24.272,24.4924,24.2416,24.3328,100100.0
2009-03-31 11:30:00,31.99,32.21,31.8,32.04,30700.0,24.31,24.4772,24.1656,24.348,30700.0
2009-03-31 12:00:00,32.02,32.15,31.82,31.92,32300.0,24.3328,24.4316,24.1808,24.2568,32300.0
2009-03-31 12:30:00,31.96,32.27,31.92,32.2,45600.0,24.2872,24.5228,24.2568,24.4696,45600.0
2009-03-31 13:00:00,32.21,32.35,32.02,32.13,65400.0,24.4772,24.5835,24.3328,24.4164,65400.0
2009-03-31 13:30:00,32.13,32.3,32.08,32.3,44100.0,24.4164,24.5456,24.3784,24.5456,44100.0
2009-03-31 14:00:00,32.36,32.52,32.29,32.38,33200.0,24.5911,24.7127,24.538,24.6063,33200.0
2009-03-31 14:30:00,32.39,32.61,32.35,32.35,73900.0,24.6139,24.7811,24.5835,24.5835,73900.0
2009-03-31 15:00:00,32.37,32.65,32.29,32.63,115500.0,24.5987,24.8115,24.538,24.7963,115500.0
2009-03-31 15:30:00,32.63,32.63,32.25,32.35,199500.0,24.7963,24.7963,24.5076,24.5835,199500.0
2009-04-01 09:30:00,31.84,31.84,31.11,31.44,47700.0,24.196,24.196,23.6412,23.892,47700.0
2009-04-01 10:00:00,31.45,32.53,31.4,32.38,75600.0,23.8996,24.7203,23.8616,24.6063,75600.0
2009-04-01 10:30:00,32.36,33.26,32.12,32.21,35200.0,24.5911,25.2751,24.4088,24.4772,35200.0
2009-04-01 11:00:00,32.28,32.3,31.97,32.05,110300.0,24.5304,24.5456,24.2948,24.3556,110300.0
2009-04-01 11:30:00,32.1,32.18,31.95,32.15,33500.0,24.3936,24.4544,24.2796,24.4316,33500.0
2009-04-01 12:00:00,32.18,32.47,32.17,32.47,10300.0,24.4544,24.6747,24.4468,24.6747,10300.0
2009-04-01 12:30:00,32.41,32.67,32.25,32.26,32500.0,24.6291,24.8267,24.5076,24.5152,32500.0
2009-04-01 13:00:00,32.28,32.52,32.18,32.52,63400.0,24.5304,24.7127,24.4544,24.7127,63400.0
2009-04-01 13:30:00,32.48,32.85,32.38,32.71,27600.0,24.6823,24.9635,24.6063,24.8571,27600.0
2009-04-01 14:00:00,32.7,32.85,32.49,32.57,30500.0,24.8495,24.9635,24.6899,24.7507,30500.0
2009-04-01 14:30:00,32.53,32.71,32.48,32.65,20700.0,24.7203,24.8571,24.6823,24.8115,20700.0
2009-04-01 15:00:00,32.64,32.65,32.14,32.57,46200.0,24.8039,24.8115,24.424,24.7507,46200.0
2009-04-01 15:30:00,32.56,32.95,32.47,32.77,137200.0,24.7431,25.0395,24.6747,24.9027,137200.0
2009-04-02 09:30:00,33.53,33.8,31.88,33.41,53400.0,25.4803,25.6854,24.2264,25.3891,53400.0
2009-04-02 10:00:00,33.53,33.63,33.01,33.07,47400.0,25.4803,25.5563,25.0851,25.1307,47400.0
2009-04-02 10:30:00,33.04,33.36,32.99,33.32,75800.0,25.1079,25.3511,25.0699,25.3207,75800.0
2009-04-02 11:00:00,33.36,33.46,33.15,33.33,34700.0,25.3511,25.4271,25.1915,25.3283,34700.0
2009-04-02 11:30:00,33.33,33.47,33.12,33.39,82600.0,25.3283,25.4347,25.1687,25.3739,82600.0
2009-04-02 12:00:00,33.36,33.54,33.34,33.43,37900.0,25.3511,25.4879,25.3359,25.4043,37900.0
2009-04-02 12:30:00,33.47,33.56,33.3,33.38,50700.0,25.4347,25.5031,25.3055,25.3663,50700.0
2009-04-02 13:00:00,33.41,33.54,33.3,33.31,69800.0,25.3891,25.4879,25.3055,25.3131,69800.0
2009-04-02 13:30:00,33.28,33.41,33.15,33.26,36100.0,25.2903,25.3891,25.1915,25.2751,36100.0
2009-04-02 14:00:00,33.25,33.54,33.25,33.48,23300.0,25.2675,25.4879,25.2675,25.4423,23300.0
2009-04-02 14:30:00,33.49,33.7,33.38,33.52,49300.0,25.4499,25.6094,25.3663,25.4727,49300.0
2009-04-02 15:00:00,33.52,33.73,33.39,33.68,89400.0,25.4727,25.6322,25.3739,25.5942,89400.0
2009-04-02 15:30:00,33.69,33.87,33.35,33.38,194600.0,25.6018,25.7386,25.3435,25.3663,194600.0
2009-04-03 09:30:00,33.56,34.07,33.03,33.3,36700.0,25.5031,25.8906,25.1003,25.3055,36700.0
2009-04-03 10:00:00,33.28,33.31,32.77,33.08,67400.0,25.2903,25.3131,24.9027,25.1383,67400.0
2009-04-03 10:30:00,33.07,33.24,32.92,33.15,38000.0,25.1307,25.2599,25.0167,25.1915,38000.0
2009-04-03 11:00:00,33.16,33.26,33.07,33.12,70500.0,25.1991,25.2751,25.1307,25.1687,70500.0
2009-04-03 11:30:00,33.16,33.57,33.11,33.56,70800.0,25.1991,25.5107,25.1611,25.5031,70800.0
2009-04-03 12:00:00,33.57,33.85,33.48,33.83,33800.0,25.5107,25.7234,25.4423,25.7082,33800.0
2009-04-03 12:30:00,33.84,33.84,33.48,33.56,19200.0,25.7158,25.7158,25.4423,25.5031,19200.0
2009-04-03 13:00:00,33.58,33.63,33.41,33.58,18700.0,25.5183,25.5563,25.3891,25.5183,18700.0
2009-04-03 13:30:00,33.68,33.76,33.5,33.67,13800.0,25.5942,25.655,25.4575,25.5866,13800.0
2009-04-03 14:00:00,33.75,33.75,33.56,33.61,21100.0,25.6474,25.6474,25.5031,25.5411,21100.0
2009-04-03 14:30:00,33.63,33.82,33.46,33.79,39600.0,25.5563,25.7006,25.4271,25.6778,39600.0
2009-04-03 15:00:00,33.81,33.81,33.43,33.56,36800.0,25.693,25.693,25.4043,25.5031,36800.0
2009-04-03 15:30:00,33.55,34.22,33.43,34.1,114900.0,25.4955,26.0046,25.4043,25.9134,114900.0
2009-04-06 09:30:00,33.74,34.29,33.61,34.16,87600.0,25.6398,26.0578,25.5411,25.959,87600.0
2009-04-06 10:00:00,34.16,34.54,34.1,34.23,29200.0,25.959,26.2478,25.9134,26.0122,29200.0
2009-04-06 10:30:00,34.2,34.2,33.92,33.95,36000.0,25.9894,25.9894,25.7766,25.7994,36000.0
2009-04-06 11:00:00,33.98,34.09,33.75,34.06,16200.0,25.8222,25.9058,25.6474,25.883,16200.0
2009-04-06 11:30:00,34.05,34.14,33.74,33.8,14700.0,25.8754,25.9438,25.6398,25.6854,14700.0
2009-04-06 12:00:00,33.81,33.87,33.59,33.82,17500.0,25.693,25.7386,25.5259,25.7006,17500.0
2009-04-06 12:30:00,33.8,34.11,33.73,34.11,18100.0,25.6854,25.921,25.6322,25.921,18100.0
2009-04-06 13:00:00,34.19,34.19,33.92,34.03,16100.0,25.9818,25.9818,25.7766,25.8602,16100.0
2009-04-06 13:30:00,33.98,34.12,33.87,34.05,22400.0,25.8222,25.9286,25.7386,25.8754,22400.0
2009-04-06 14:00:00,34.04,34.16,33.87,34.01,28600.0,25.8678,25.959,25.7386,25.845,28600.0
2009-04-06 14:30:00,34.06,34.13,33.8,33.93,34600.0,25.883,25.9362,25.6854,25.7842,34600.0
2009-04-06 15:00:00,33.89,34.26,33.8,34.1,50300.0,25.7538,26.035,25.6854,25.9134,50300.0
2009-04-06 15:30:00,34.08,34.31,33.95,34.11,106700.0,25.8982,26.073,25.7994,25.921,106700.0
2009-04-07 09:30:00,33.47,35.0,33.18,33.32,49900.0,25.4347,26.5973,25.2143,25.3207,49900.0
2009-04-07 10:00:00,33.34,33.44,33.17,33.26,44300.0,25.3359,25.4119,25.2067,25.2751,44300.0
2009-04-07 10:30:00,33.27,33.56,33.27,33.31,30000.0,25.2827,25.5031,25.2827,25.3131,30000.0
2009-04-07 11:00:00,33.3,33.5,33.23,33.34,21600.0,25.3055,25.4575,25.2523,25.3359,21600.0
2009-04-07 11:30:00,33.38,33.5,33.26,33.3,32900.0,25.3663,25.4575,25.2751,25.3055,32900.0
2009-04-07 12:00:00,33.31,33.48,33.25,33.25,53000.0,25.3131,25.4423,25.2675,25.2675,53000.0
2009-04-07 12:30:00,33.26,33.41,33.17,33.33,25900.0,25.2751,25.3891,25.2067,25.3283,25900.0
2009-04-07 13:00:00,33.33,33.34,32.95,33.1,49700.0,25.3283,25.3359,25.0395,25.1535,49700.0
2009-04-07 13:30:00,33.09,33.3,32.94,33.25,32200.0,25.1459,25.3055,25.0319,25.2675,32200.0
2009-04-07 14:00:00,33.21,33.53,33.09,33.52,28000.0,25.2371,25.4803,25.1459,25.4727,28000.0
2009-04-07 14:30:00,33.52,33.57,33.32,33.51,31500.0,25.4727,25.5107,25.3207,25.4651,31500.0
2009-04-07 15:00:00,33.49,33.57,33.23,33.32,39100.0,25.4499,25.5107,25.2523,25.3207,39100.0
2009-04-07 15:30:00,33.31,33.64,32.85,32.89,143300.0,25.3131,25.5638,24.9635,24.9939,143300.0
2009-04-08 09:30:00,33.69,35.19,32.86,33.47,212200.0,25.6018,26.7417,24.9711,25.4347,212200.0
2009-04-08 10:00:00,33.5,33.75,33.27,33.31,53400.0,25.4575,25.6474,25.2827,25.3131,53400.0
2009-04-08 10:30:00,33.35,33.82,33.35,33.67,42400.0,25.3435,25.7006,25.3435,25.5866,42400.0
2009-04-08 11:00:00,33.71,33.85,33.45,33.45,21600.0,25.617,25.7234,25.4195,25.4195,21600.0
2009-04-08 11:30:00,33.47,33.71,33.37,33.57,14900.0,25.4347,25.617,25.3587,25.5107,14900.0
2009-04-08 12:00:00,33.57,33.79,33.53,33.68,21700.0,25.5107,25.6778,25.4803,25.5942,21700.0
2009-04-08 12:30:00,33.65,33.89,33.58,33.71,36600.0,25.5714,25.7538,25.5183,25.617,36600.0
2009-04-08 13:00:00,33.68,33.68,33.46,33.63,20600.0,25.5942,25.5942,25.4271,25.5563,20600.0
2009-04-08 13:30:00,33.66,33.73,33.46,33.73,15800.0,25.579,25.6322,25.4271,25.6322,15800.0
2009-04-08 14:00:00,33.73,33.73,33.36,33.55,25300.0,25.6322,25.6322,25.3511,25.4955,25300.0
2009-04-08 14:30:00,33.55,33.65,33.31,33.49,25900.0,25.4955,25.5714,25.3131,25.4499,25900.0
2009-04-08 15:00:00,33.45,33.66,33.26,33.53,32600.0,25.4195,25.579,25.2751,25.4803,32600.0
2009-04-08 15:30:00,33.54,34.0,33.49,33.97,119100.0,25.4879,25.8374,25.4499,25.8146,119100.0
2009-04-09 09:30:00,34.8,34.8,33.78,33.89,65800.0,26.4454,26.4454,25.6702,25.7538,65800.0
2009-04-09 10:00:00,33.91,33.95,33.53,33.61,58300.0,25.769,25.7994,25.4803,25.5411,58300.0
2009-04-09 10:30:00,33.62,33.68,33.37,33.55,45500.0,25.5487,25.5942,25.3587,25.4955,45500.0
2009-04-09 11:00:00,33.56,34.0,33.56,33.92,16500.0,25.5031,25.8374,25.5031,25.7766,16500.0
2009-04-09 11:30:00,33.85,33.95,33.74,33.86,16700.0,25.7234,25.7994,25.6398,25.731,16700.0
2009-04-09 12:00:00,33.86,33.93,33.76,33.82,34300.0,25.731,25.7842,25.655,25.7006,34300.0
2009-04-09 12:30:00,33.82,33.92,33.65,33.66,33300.0,25.7006,25.7766,25.5714,25.579,33300.0
2009-04-09 13:00:00,33.66,33.74,33.59,33.7,48900.0,25.579,25.6398,25.5259,25.6094,48900.0
2009-04-09 13:30:00,33.71,33.91,33.63,33.88,17800.0,25.617,25.769,25.5563,25.7462,17800.0
2009-04-09 14:00:00,33.9,33.99,33.77,33.98,24700.0,25.7614,25.8298,25.6626,25.8222,24700.0
2009-04-09 14:30:00,33.99,34.29,33.99,34.18,37900.0,25.8298,26.0578,25.8298,25.9742,37900.0
2009-04-09 15:00:00,34.2,34.44,34.1,34.43,76300.0,25.9894,26.1718,25.9134,26.1642,76300.0
2009-04-09 15:30:00,34.44,35.74,34.27,35.59,357900.0,26.1718,27.1597,26.0426,27.0457,357900.0
2009-04-13 09:30:00,35.43,35.43,34.77,35.06,55400.0,26.9241,26.9241,26.4226,26.6429,55400.0
2009-04-13 10:00:00,35.05,35.68,34.99,35.35,59700.0,26.6353,27.1141,26.5897,26.8633,59700.0
2009-04-13 10:30:00,35.39,35.39,34.88,34.91,47200.0,26.8937,26.8937,26.5062,26.529,47200.0
2009-04-13 11:00:00,34.92,34.92,34.57,34.74,22700.0,26.5366,26.5366,26.2706,26.3998,22700.0
2009-04-13 11:30:00,34.71,34.73,34.47,34.51,38900.0,26.377,26.3922,26.1946,26.225,38900.0
2009-04-13 12:00:00,34.52,34.74,34.5,34.56,16300.0,26.2326,26.3998,26.2174,26.263,16300.0
2009-04-13 12:30:00,34.56,35.05,34.56,35.05,19000.0,26.263,26.6353,26.263,26.6353,19000.0
2009-04-13 13:00:00,35.04,35.34,34.88,35.21,27100.0,26.6277,26.8557,26.5062,26.7569,27100.0
2009-04-13 13:30:00,35.2,35.45,35.19,35.35,20900.0,26.7493,26.9393,26.7417,26.8633,20900.0
2009-04-13 14:00:00,35.36,35.49,35.2,35.38,20900.0,26.8709,26.9697,26.7493,26.8861,20900.0
2009-04-13 14:30:00,35.37,35.52,35.31,35.36,30300.0,26.8785,26.9925,26.8329,26.8709,30300.0
2009-04-13 15:00:00,35.36,35.75,35.28,35.6,58800.0,26.8709,27.1673,26.8101,27.0533,58800.0
2009-04-13 15:30:00,35.59,35.68,35.4,35.51,223800.0,27.0457,27.1141,26.9013,26.9849,223800.0
2009-04-14 09:30:00,35.26,35.7,35.03,35.37,40000.0,26.7949,27.1293,26.6201,26.8785,40000.0
2009-04-14 10:00:00,35.32,35.36,34.82,35.04,27400.0,26.8405,26.8709,26.4606,26.6277,27400.0
2009-04-14 10:30:00,35.1,35.23,35.03,35.12,20400.0,26.6733,26.7721,26.6201,26.6885,20400.0
2009-04-14 11:00:00,35.11,35.17,34.75,34.84,33100.0,26.6809,26.7265,26.4074,26.4758,33100.0
2009-04-14 11:30:00,34.84,34.92,34.5,34.55,36300.0,26.4758,26.5366,26.2174,26.2554,36300.0
2009-04-14 12:00:00,34.55,34.58,34.21,34.44,40800.0,26.2554,26.2782,25.997,26.1718,40800.0
2009-04-14 12:30:00,34.41,34.57,34.04,34.14,19100.0,26.149,26.2706,25.8678,25.9438,19100.0
2009-04-14 13:00:00,34.2,34.37,34.04,34.19,25700.0,25.9894,26.1186,25.8678,25.9818,25700.0
2009-04-14 13:30:00,34.19,34.35,34.01,34.07,25100.0,25.9818,26.1034,25.845,25.8906,25100.0
2009-04-14 14:00:00,34.05,34.15,33.73,34.08,39100.0,25.8754,25.9514,25.6322,25.8982,39100.0
2009-04-14 14:30:00,34.09,34.21,33.86,34.21,22300.0,25.9058,25.997,25.731,25.997,22300.0
2009-04-14 15:00:00,34.18,34.39,34.07,34.09,28600.0,25.9742,26.1338,25.8906,25.9058,28600.0
2009-04-14 15:30:00,34.09,34.14,33.21,33.49,186700.0,25.9058,25.9438,25.2371,25.4499,186700.0
2009-04-15 09:30:00,33.09,33.46,32.28,33.37,60100.0,25.1459,25.4271,24.5304,25.3587,60100.0
2009-04-15 10:00:00,33.4,33.59,33.18,33.35,35100.0,25.3815,25.5259,25.2143,25.3435,35100.0
2009-04-15 10:30:00,33.34,33.37,33.1,33.1,28200.0,25.3359,25.3587,25.1535,25.1535,28200.0
2009-04-15 11:00:00,33.11,33.11,32.68,32.88,34600.0,25.1611,25.1611,24.8343,24.9863,34600.0
2009-04-15 11:30:00,32.89,33.35,32.89,33.3,25200.0,24.9939,25.3435,24.9939,25.3055,25200.0
2009-04-15 12:00:00,33.31,33.38,33.21,33.25,18600.0,25.3131,25.3663,25.2371,25.2675,18600.0
2009-04-15 12:30:00,33.25,33.66,33.25,33.63,21700.0,25.2675,25.579,25.2675,25.5563,21700.0
2009-04-15 13:00:00,33.66,33.66,33.39,33.39,25200.0,25.579,25.579,25.3739,25.3739,25200.0
2009-04-15 13:30:00,33.39,33.47,33.28,33.37,65900.0,25.3739,25.4347,25.2903,25.3587,65900.0
2009-04-15 14:00:00,33.37,33.48,33.07,33.11,55100.0,25.3587,25.4423,25.1307,25.1611,55100.0
2009-04-15 14:30:00,33.08,33.26,33.04,33.14,23900.0,25.1383,25.2751,25.1079,25.1839,23900.0
2009-04-15 15:00:00,33.16,33.71,33.16,33.55,49200.0,25.1991,25.617,25.1991,25.4955,49200.0
2009-04-15 15:30:00,33.55,34.24,33.43,34.03,168100.0,25.4955,26.0198,25.4043,25.8602,168100.0
2009-04-16 09:30:00,34.36,34.57,33.76,34.0,70600.0,26.111,26.2706,25.655,25.8374,70600.0
2009-04-16 10:00:00,34.01,34.06,33.72,33.86,59200.0,25.845,25.883,25.6246,25.731,59200.0
2009-04-16 10:30:00,33.87,33.96,33.61,33.62,43000.0,25.7386,25.807,25.5411,25.5487,43000.0
2009-04-16 11:00:00,33.64,33.86,33.61,33.78,33700.0,25.5638,25.731,25.5411,25.6702,33700.0
2009-04-16 11:30:00,33.8,33.88,33.72,33.75,37000.0,25.6854,25.7462,25.6246,25.6474,37000.0
2009-04-16 12:00:00,33.72,33.81,33.57,33.61,32500.0,25.6246,25.693,25.5107,25.5411,32500.0
2009-04-16 12:30:00,33.61,34.09,33.57,34.06,21000.0,25.5411,25.9058,25.5107,25.883,21000.0
2009-04-16 13:00:00,34.06,34.1,33.92,33.96,17800.0,25.883,25.9134,25.7766,25.807,17800.0
2009-04-16 13:30:00,33.96,33.99,33.66,33.84,18700.0,25.807,25.8298,25.579,25.7158,18700.0
2009-04-16 14:00:00,33.84,33.97,33.77,33.86,39200.0,25.7158,25.8146,25.6626,25.731,39200.0
2009-04-16 14:30:00,33.89,34.05,33.86,33.92,64200.0,25.7538,25.8754,25.731,25.7766,64200.0
2009-04-16 15:00:00,33.93,34.2,33.84,34.08,76100.0,25.7842,25.9894,25.7158,25.8982,76100.0
2009-04-16 15:30:00,34.11,34.29,33.75,33.76,164600.0,25.921,26.0578,25.6474,25.655,164600.0
2009-04-17 09:30:00,33.69,33.87,33.04,33.06,64900.0,25.6018,25.7386,25.1079,25.1231,64900.0
2009-04-17 10:00:00,33.08,33.32,32.84,32.92,71700.0,25.1383,25.3207,24.9559,25.0167,71700.0
2009-04-17 10:30:00,32.86,32.86,32.17,32.17,62400.0,24.9711,24.9711,24.4468,24.4468,62400.0
2009-04-17 11:00:00,32.17,32.22,31.89,32.11,68800.0,24.4468,24.4848,24.234,24.4012,68800.0
2009-04-17 11:30:00,32.1,32.18,31.92,32.03,80700.0,24.3936,24.4544,24.2568,24.3404,80700.0
2009-04-17 12:00:00,32.03,32.23,32.01,32.19,53000.0,24.3404,24.4924,24.3252,24.462,53000.0
2009-04-17 12:30:00,32.18,32.23,32.0,32.0,66400.0,24.4544,24.4924,24.3176,24.3176,66400.0
2009-04-17 13:00:00,32.02,32.07,31.92,32.01,114800.0,24.3328,24.3708,24.2568,24.3252,114800.0
2009-04-17 13:30:00,32.0,32.21,31.91,32.17,259500.0,24.3176,24.4772,24.2492,24.4468,259500.0
2009-04-17 14:00:00,32.17,32.3,32.12,32.28,89700.0,24.4468,24.5456,24.4088,24.5304,89700.0
2009-04-17 14:30:00,32.27,32.58,32.27,32.44,146900.0,24.5228,24.7583,24.5228,24.6519,146900.0
2009-04-17 15:00:00,32.46,32.58,32.35,32.49,104100.0,24.6671,24.7583,24.5835,24.6899,104100.0
2009-04-17 15:30:00,32.48,32.83,31.99,32.02,320000.0,24.6823,24.9483,24.31,24.3328,320000.0
2009-04-20 09:30:00,30.95,31.36,30.68,30.95,110100.0,23.5197,23.8312,23.3145,23.5197,110100.0
2009-04-20 10:00:00,30.94,30.94,30.74,30.76,91000.0,23.5121,23.5121,23.3601,23.3753,91000.0
2009-04-20 10:30:00,30.75,30.82,30.54,30.64,50900.0,23.3677,23.4209,23.2081,23.2841,50900.0
2009-04-20 11:00:00,30.64,30.65,30.34,30.52,67700.0,23.2841,23.2917,23.0561,23.1929,67700.0
2009-04-20 11:30:00,30.53,30.64,30.44,30.49,51000.0,23.2005,23.2841,23.1321,23.1701,51000.0
2009-04-20 12:00:00,30.5,30.58,30.43,30.45,55400.0,23.1777,23.2385,23.1245,23.1397,55400.0
2009-04-20 12:30:00,30.46,30.49,30.31,30.49,50600.0,23.1473,23.1701,23.0333,23.1701,50600.0
2009-04-20 13:00:00,30.48,30.49,30.29,30.29,42600.0,23.1625,23.1701,23.0181,23.0181,42600.0
2009-04-20 13:30:00,30.3,30.51,30.2,30.31,89400.0,23.0257,23.1853,22.9497,23.0333,89400.0
2009-04-20 14:00:00,30.3,30.39,30.2,30.33,64500.0,23.0257,23.0941,22.9497,23.0485,64500.0
2009-04-20 14:30:00,30.33,30.42,30.15,30.17,81100.0,23.0485,23.1169,22.9117,22.9269,81100.0
2009-04-20 15:00:00,30.17,30.28,30.04,30.11,79900.0,22.9269,23.0105,22.8281,22.8813,79900.0
2009-04-20 15:30:00,30.1,30.41,29.41,29.48,338900.0,22.8737,23.1093,22.3494,22.4026,338900.0
2009-04-21 09:30:00,28.97,31.41,28.96,29.32,90500.0,22.015,23.8692,22.0074,22.281,90500.0
2009-04-21 10:00:00,29.27,29.67,29.12,29.12,55700.0,22.243,22.547,22.129,22.129,55700.0
2009-04-21 10:30:00,29.14,29.51,28.86,29.46,42700.0,22.1442,22.4254,21.9314,22.3874,42700.0
2009-04-21 11:00:00,29.51,29.98,29.43,29.58,82200.0,22.4254,22.7825,22.3646,22.4786,82200.0
2009-04-21 11:30:00,29.51,29.82,29.51,29.67,68600.0,22.4254,22.6609,22.4254,22.547,68600.0
2009-04-21 12:00:00,29.68,29.89,29.66,29.8,91600.0,22.5546,22.7141,22.5394,22.6457,91600.0
2009-04-21 12:30:00,29.82,30.15,29.81,29.89,66700.0,22.6609,22.9117,22.6533,22.7141,66700.0
2009-04-21 13:00:00,29.91,30.26,29.85,29.95,48400.0,22.7293,22.9953,22.6837,22.7597,48400.0
2009-04-21 13:30:00,29.93,29.96,29.7,29.76,48300.0,22.7445,22.7673,22.5697,22.6153,48300.0
2009-04-21 14:00:00,29.77,30.24,29.74,30.23,107000.0,22.6229,22.9801,22.6001,22.9725,107000.0
2009-04-21 14:30:00,30.2,30.62,30.2,30.53,74900.0,22.9497,23.2689,22.9497,23.2005,74900.0
2009-04-21 15:00:00,30.53,31.16,30.4,30.73,83800.0,23.2005,23.6792,23.1017,23.3525,83800.0
2009-04-21 15:30:00,30.73,31.51,30.56,31.39,272100.0,23.3525,23.9452,23.2233,23.854,272100.0
2009-04-22 09:30:00,30.55,31.14,30.06,30.43,61700.0,23.2157,23.664,22.8433,23.1245,61700.0
2009-04-22 10:00:00,30.47,31.12,30.47,30.82,37700.0,23.1549,23.6488,23.1549,23.4209,37700.0
2009-04-22 10:30:00,30.82,30.99,30.52,30.65,36800.0,23.4209,23.5501,23.1929,23.2917,36800.0
2009-04-22 11:00:00,30.58,30.87,30.56,30.8,16700.0,23.2385,23.4589,23.2233,23.4057,16700.0
2009-04-22 11:30:00,30.84,30.87,30.56,30.67,40300.0,23.4361,23.4589,23.2233,23.3069,40300.0
2009-04-22 12:00:00,30.69,30.87,30.65,30.75,59800.0,23.3221,23.4589,23.2917,23.3677,59800.0
2009-04-22 12:30:00,30.75,30.87,30.61,30.82,67000.0,23.3677,23.4589,23.2613,23.4209,67000.0
2009-04-22 13:00:00,30.84,31.04,30.74,31.02,47400.0,23.4361,23.588,23.3601,23.5728,47400.0
2009-04-22 13:30:00,30.99,31.24,30.8,30.82,40900.0,23.5501,23.74,23.4057,23.4209,40900.0
2009-04-22 14:00:00,30.78,31.19,30.76,31.02,24000.0,23.3905,23.702,23.3753,23.5728,24000.0
2009-04-22 14:30:00,31.06,31.34,30.93,30.98,33900.0,23.6032,23.816,23.5045,23.5425,33900.0
2009-04-22 15:00:00,30.97,31.38,30.84,31.1,61200.0,23.5349,23.8464,23.4361,23.6336,61200.0
2009-04-22 15:30:00,31.1,31.16,30.25,30.4,294900.0,23.6336,23.6792,22.9877,23.1017,294900.0
2009-04-23 09:30:00,31.06,31.07,29.9,30.01,48200.0,23.6032,23.6108,22.7217,22.8053,48200.0
2009-04-23 10:00:00,30.02,30.34,29.69,30.3,40500.0,22.8129,23.0561,22.5621,23.0257,40500.0
2009-04-23 10:30:00,30.33,30.4,30.07,30.08,33400.0,23.0485,23.1017,22.8509,22.8585,33400.0
2009-04-23 11:00:00,30.12,30.29,29.92,30.15,23200.0,22.8889,23.0181,22.7369,22.9117,23200.0
2009-04-23 11:30:00,30.12,30.24,29.9,30.08,32900.0,22.8889,22.9801,22.7217,22.8585,32900.0
2009-04-23 12:00:00,30.06,30.27,29.92,30.14,42900.0,22.8433,23.0029,22.7369,22.9041,42900.0
2009-04-23 12:30:00,30.17,30.28,30.02,30.06,41800.0,22.9269,23.0105,22.8129,22.8433,41800.0
2009-04-23 13:00:00,30.09,30.45,30.05,30.28,46000.0,22.8661,23.1397,22.8357,23.0105,46000.0
2009-04-23 13:30:00,30.3,30.3,29.94,30.03,31100.0,23.0257,23.0257,22.7521,22.8205,31100.0
2009-04-23 14:00:00,30.01,30.25,29.86,30.19,39000.0,22.8053,22.9877,22.6913,22.9421,39000.0
2009-04-23 14:30:00,30.2,30.4,29.99,30.06,48700.0,22.9497,23.1017,22.7901,22.8433,48700.0
2009-04-23 15:00:00,30.08,30.21,29.91,30.05,38900.0,22.8585,22.9573,22.7293,22.8357,38900.0
2009-04-23 15:30:00,30.07,30.89,29.9,30.7,244000.0,22.8509,23.4741,22.7217,23.3297,244000.0
2009-04-24 09:30:00,30.54,30.57,27.93,29.66,103100.0,23.2081,23.2309,21.2247,22.5394,103100.0
2009-04-24 10:00:00,29.64,29.75,29.57,29.74,67100.0,22.5242,22.6077,22.471,22.6001,67100.0
2009-04-24 10:30:00,29.74,29.75,29.6,29.69,37800.0,22.6001,22.6077,22.4938,22.5621,37800.0
2009-04-24 11:00:00,29.72,29.75,29.55,29.75,66400.0,22.5849,22.6077,22.4558,22.6077,66400.0
2009-04-24 11:30:00,29.75,29.75,29.6,29.7,37700.0,22.6077,22.6077,22.4938,22.5697,37700.0
2009-04-24 12:00:00,29.7,29.72,29.5,29.65,185300.0,22.5697,22.5849,22.4178,22.5318,185300.0
2009-04-24 12:30:00,29.63,29.88,29.58,29.69,29300.0,22.5166,22.7065,22.4786,22.5621,29300.0
2009-04-24 13:00:00,29.7,30.0,29.7,29.9,41300.0,22.5697,22.7977,22.5697,22.7217,41300.0
2009-04-24 13:30:00,29.93,29.93,29.55,29.69,70200.0,22.7445,22.7445,22.4558,22.5621,70200.0
2009-04-24 14:00:00,29.69,29.78,29.12,29.74,58500.0,22.5621,22.6305,22.129,22.6001,58500.0
2009-04-24 14:30:00,29.75,29.97,29.69,29.93,41400.0,22.6077,22.7749,22.5621,22.7445,41400.0
2009-04-24 15:00:00,29.96,30.26,29.81,30.16,68100.0,22.7673,22.9953,22.6533,22.9193,68100.0
2009-04-24 15:30:00,30.17,30.55,29.82,30.04,199200.0,22.9269,23.2157,22.6609,22.8281,199200.0
2009-04-27 09:30:00,29.48,29.48,28.43,28.6,219500.0,22.4026,22.4026,21.6046,21.7338,219500.0
2009-04-27 10:00:00,28.6,29.03,28.58,28.83,139100.0,21.7338,22.0606,21.7186,21.9086,139100.0
2009-04-27 10:30:00,28.87,29.33,28.75,29.33,78400.0,21.939,22.2886,21.8478,22.2886,78400.0
2009-04-27 11:00:00,29.32,29.55,29.28,29.52,55400.0,22.281,22.4558,22.2506,22.433,55400.0
2009-04-27 11:30:00,29.54,29.6,29.37,29.55,54300.0,22.4482,22.4938,22.319,22.4558,54300.0
2009-04-27 12:00:00,29.53,29.85,29.53,29.83,64900.0,22.4406,22.6837,22.4406,22.6685,64900.0
2009-04-27 12:30:00,29.83,29.87,29.65,29.84,60700.0,22.6685,22.6989,22.5318,22.6761,60700.0
2009-04-27 13:00:00,29.84,29.89,29.65,29.69,40000.0,22.6761,22.7141,22.5318,22.5621,40000.0
2009-04-27 13:30:00,29.7,29.7,29.31,29.49,84800.0,22.5697,22.5697,22.2734,22.4102,84800.0
2009-04-27 14:00:00,29.48,29.52,29.3,29.49,38000.0,22.4026,22.433,22.2658,22.4102,38000.0
2009-04-27 14:30:00,29.49,29.63,29.36,29.5,25800.0,22.4102,22.5166,22.3114,22.4178,25800.0
2009-04-27 15:00:00,29.5,29.69,29.44,29.55,89800.0,22.4178,22.5621,22.3722,22.4558,89800.0
2009-04-27 15:30:00,29.55,29.87,29.44,29.62,185300.0,22.4558,22.6989,22.3722,22.509,185300.0
2009-04-28 09:30:00,28.74,29.89,28.25,29.89,54900.0,21.8402,22.7141,21.4679,22.7141,54900.0
2009-04-28 10:00:00,29.96,30.27,29.86,30.21,45800.0,22.7673,23.0029,22.6913,22.9573,45800.0
2009-04-28 10:30:00,30.21,30.62,30.07,30.57,76300.0,22.9573,23.2689,22.8509,23.2309,76300.0
2009-04-28 11:00:00,30.62,30.9,30.58,30.78,47200.0,23.2689,23.4817,23.2385,23.3905,47200.0
2009-04-28 11:30:00,30.79,31.45,30.67,31.41,72600.0,23.3981,23.8996,23.3069,23.8692,72600.0
2009-04-28 12:00:00,31.42,31.7,31.24,31.49,55600.0,23.8768,24.0896,23.74,23.93,55600.0
2009-04-28 12:30:00,31.54,31.55,31.13,31.5,32000.0,23.968,23.9756,23.6564,23.9376,32000.0
2009-04-28 13:00:00,31.5,31.64,31.4,31.42,38700.0,23.9376,24.044,23.8616,23.8768,38700.0
2009-04-28 13:30:00,31.42,31.44,30.95,30.97,27400.0,23.8768,23.892,23.5197,23.5349,27400.0
2009-04-28 14:00:00,31.03,31.29,31.03,31.23,22500.0,23.5804,23.778,23.5804,23.7324,22500.0
2009-04-28 14:30:00,31.23,31.38,31.16,31.21,29300.0,23.7324,23.8464,23.6792,23.7172,29300.0
2009-04-28 15:00:00,31.23,31.32,30.81,30.82,62300.0,23.7324,23.8008,23.4133,23.4209,62300.0
2009-04-28 15:30:00,30.79,30.89,30.53,30.55,114900.0,23.3981,23.4741,23.2005,23.2157,114900.0
2009-04-29 09:30:00,31.02,31.29,30.76,30.76,30400.0,23.5728,23.778,23.3753,23.3753,30400.0
2009-04-29 10:00:00,30.81,31.34,30.79,31.34,27600.0,23.4133,23.816,23.3981,23.816,27600.0
2009-04-29 10:30:00,31.34,31.55,31.3,31.46,52700.0,23.816,23.9756,23.7856,23.9072,52700.0
2009-04-29 11:00:00,31.51,31.55,31.3,31.44,58200.0,23.9452,23.9756,23.7856,23.892,58200.0
2009-04-29 11:30:00,31.43,31.45,31.26,31.29,32700.0,23.8844,23.8996,23.7552,23.778,32700.0
2009-04-29 12:00:00,31.29,31.42,31.24,31.39,24500.0,23.778,23.8768,23.74,23.854,24500.0
2009-04-29 12:30:00,31.4,31.43,31.31,31.37,19200.0,23.8616,23.8844,23.7932,23.8388,19200.0
2009-04-29 13:00:00,31.37,31.5,31.28,31.47,32100.0,23.8388,23.9376,23.7704,23.9148,32100.0
2009-04-29 13:30:00,31.5,31.74,31.41,31.72,79200.0,23.9376,24.12,23.8692,24.1048,79200.0
2009-04-29 14:00:00,31.69,31.88,31.55,31.83,54700.0,24.082,24.2264,23.9756,24.1884,54700.0
2009-04-29 14:30:00,31.84,32.0,31.6,31.78,64500.0,24.196,24.3176,24.0136,24.1504,64500.0
2009-04-29 15:00:00,31.75,31.82,31.38,31.54,55400.0,24.1276,24.1808,23.8464,23.968,55400.0
2009-04-29 15:30:00,31.48,31.9,31.39,31.8,127700.0,23.9224,24.2416,23.854,24.1656,127700.0
2009-04-30 09:30:00,32.05,32.5,31.61,32.16,44000.0,24.3556,24.6975,24.0212,24.4392,44000.0
2009-04-30 10:00:00,32.18,32.39,32.03,32.03,28700.0,24.4544,24.6139,24.3404,24.3404,28700.0
2009-04-30 10:30:00,32.06,32.24,31.99,32.15,27500.0,24.3632,24.5,24.31,24.4316,27500.0
2009-04-30 11:00:00,32.17,32.43,32.15,32.36,24200.0,24.4468,24.6443,24.4316,24.5911,24200.0
2009-04-30 11:30:00,32.35,32.4,32.17,32.29,30900.0,24.5835,24.6215,24.4468,24.538,30900.0
2009-04-30 12:00:00,32.27,32.39,32.21,32.33,20000.0,24.5228,24.6139,24.4772,24.5683,20000.0
2009-04-30 12:30:00,32.34,32.34,31.96,32.15,37300.0,24.5759,24.5759,24.2872,24.4316,37300.0
2009-04-30 13:00:00,32.15,32.2,31.69,31.82,32100.0,24.4316,24.4696,24.082,24.1808,32100.0
2009-04-30 13:30:00,31.82,32.04,31.81,31.99,26600.0,24.1808,24.348,24.1732,24.31,26600.0
2009-04-30 14:00:00,31.99,32.27,31.91,32.24,17800.0,24.31,24.5228,24.2492,24.5,17800.0
2009-04-30 14:30:00,32.24,32.25,31.94,32.12,18400.0,24.5,24.5076,24.272,24.4088,18400.0
2009-04-30 15:00:00,32.16,32.16,31.76,31.93,29100.0,24.4392,24.4392,24.1352,24.2644,29100.0
2009-04-30 15:30:00,31.88,32.29,31.54,31.61,164200.0,24.2264,24.538,23.968,24.0212,164200.0
2009-05-01 09:30:00,31.22,31.73,30.57,31.16,70500.0,23.7248,24.1124,23.2309,23.6792,70500.0
2009-05-01 10:00:00,31.21,31.26,30.77,30.81,43400.0,23.7172,23.7552,23.3829,23.4133,43400.0
2009-05-01 10:30:00,30.81,31.05,30.77,30.96,19300.0,23.4133,23.5956,23.3829,23.5273,19300.0
2009-05-01 11:00:00,30.94,31.05,30.92,30.92,21500.0,23.5121,23.5956,23.4969,23.4969,21500.0
2009-05-01 11:30:00,30.93,30.98,30.85,30.88,25800.0,23.5045,23.5425,23.4437,23.4665,25800.0
2009-05-01 12:00:00,30.88,31.03,30.81,30.85,13000.0,23.4665,23.5804,23.4133,23.4437,13000.0
2009-05-01 12:30:00,30.85,31.09,30.83,30.87,23000.0,23.4437,23.626,23.4285,23.4589,23000.0
2009-05-01 13:00:00,30.86,31.02,30.82,30.99,26300.0,23.4513,23.5728,23.4209,23.5501,26300.0
2009-05-01 13:30:00,30.99,30.99,30.8,30.84,41700.0,23.5501,23.5501,23.4057,23.4361,41700.0
2009-05-01 14:00:00,30.82,30.93,30.79,30.86,45700.0,23.4209,23.5045,23.3981,23.4513,45700.0
2009-05-01 14:30:00,30.87,30.87,30.52,30.55,50500.0,23.4589,23.4589,23.1929,23.2157,50500.0
2009-05-01 15:00:00,30.53,30.74,30.5,30.71,88200.0,23.2005,23.3601,23.1777,23.3373,88200.0
2009-05-01 15:30:00,30.72,30.81,30.46,30.63,183700.0,23.3449,23.4133,23.1473,23.2765,183700.0
2009-05-04 09:30:00,31.12,31.18,30.0,30.15,88000.0,23.719,23.7647,22.8654,22.9797,88000.0
2009-05-04 10:00:00,30.16,30.46,30.0,30.02,83500.0,22.9873,23.216,22.8654,22.8806,83500.0
2009-05-04 10:30:00,30.04,30.22,30.0,30.13,46800.0,22.8958,23.033,22.8654,22.9644,46800.0
2009-05-04 11:00:00,30.13,30.33,30.0,30.02,52100.0,22.9644,23.1169,22.8654,22.8806,52100.0
2009-05-04 11:30:00,30.01,30.09,30.0,30.03,54300.0,22.873,22.9339,22.8654,22.8882,54300.0
2009-05-04 12:00:00,30.04,30.13,30.0,30.03,53100.0,22.8958,22.9644,22.8654,22.8882,53100.0
2009-05-04 12:30:00,30.03,30.2,30.02,30.07,20700.0,22.8882,23.0178,22.8806,22.9187,20700.0
2009-05-04 13:00:00,30.04,30.1,29.93,30.0,46900.0,22.8958,22.9416,22.812,22.8654,46900.0
2009-05-04 13:30:00,30.0,30.08,29.95,30.03,40400.0,22.8654,22.9263,22.8272,22.8882,40400.0
2009-05-04 14:00:00,30.01,30.01,29.95,29.97,32400.0,22.873,22.873,22.8272,22.8425,32400.0
2009-05-04 14:30:00,29.98,30.08,29.95,30.0,48700.0,22.8501,22.9263,22.8272,22.8654,48700.0
2009-05-04 15:00:00,30.01,30.1,29.96,30.0,88300.0,22.873,22.9416,22.8349,22.8654,88300.0
2009-05-04 15:30:00,30.0,30.42,29.97,30.33,474400.0,22.8654,23.1855,22.8425,23.1169,474400.0
2009-05-05 09:30:00,30.08,30.38,29.84,30.12,136900.0,22.9263,23.155,22.7434,22.9568,136900.0
2009-05-05 10:00:00,30.15,30.42,29.77,30.01,164500.0,22.9797,23.1855,22.6901,22.873,164500.0
2009-05-05 10:30:00,30.01,30.05,29.77,29.97,78000.0,22.873,22.9035,22.6901,22.8425,78000.0
2009-05-05 11:00:00,29.97,30.1,29.97,30.03,73300.0,22.8425,22.9416,22.8425,22.8882,73300.0
2009-05-05 11:30:00,30.03,30.13,29.78,29.87,59300.0,22.8882,22.9644,22.6977,22.7663,59300.0
2009-05-05 12:00:00,29.87,29.89,29.76,29.79,28600.0,22.7663,22.7815,22.6824,22.7053,28600.0
2009-05-05 12:30:00,29.81,29.82,29.38,29.65,71600.0,22.7205,22.7282,22.3928,22.5986,71600.0
2009-05-05 13:00:00,29.62,29.7,29.57,29.67,61800.0,22.5757,22.6367,22.5376,22.6138,61800.0
2009-05-05 13:30:00,29.69,29.81,29.63,29.74,74800.0,22.6291,22.7205,22.5833,22.6672,74800.0
2009-05-05 14:00:00,29.77,29.86,29.67,29.75,147400.0,22.6901,22.7586,22.6138,22.6748,147400.0
2009-05-05 14:30:00,29.72,29.94,29.68,29.9,109800.0,22.6519,22.8196,22.6215,22.7891,109800.0
2009-05-05 15:00:00,29.82,30.05,29.82,29.98,40000.0,22.7282,22.9035,22.7282,22.8501,40000.0
2009-05-05 15:30:00,29.97,30.07,29.65,29.71,149800.0,22.8425,22.9187,22.5986,22.6443,149800.0
2009-05-06 09:30:00,30.45,30.45,29.23,29.51,77500.0,23.2083,23.2083,22.2785,22.4919,77500.0
2009-05-06 10:00:00,29.54,30.0,29.52,29.66,112100.0,22.5148,22.8654,22.4995,22.6062,112100.0
2009-05-06 10:30:00,29.66,30.05,29.65,30.03,170100.0,22.6062,22.9035,22.5986,22.8882,170100.0
2009-05-06 11:00:00,30.03,30.05,29.85,30.0,35200.0,22.8882,22.9035,22.751,22.8654,35200.0
2009-05-06 11:30:00,30.0,30.16,29.96,30.16,26700.0,22.8654,22.9873,22.8349,22.9873,26700.0
2009-05-06 12:00:00,30.12,30.34,30.06,30.34,44600.0,22.9568,23.1245,22.9111,23.1245,44600.0
2009-05-06 12:30:00,30.33,30.54,30.28,30.41,45200.0,23.1169,23.2769,23.0788,23.1778,45200.0
2009-05-06 13:00:00,30.41,30.57,30.37,30.46,39500.0,23.1778,23.2998,23.1474,23.216,39500.0
2009-05-06 13:30:00,30.44,31.15,30.39,31.14,56200.0,23.2007,23.7419,23.1626,23.7342,56200.0
2009-05-06 14:00:00,31.15,31.56,31.06,31.52,46600.0,23.7419,24.0544,23.6733,24.0239,46600.0
2009-05-06 14:30:00,31.59,31.71,31.24,31.53,62600.0,24.0772,24.1687,23.8105,24.0315,62600.0
2009-05-06 15:00:00,31.52,31.65,30.85,31.03,85700.0,24.0239,24.1229,23.5132,23.6504,85700.0
2009-05-06 15:30:00,31.03,31.8,31.0,31.66,209700.0,23.6504,24.2373,23.6275,24.1306,209700.0
2009-05-07 09:30:00,33.16,33.37,31.86,32.79,116300.0,25.2738,25.4339,24.283,24.9918,116300.0
2009-05-07 10:00:00,32.84,33.08,32.41,32.46,92700.0,25.0299,25.2129,24.7022,24.7403,92700.0
2009-05-07 10:30:00,32.47,32.78,32.29,32.7,100300.0,24.7479,24.9842,24.6107,24.9232,100300.0
2009-05-07 11:00:00,32.7,32.78,32.31,32.42,59700.0,24.9232,24.9842,24.626,24.7098,59700.0
2009-05-07 11:30:00,32.45,32.52,32.19,32.36,86700.0,24.7327,24.786,24.5345,24.6641,86700.0
2009-05-07 12:00:00,32.36,32.74,32.26,32.27,72600.0,24.6641,24.9537,24.5879,24.5955,72600.0
2009-05-07 12:30:00,32.31,32.55,32.29,32.48,31900.0,24.626,24.8089,24.6107,24.7556,31900.0
2009-05-07 13:00:00,32.52,32.52,32.01,32.11,29400.0,24.786,24.786,24.3973,24.4735,29400.0
2009-05-07 13:30:00,32.12,32.24,31.88,32.19,33600.0,24.4812,24.5726,24.2982,24.5345,33600.0
2009-05-07 14:00:00,32.2,32.2,31.93,32.12,27800.0,24.5421,24.5421,24.3364,24.4812,27800.0
2009-05-07 14:30:00,32.09,32.1,31.78,31.96,35600.0,24.4583,24.4659,24.222,24.3592,35600.0
2009-05-07 15:00:00,31.94,32.2,31.75,32.09,55100.0,24.344,24.5421,24.1992,24.4583,55100.0
2009-05-07 15:30:00,32.1,32.16,31.81,32.06,169800.0,24.4659,24.5117,24.2449,24.4354,169800.0
2009-05-08 09:30:00,32.62,33.42,31.85,33.34,108500.0,24.8623,25.472,24.2754,25.411,108500.0
2009-05-08 10:00:00,33.34,33.74,33.31,33.64,90700.0,25.411,25.7159,25.3882,25.6397,90700.0
2009-05-08 10:30:00,33.66,33.94,33.57,33.6,61300.0,25.6549,25.8683,25.5863,25.6092,61300.0
2009-05-08 11:00:00,33.65,33.85,33.55,33.58,34900.0,25.6473,25.7997,25.5711,25.594,34900.0
2009-05-08 11:30:00,33.63,33.97,33.63,33.82,49500.0,25.6321,25.8912,25.6321,25.7769,49500.0
2009-05-08 12:00:00,33.82,34.03,33.65,33.71,69400.0,25.7769,25.9369,25.6473,25.693,69400.0
2009-05-08 12:30:00,33.7,34.22,33.67,34.2,84600.0,25.6854,26.0817,25.6625,26.0665,84600.0
2009-05-08 13:00:00,34.17,34.29,34.05,34.13,59000.0,26.0436,26.1351,25.9522,26.0131,59000.0
2009-05-08 13:30:00,34.13,34.13,33.63,33.65,53300.0,26.0131,26.0131,25.6321,25.6473,53300.0
2009-05-08 14:00:00,33.63,34.07,33.6,33.92,38700.0,25.6321,25.9674,25.6092,25.8531,38700.0
2009-05-08 14:30:00,33.9,34.0,33.71,33.72,49300.0,25.8378,25.9141,25.693,25.7007,49300.0
2009-05-08 15:00:00,33.71,33.77,33.25,33.6,73900.0,25.693,25.7388,25.3424,25.6092,73900.0
2009-05-08 15:30:00,33.6,34.35,33.42,34.27,266900.0,25.6092,26.1808,25.472,26.1199,266900.0
2009-05-11 09:30:00,33.03,33.52,30.51,33.4,110900.0,25.1748,25.5482,23.2541,25.4568,110900.0
2009-05-11 10:00:00,33.36,33.62,33.18,33.53,124500.0,25.4263,25.6244,25.2891,25.5558,124500.0
2009-05-11 10:30:00,33.46,33.54,33.24,33.41,68900.0,25.5025,25.5635,25.3348,25.4644,68900.0
2009-05-11 11:00:00,33.41,33.45,33.21,33.45,75700.0,25.4644,25.4949,25.3119,25.4949,75700.0
2009-05-11 11:30:00,33.47,33.51,33.22,33.33,46900.0,25.5101,25.5406,25.3196,25.4034,46900.0
2009-05-11 12:00:00,33.32,33.44,33.25,33.33,65700.0,25.3958,25.4872,25.3424,25.4034,65700.0
2009-05-11 12:30:00,33.32,33.35,32.88,32.88,32000.0,25.3958,25.4187,25.0604,25.0604,32000.0
2009-05-11 13:00:00,32.91,32.94,32.73,32.8,29800.0,25.0833,25.1062,24.9461,24.9995,29800.0
2009-05-11 13:30:00,32.81,32.99,32.71,32.79,31900.0,25.0071,25.1443,24.9309,24.9918,31900.0
2009-05-11 14:00:00,32.8,32.82,32.69,32.75,41800.0,24.9995,25.0147,24.9156,24.9613,41800.0
2009-05-11 14:30:00,32.75,32.95,32.74,32.81,27900.0,24.9613,25.1138,24.9537,25.0071,27900.0
2009-05-11 15:00:00,32.79,32.82,32.33,32.43,75700.0,24.9918,25.0147,24.6412,24.7174,75700.0
2009-05-11 15:30:00,32.43,32.45,32.04,32.15,194300.0,24.7174,24.7327,24.4202,24.504,194300.0
2009-05-12 09:30:00,32.55,33.35,32.31,32.61,85000.0,24.8089,25.4187,24.626,24.8546,85000.0
2009-05-12 10:00:00,32.63,33.0,32.44,32.85,78100.0,24.8699,25.1519,24.7251,25.0376,78100.0
2009-05-12 10:30:00,32.83,32.83,32.56,32.72,55700.0,25.0223,25.0223,24.8165,24.9385,55700.0
2009-05-12 11:00:00,32.72,32.78,32.53,32.63,46700.0,24.9385,24.9842,24.7937,24.8699,46700.0
2009-05-12 11:30:00,32.61,32.83,32.56,32.82,111500.0,24.8546,25.0223,24.8165,25.0147,111500.0
2009-05-12 12:00:00,32.78,32.86,32.5,32.58,64500.0,24.9842,25.0452,24.7708,24.8318,64500.0
2009-05-12 12:30:00,32.61,32.73,32.36,32.36,118200.0,24.8546,24.9461,24.6641,24.6641,118200.0
2009-05-12 13:00:00,32.42,32.64,32.37,32.46,98700.0,24.7098,24.8775,24.6717,24.7403,98700.0
2009-05-12 13:30:00,32.47,32.76,32.42,32.61,148400.0,24.7479,24.969,24.7098,24.8546,148400.0
2009-05-12 14:00:00,32.61,33.15,32.6,32.94,130100.0,24.8546,25.2662,24.847,25.1062,130100.0
2009-05-12 14:30:00,32.97,33.64,32.86,33.51,59600.0,25.129,25.6397,25.0452,25.5406,59600.0
2009-05-12 15:00:00,33.51,33.75,33.2,33.44,60800.0,25.5406,25.7235,25.3043,25.4872,60800.0
2009-05-12 15:30:00,33.46,33.5,32.96,33.32,200300.0,25.5025,25.533,25.1214,25.3958,200300.0
2009-05-13 09:30:00,33.25,33.83,33.02,33.53,145400.0,25.3424,25.7845,25.1671,25.5558,145400.0
2009-05-13 10:00:00,33.49,33.65,33.45,33.56,56500.0,25.5254,25.6473,25.4949,25.5787,56500.0
2009-05-13 10:30:00,33.64,33.64,33.44,33.49,41900.0,25.6397,25.6397,25.4872,25.5254,41900.0
2009-05-13 11:00:00,33.5,33.61,33.45,33.52,92400.0,25.533,25.6168,25.4949,25.5482,92400.0
2009-05-13 11:30:00,33.52,33.6,33.46,33.52,88800.0,25.5482,25.6092,25.5025,25.5482,88800.0
2009-05-13 12:00:00,33.5,33.72,33.49,33.64,48000.0,25.533,25.7007,25.5254,25.6397,48000.0
2009-05-13 12:30:00,33.64,33.66,33.44,33.46,64600.0,25.6397,25.6549,25.4872,25.5025,64600.0
2009-05-13 13:00:00,33.46,33.51,33.35,33.43,48400.0,25.5025,25.5406,25.4187,25.4796,48400.0
2009-05-13 13:30:00,33.43,33.66,33.39,33.54,50600.0,25.4796,25.6549,25.4491,25.5635,50600.0
2009-05-13 14:00:00,33.53,33.6,33.31,33.48,69700.0,25.5558,25.6092,25.3882,25.5177,69700.0
2009-05-13 14:30:00,33.46,33.51,33.39,33.5,49100.0,25.5025,25.5406,25.4491,25.533,49100.0
2009-05-13 15:00:00,33.5,33.52,33.12,33.2,119700.0,25.533,25.5482,25.2433,25.3043,119700.0
2009-05-13 15:30:00,33.2,33.56,33.07,33.36,378000.0,25.3043,25.5787,25.2052,25.4263,378000.0
2009-05-14 09:30:00,33.34,33.91,33.31,33.61,65400.0,25.411,25.8455,25.3882,25.6168,65400.0
2009-05-14 10:00:00,33.67,33.75,33.45,33.46,89900.0,25.6625,25.7235,25.4949,25.5025,89900.0
2009-05-14 10:30:00,33.49,33.75,33.48,33.6,114300.0,25.5254,25.7235,25.5177,25.6092,114300.0
2009-05-14 11:00:00,33.69,33.94,33.63,33.68,78900.0,25.6778,25.8683,25.6321,25.6702,78900.0
2009-05-14 11:30:00,33.69,33.77,33.42,33.56,69300.0,25.6778,25.7388,25.472,25.5787,69300.0
2009-05-14 12:00:00,33.58,33.85,33.56,33.73,31800.0,25.594,25.7997,25.5787,25.7083,31800.0
2009-05-14 12:30:00,33.73,33.95,33.61,33.61,22600.0,25.7083,25.876,25.6168,25.6168,22600.0
2009-05-14 13:00:00,33.61,33.68,33.4,33.42,32900.0,25.6168,25.6702,25.4568,25.472,32900.0
2009-05-14 13:30:00,33.46,33.85,33.46,33.74,16300.0,25.5025,25.7997,25.5025,25.7159,16300.0
2009-05-14 14:00:00,33.8,34.03,33.75,33.94,24400.0,25.7616,25.9369,25.7235,25.8683,24400.0
2009-05-14 14:30:00,33.93,34.24,33.93,34.02,38100.0,25.8607,26.097,25.8607,25.9293,38100.0
2009-05-14 15:00:00,34.04,34.09,33.81,33.86,81000.0,25.9446,25.9827,25.7693,25.8074,81000.0
2009-05-14 15:30:00,33.86,33.86,33.52,33.73,121800.0,25.8074,25.8074,25.5482,25.7083,121800.0
2009-05-15 09:30:00,33.74,33.74,32.96,33.11,80700.0,25.7159,25.7159,25.1214,25.2357,80700.0
2009-05-15 10:00:00,33.14,34.0,33.0,33.97,241100.0,25.2586,25.9141,25.1519,25.8912,241100.0
2009-05-15 10:30:00,33.96,34.24,33.96,34.21,68100.0,25.8836,26.097,25.8836,26.0741,68100.0
2009-05-15 11:00:00,34.21,34.37,33.9,34.0,58400.0,26.0741,26.1961,25.8378,25.9141,58400.0
2009-05-15 11:30:00,34.03,34.07,33.48,33.48,53200.0,25.9369,25.9674,25.5177,25.5177,53200.0
2009-05-15 12:00:00,33.48,33.72,33.43,33.65,16500.0,25.5177,25.7007,25.4796,25.6473,16500.0
2009-05-15 12:30:00,33.65,33.74,33.42,33.49,70500.0,25.6473,25.7159,25.472,25.5254,70500.0
2009-05-15 13:00:00,33.48,33.65,33.46,33.53,33300.0,25.5177,25.6473,25.5025,25.5558,33300.0
2009-05-15 13:30:00,33.51,33.6,33.4,33.6,51600.0,25.5406,25.6092,25.4568,25.6092,51600.0
2009-05-15 14:00:00,33.56,33.68,33.46,33.54,45500.0,25.5787,25.6702,25.5025,25.5635,45500.0
2009-05-15 14:30:00,33.52,33.53,33.29,33.41,40800.0,25.5482,25.5558,25.3729,25.4644,40800.0
2009-05-15 15:00:00,33.42,33.57,33.16,33.56,50100.0,25.472,25.5863,25.2738,25.5787,50100.0
2009-05-15 15:30:00,33.58,33.65,33.37,33.44,120000.0,25.594,25.6473,25.4339,25.4872,120000.0
2009-05-18 09:30:00,34.06,34.37,33.74,34.09,58900.0,25.9598,26.1961,25.7159,25.9827,58900.0
2009-05-18 10:00:00,34.15,34.22,33.91,33.97,99700.0,26.0284,26.0817,25.8455,25.8912,99700.0
2009-05-18 10:30:00,33.97,34.47,33.95,34.43,77000.0,25.8912,26.2723,25.876,26.2418,77000.0
2009-05-18 11:00:00,34.41,34.42,34.03,34.08,35900.0,26.2266,26.2342,25.9369,25.975,35900.0
2009-05-18 11:30:00,34.12,34.39,34.11,34.36,72400.0,26.0055,26.2113,25.9979,26.1885,72400.0
2009-05-18 12:00:00,34.35,34.57,34.29,34.53,83500.0,26.1808,26.3485,26.1351,26.318,83500.0
2009-05-18 12:30:00,34.53,34.85,34.51,34.56,40000.0,26.318,26.5619,26.3028,26.3409,40000.0
2009-05-18 13:00:00,34.53,34.58,34.38,34.45,42300.0,26.318,26.3561,26.2037,26.257,42300.0
2009-05-18 13:30:00,34.49,34.61,34.4,34.56,17000.0,26.2875,26.379,26.2189,26.3409,17000.0
2009-05-18 14:00:00,34.52,34.78,34.52,34.75,31800.0,26.3104,26.5086,26.3104,26.4857,31800.0
2009-05-18 14:30:00,34.75,35.07,34.7,35.02,35500.0,26.4857,26.7296,26.4476,26.6915,35500.0
2009-05-18 15:00:00,35.04,35.08,34.91,35.0,40700.0,26.7067,26.7372,26.6076,26.6762,40700.0
2009-05-18 15:30:00,34.98,35.94,34.96,35.67,245100.0,26.661,27.3927,26.6458,27.1869,245100.0
2009-05-19 09:30:00,35.32,35.63,34.76,35.02,77800.0,26.9201,27.1564,26.4933,26.6915,77800.0
2009-05-19 10:00:00,35.01,35.38,34.9,35.38,108800.0,26.6839,26.9659,26.6,26.9659,108800.0
2009-05-19 10:30:00,35.38,35.71,35.38,35.62,58800.0,26.9659,27.2174,26.9659,27.1488,58800.0
2009-05-19 11:00:00,35.62,35.73,35.35,35.57,34300.0,27.1488,27.2326,26.943,27.1107,34300.0
2009-05-19 11:30:00,35.6,35.83,35.5,35.51,29500.0,27.1336,27.3089,27.0573,27.065,29500.0
2009-05-19 12:00:00,35.5,35.69,35.45,35.66,30500.0,27.0573,27.2021,27.0192,27.1793,30500.0
2009-05-19 12:30:00,35.68,35.68,35.18,35.25,37400.0,27.1945,27.1945,26.8134,26.8668,37400.0
2009-05-19 13:00:00,35.24,35.49,35.15,35.49,27400.0,26.8592,27.0497,26.7906,27.0497,27400.0
2009-05-19 13:30:00,35.46,35.47,35.19,35.31,31100.0,27.0268,27.0345,26.8211,26.9125,31100.0
2009-05-19 14:00:00,35.27,35.41,35.11,35.39,18500.0,26.882,26.9887,26.7601,26.9735,18500.0
2009-05-19 14:30:00,35.38,35.53,35.36,35.42,27100.0,26.9659,27.0802,26.9506,26.9964,27100.0
2009-05-19 15:00:00,35.41,35.51,35.3,35.34,40200.0,26.9887,27.065,26.9049,26.9354,40200.0
2009-05-19 15:30:00,35.35,35.35,34.69,34.74,99400.0,26.943,26.943,26.44,26.4781,99400.0
2009-05-20 09:30:00,35.42,36.14,35.37,35.74,52200.0,26.9964,27.5451,26.9583,27.2403,52200.0
2009-05-20 10:00:00,35.73,36.0,35.66,35.78,72700.0,27.2326,27.4384,27.1793,27.2707,72700.0
2009-05-20 10:30:00,35.77,35.91,35.67,35.8,74400.0,27.2631,27.3698,27.1869,27.286,74400.0
2009-05-20 11:00:00,35.78,35.85,35.41,35.65,90600.0,27.2707,27.3241,26.9887,27.1717,90600.0
2009-05-20 11:30:00,35.68,35.85,35.3,35.31,61500.0,27.1945,27.3241,26.9049,26.9125,61500.0
2009-05-20 12:00:00,35.33,35.61,35.31,35.56,46200.0,26.9278,27.1412,26.9125,27.1031,46200.0
2009-05-20 12:30:00,35.54,35.62,35.21,35.29,78600.0,27.0878,27.1488,26.8363,26.8973,78600.0
2009-05-20 13:00:00,35.29,35.61,35.26,35.61,57300.0,26.8973,27.1412,26.8744,27.1412,57300.0
2009-05-20 13:30:00,35.6,35.83,35.57,35.64,81400.0,27.1336,27.3089,27.1107,27.164,81400.0
2009-05-20 14:00:00,35.62,35.65,35.33,35.65,95200.0,27.1488,27.1717,26.9278,27.1717,95200.0
2009-05-20 14:30:00,35.64,35.65,35.4,35.51,66500.0,27.164,27.1717,26.9811,27.065,66500.0
2009-05-20 15:00:00,35.54,35.6,35.06,35.16,68500.0,27.0878,27.1336,26.722,26.7982,68500.0
2009-05-20 15:30:00,35.14,35.31,35.0,35.22,110700.0,26.7829,26.9125,26.6762,26.8439,110700.0
2009-05-21 09:30:00,34.55,34.67,34.13,34.45,142700.0,26.3333,26.4247,26.0131,26.257,142700.0
2009-05-21 10:00:00,34.45,34.82,34.38,34.68,77500.0,26.257,26.5391,26.2037,26.4323,77500.0
2009-05-21 10:30:00,34.64,34.77,34.12,34.18,46900.0,26.4019,26.5009,26.0055,26.0513,46900.0
2009-05-21 11:00:00,34.16,34.43,34.15,34.19,33000.0,26.036,26.2418,26.0284,26.0589,33000.0
2009-05-21 11:30:00,34.22,34.58,34.17,34.53,34300.0,26.0817,26.3561,26.0436,26.318,34300.0
2009-05-21 12:00:00,34.54,34.64,34.33,34.36,31700.0,26.3256,26.4019,26.1656,26.1885,31700.0
2009-05-21 12:30:00,34.37,34.53,34.29,34.41,30300.0,26.1961,26.318,26.1351,26.2266,30300.0
2009-05-21 13:00:00,34.41,34.51,34.04,34.08,31000.0,26.2266,26.3028,25.9446,25.975,31000.0
2009-05-21 13:30:00,34.08,34.15,34.01,34.07,22000.0,25.975,26.0284,25.9217,25.9674,22000.0
2009-05-21 14:00:00,34.05,34.12,33.76,33.8,36700.0,25.9522,26.0055,25.7311,25.7616,36700.0
2009-05-21 14:30:00,33.81,33.94,33.66,33.89,41800.0,25.7693,25.8683,25.6549,25.8302,41800.0
2009-05-21 15:00:00,33.93,34.01,33.79,33.92,39300.0,25.8607,25.9217,25.754,25.8531,39300.0
2009-05-21 15:30:00,33.94,34.41,33.94,34.3,127900.0,25.8683,26.2266,25.8683,26.1427,127900.0
2009-05-22 09:30:00,34.39,34.75,34.21,34.59,61800.0,26.2113,26.4857,26.0741,26.3638,61800.0
2009-05-22 10:00:00,34.6,34.65,34.37,34.46,72900.0,26.3714,26.4095,26.1961,26.2647,72900.0
2009-05-22 10:30:00,34.43,34.76,34.34,34.73,37500.0,26.2418,26.4933,26.1732,26.4705,37500.0
2009-05-22 11:00:00,34.75,34.76,34.36,34.45,41300.0,26.4857,26.4933,26.1885,26.257,41300.0
2009-05-22 11:30:00,34.45,34.51,34.33,34.46,42000.0,26.257,26.3028,26.1656,26.2647,42000.0
2009-05-22 12:00:00,34.44,34.6,34.4,34.45,16300.0,26.2494,26.3714,26.2189,26.257,16300.0
2009-05-22 12:30:00,34.43,34.52,34.34,34.47,13800.0,26.2418,26.3104,26.1732,26.2723,13800.0
2009-05-22 13:00:00,34.51,34.61,34.47,34.56,11700.0,26.3028,26.379,26.2723,26.3409,11700.0
2009-05-22 13:30:00,34.54,34.7,34.41,34.7,18800.0,26.3256,26.4476,26.2266,26.4476,18800.0
2009-05-22 14:00:00,34.73,34.73,34.58,34.71,17400.0,26.4705,26.4705,26.3561,26.4552,17400.0
2009-05-22 14:30:00,34.69,34.84,34.65,34.83,17900.0,26.44,26.5543,26.4095,26.5467,17900.0
2009-05-22 15:00:00,34.82,34.99,34.71,34.84,33800.0,26.5391,26.6686,26.4552,26.5543,33800.0
2009-05-22 15:30:00,34.83,34.96,34.3,34.37,95700.0,26.5467,26.6458,26.1427,26.1961,95700.0
2009-05-26 09:30:00,34.08,34.75,33.93,34.75,64500.0,25.975,26.4857,25.8607,26.4857,64500.0
2009-05-26 10:00:00,34.79,35.35,34.79,35.09,84500.0,26.5162,26.943,26.5162,26.7448,84500.0
2009-05-26 10:30:00,35.13,35.39,35.08,35.2,54100.0,26.7753,26.9735,26.7372,26.8287,54100.0
2009-05-26 11:00:00,35.19,35.2,34.97,35.07,81300.0,26.8211,26.8287,26.6534,26.7296,81300.0
2009-05-26 11:30:00,35.06,35.07,34.89,34.94,42000.0,26.722,26.7296,26.5924,26.6305,42000.0
2009-05-26 12:00:00,34.93,35.21,34.9,35.2,43200.0,26.6229,26.8363,26.6,26.8287,43200.0
2009-05-26 12:30:00,35.2,35.37,35.12,35.36,13700.0,26.8287,26.9583,26.7677,26.9506,13700.0
2009-05-26 13:00:00,35.38,35.44,35.19,35.24,20100.0,26.9659,27.0116,26.8211,26.8592,20100.0
2009-05-26 13:30:00,35.3,35.35,35.18,35.2,25400.0,26.9049,26.943,26.8134,26.8287,25400.0
2009-05-26 14:00:00,35.22,35.34,35.19,35.22,21300.0,26.8439,26.9354,26.8211,26.8439,21300.0
2009-05-26 14:30:00,35.23,35.32,34.88,34.92,39300.0,26.8515,26.9201,26.5848,26.6153,39300.0
2009-05-26 15:00:00,34.9,35.09,34.9,35.06,22200.0,26.6,26.7448,26.6,26.722,22200.0
2009-05-26 15:30:00,35.06,35.64,35.04,35.61,156400.0,26.722,27.164,26.7067,27.1412,156400.0
2009-05-27 09:30:00,36.02,36.27,35.79,36.21,85000.0,27.4537,27.6442,27.2784,27.5985,85000.0
2009-05-27 10:00:00,36.23,36.91,36.13,36.52,118600.0,27.6137,28.132,27.5375,27.8348,118600.0
2009-05-27 10:30:00,36.53,36.63,36.34,36.61,34000.0,27.8424,27.9186,27.6976,27.9034,34000.0
2009-05-27 11:00:00,36.58,36.73,36.5,36.63,32000.0,27.8805,27.9948,27.8195,27.9186,32000.0
2009-05-27 11:30:00,36.57,36.7,36.56,36.68,31300.0,27.8729,27.9719,27.8652,27.9567,31300.0
2009-05-27 12:00:00,36.69,37.15,36.69,36.8,71700.0,27.9643,28.3149,27.9643,28.0482,71700.0
2009-05-27 12:30:00,36.76,36.76,36.41,36.44,27200.0,28.0177,28.0177,27.7509,27.7738,27200.0
2009-05-27 13:00:00,36.45,36.58,36.43,36.46,41500.0,27.7814,27.8805,27.7662,27.789,41500.0
2009-05-27 13:30:00,36.44,36.44,35.97,36.23,27800.0,27.7738,27.7738,27.4156,27.6137,27800.0
2009-05-27 14:00:00,36.21,36.51,36.05,36.43,170600.0,27.5985,27.8271,27.4765,27.7662,170600.0
2009-05-27 14:30:00,36.42,37.03,36.38,36.76,151500.0,27.7585,28.2235,27.7281,28.0177,151500.0
2009-05-27 15:00:00,36.74,36.76,36.1,36.19,81600.0,28.0024,28.0177,27.5146,27.5832,81600.0
2009-05-27 15:30:00,36.22,36.29,35.55,35.68,296000.0,27.6061,27.6595,27.0954,27.1945,296000.0
2009-05-28 09:30:00,36.2,36.56,36.2,36.32,60700.0,27.5909,27.8652,27.5909,27.6823,60700.0
2009-05-28 10:00:00,36.27,36.27,35.29,35.37,65200.0,27.6442,27.6442,26.8973,26.9583,65200.0
2009-05-28 10:30:00,35.36,35.5,35.18,35.38,66000.0,26.9506,27.0573,26.8134,26.9659,66000.0
2009-05-28 11:00:00,35.41,35.87,35.32,35.72,37000.0,26.9887,27.3393,26.9201,27.225,37000.0
2009-05-28 11:30:00,35.72,35.98,35.63,35.8,24000.0,27.225,27.4232,27.1564,27.286,24000.0
2009-05-28 12:00:00,35.79,35.95,35.61,35.61,40800.0,27.2784,27.4003,27.1412,27.1412,40800.0
2009-05-28 12:30:00,35.64,35.77,35.42,35.52,25200.0,27.164,27.2631,26.9964,27.0726,25200.0
2009-05-28 13:00:00,35.51,36.01,35.43,35.78,45100.0,27.065,27.446,27.004,27.2707,45100.0
2009-05-28 13:30:00,35.78,35.99,35.65,35.83,31400.0,27.2707,27.4308,27.1717,27.3089,31400.0
2009-05-28 14:00:00,35.83,36.03,35.73,35.92,32600.0,27.3089,27.4613,27.2326,27.3774,32600.0
2009-05-28 14:30:00,35.94,36.14,35.89,36.0,44600.0,27.3927,27.5451,27.3546,27.4384,44600.0
2009-05-28 15:00:00,36.02,36.1,35.8,35.99,51400.0,27.4537,27.5146,27.286,27.4308,51400.0
2009-05-28 15:30:00,36.01,36.24,35.81,36.14,128600.0,27.446,27.6213,27.2936,27.5451,128600.0
2009-05-29 09:30:00,36.25,36.74,35.82,36.29,40800.0,27.629,28.0024,27.3012,27.6595,40800.0
2009-05-29 10:00:00,36.23,36.39,35.91,36.34,33700.0,27.6137,27.7357,27.3698,27.6976,33700.0
2009-05-29 10:30:00,36.34,36.44,35.94,36.02,31500.0,27.6976,27.7738,27.3927,27.4537,31500.0
2009-05-29 11:00:00,35.96,36.1,35.75,35.87,17900.0,27.4079,27.5146,27.2479,27.3393,17900.0
2009-05-29 11:30:00,35.84,35.97,35.54,35.63,51300.0,27.3165,27.4156,27.0878,27.1564,51300.0
2009-05-29 12:00:00,35.6,35.74,35.6,35.74,28100.0,27.1336,27.2403,27.1336,27.2403,28100.0
2009-05-29 12:30:00,35.75,35.76,35.57,35.64,49900.0,27.2479,27.2555,27.1107,27.164,49900.0
2009-05-29 13:00:00,35.66,35.74,35.61,35.73,25000.0,27.1793,27.2403,27.1412,27.2326,25000.0
2009-05-29 13:30:00,35.74,35.86,35.69,35.74,15600.0,27.2403,27.3317,27.2021,27.2403,15600.0
2009-05-29 14:00:00,35.73,35.88,35.67,35.8,35400.0,27.2326,27.347,27.1869,27.286,35400.0
2009-05-29 14:30:00,35.8,35.95,35.67,35.91,71000.0,27.286,27.4003,27.1869,27.3698,71000.0
2009-05-29 15:00:00,35.92,36.2,35.91,36.16,92200.0,27.3774,27.5909,27.3698,27.5604,92200.0
2009-05-29 15:30:00,36.16,36.73,36.1,36.66,168600.0,27.5604,27.9948,27.5146,27.9415,168600.0
2009-06-01 09:30:00,37.26,37.49,36.4,37.02,43000.0,28.3988,28.5741,27.7433,28.2158,43000.0
2009-06-01 10:00:00,37.02,37.23,36.99,37.05,42800.0,28.2158,28.3759,28.193,28.2387,42800.0
2009-06-01 10:30:00,37.09,37.21,37.01,37.06,29200.0,28.2692,28.3607,28.2082,28.2463,29200.0
2009-06-01 11:00:00,37.06,37.16,37.0,37.1,40100.0,28.2463,28.3226,28.2006,28.2768,40100.0
2009-06-01 11:30:00,37.11,37.19,37.0,37.14,45500.0,28.2844,28.3454,28.2006,28.3073,45500.0
2009-06-01 12:00:00,37.14,37.21,37.04,37.11,40200.0,28.3073,28.3607,28.2311,28.2844,40200.0
2009-06-01 12:30:00,37.09,37.14,37.05,37.06,33100.0,28.2692,28.3073,28.2387,28.2463,33100.0
2009-06-01 13:00:00,37.06,37.18,37.06,37.15,29900.0,28.2463,28.3378,28.2463,28.3149,29900.0
2009-06-01 13:30:00,37.15,37.26,37.12,37.16,49700.0,28.3149,28.3988,28.2921,28.3226,49700.0
2009-06-01 14:00:00,37.19,37.32,37.17,37.19,54700.0,28.3454,28.4445,28.3302,28.3454,54700.0
2009-06-01 14:30:00,37.19,37.19,36.73,37.02,67500.0,28.3454,28.3454,27.9948,28.2158,67500.0
2009-06-01 15:00:00,37.04,37.25,37.03,37.18,101500.0,28.2311,28.3911,28.2235,28.3378,101500.0
2009-06-01 15:30:00,37.18,37.63,37.14,37.25,160000.0,28.3378,28.6808,28.3073,28.3911,160000.0
2009-06-02 09:30:00,37.45,38.0,37.44,37.7,54400.0,28.5436,28.9628,28.536,28.7341,54400.0
2009-06-02 10:00:00,37.7,38.0,37.57,37.95,44500.0,28.7341,28.9628,28.635,28.9247,44500.0
2009-06-02 10:30:00,37.93,38.33,37.82,38.26,52000.0,28.9094,29.2143,28.8256,29.1609,52000.0
2009-06-02 11:00:00,38.22,38.28,38.02,38.16,34800.0,29.1305,29.1762,28.978,29.0847,34800.0
2009-06-02 11:30:00,38.17,38.4,38.14,38.31,43800.0,29.0924,29.2677,29.0695,29.1991,43800.0
2009-06-02 12:00:00,38.31,38.48,38.28,38.32,46800.0,29.1991,29.3286,29.1762,29.2067,46800.0
2009-06-02 12:30:00,38.33,38.44,38.28,38.36,17600.0,29.2143,29.2981,29.1762,29.2372,17600.0
2009-06-02 13:00:00,38.33,38.37,38.16,38.27,35600.0,29.2143,29.2448,29.0847,29.1686,35600.0
2009-06-02 13:30:00,38.25,38.43,38.25,38.39,17900.0,29.1533,29.2905,29.1533,29.26,17900.0
2009-06-02 14:00:00,38.38,38.44,38.24,38.39,23500.0,29.2524,29.2981,29.1457,29.26,23500.0
2009-06-02 14:30:00,38.39,38.49,38.3,38.42,23100.0,29.26,29.3362,29.1914,29.2829,23100.0
2009-06-02 15:00:00,38.44,38.51,38.24,38.36,41000.0,29.2981,29.3515,29.1457,29.2372,41000.0
2009-06-02 15:30:00,38.32,38.46,38.02,38.07,83000.0,29.2067,29.3134,28.978,29.0161,83000.0
2009-06-03 09:30:00,37.71,37.85,37.32,37.55,45600.0,28.7417,28.8485,28.4445,28.6198,45600.0
2009-06-03 10:00:00,37.52,37.63,37.21,37.46,53200.0,28.5969,28.6808,28.3607,28.5512,53200.0
2009-06-03 10:30:00,37.44,37.44,37.14,37.39,60300.0,28.536,28.536,28.3073,28.4979,60300.0
2009-06-03 11:00:00,37.39,37.39,37.09,37.26,33800.0,28.4979,28.4979,28.2692,28.3988,33800.0
2009-06-03 11:30:00,37.24,37.38,37.19,37.27,50700.0,28.3835,28.4902,28.3454,28.4064,50700.0
2009-06-03 12:00:00,37.26,37.31,37.14,37.14,21100.0,28.3988,28.4369,28.3073,28.3073,21100.0
2009-06-03 12:30:00,37.19,37.27,37.07,37.07,28100.0,28.3454,28.4064,28.254,28.254,28100.0
2009-06-03 13:00:00,37.08,37.19,37.04,37.19,19700.0,28.2616,28.3454,28.2311,28.3454,19700.0
2009-06-03 13:30:00,37.19,37.23,37.02,37.05,22500.0,28.3454,28.3759,28.2158,28.2387,22500.0
2009-06-03 14:00:00,37.04,37.21,37.04,37.12,30000.0,28.2311,28.3607,28.2311,28.2921,30000.0
2009-06-03 14:30:00,37.11,37.25,36.97,37.23,44500.0,28.2844,28.3911,28.1777,28.3759,44500.0
2009-06-03 15:00:00,37.23,37.31,37.1,37.1,25400.0,28.3759,28.4369,28.2768,28.2768,25400.0
2009-06-03 15:30:00,37.13,37.3,37.03,37.24,82300.0,28.2997,28.4293,28.2235,28.3835,82300.0
2009-06-04 09:30:00,37.35,37.44,37.1,37.41,31100.0,28.4674,28.536,28.2768,28.5131,31100.0
2009-06-04 10:00:00,37.36,37.42,37.13,37.19,39000.0,28.475,28.5207,28.2997,28.3454,39000.0
2009-06-04 10:30:00,37.21,37.56,37.14,37.49,56600.0,28.3607,28.6274,28.3073,28.5741,56600.0
2009-06-04 11:00:00,37.48,37.57,37.24,37.26,95100.0,28.5664,28.635,28.3835,28.3988,95100.0
2009-06-04 11:30:00,37.26,37.29,37.1,37.12,32400.0,28.3988,28.4216,28.2768,28.2921,32400.0
2009-06-04 12:00:00,37.1,37.18,37.05,37.16,15400.0,28.2768,28.3378,28.2387,28.3226,15400.0
2009-06-04 12:30:00,37.2,37.34,37.14,37.3,10700.0,28.353,28.4597,28.3073,28.4293,10700.0
2009-06-04 13:00:00,37.31,37.66,37.31,37.59,20800.0,28.4369,28.7036,28.4369,28.6503,20800.0
2009-06-04 13:30:00,37.61,37.7,37.5,37.58,23800.0,28.6655,28.7341,28.5817,28.6427,23800.0
2009-06-04 14:00:00,37.63,37.67,37.5,37.67,16900.0,28.6808,28.7113,28.5817,28.7113,16900.0
2009-06-04 14:30:00,37.67,37.69,37.39,37.53,30600.0,28.7113,28.7265,28.4979,28.6046,30600.0
2009-06-04 15:00:00,37.54,37.56,37.42,37.49,22700.0,28.6122,28.6274,28.5207,28.5741,22700.0
2009-06-04 15:30:00,37.49,37.83,37.37,37.77,113200.0,28.5741,28.8332,28.4826,28.7875,113200.0
2009-06-05 09:30:00,38.19,38.4,37.42,37.98,52100.0,29.1076,29.2677,28.5207,28.9475,52100.0
2009-06-05 10:00:00,37.95,38.19,37.61,37.67,127300.0,28.9247,29.1076,28.6655,28.7113,127300.0
2009-06-05 10:30:00,37.69,37.95,37.57,37.95,53000.0,28.7265,28.9247,28.635,28.9247,53000.0
2009-06-05 11:00:00,37.94,38.01,37.74,37.92,61800.0,28.917,28.9704,28.7646,28.9018,61800.0
2009-06-05 11:30:00,37.92,38.07,37.76,38.0,31700.0,28.9018,29.0161,28.7799,28.9628,31700.0
2009-06-05 12:00:00,38.01,38.1,37.91,37.98,11000.0,28.9704,29.039,28.8942,28.9475,11000.0
2009-06-05 12:30:00,37.97,38.1,37.95,38.08,16800.0,28.9399,29.039,28.9247,29.0238,16800.0
2009-06-05 13:00:00,38.06,38.09,37.86,37.99,28400.0,29.0085,29.0314,28.8561,28.9552,28400.0
2009-06-05 13:30:00,37.97,37.98,37.7,37.81,9800.0,28.9399,28.9475,28.7341,28.818,9800.0
2009-06-05 14:00:00,37.83,37.83,37.53,37.73,21100.0,28.8332,28.8332,28.6046,28.757,21100.0
2009-06-05 14:30:00,37.72,37.83,37.57,37.81,23800.0,28.7494,28.8332,28.635,28.818,23800.0
2009-06-05 15:00:00,37.74,37.96,37.72,37.82,24600.0,28.7646,28.9323,28.7494,28.8256,24600.0
2009-06-05 15:30:00,37.8,38.11,37.8,37.86,59800.0,28.8103,29.0466,28.8103,28.8561,59800.0
2009-06-08 09:30:00,37.84,38.2,37.28,37.36,37700.0,28.8408,29.1152,28.414,28.475,37700.0
2009-06-08 10:00:00,37.39,37.5,37.18,37.34,87900.0,28.4979,28.5817,28.3378,28.4597,87900.0
2009-06-08 10:30:00,37.37,37.51,37.33,37.47,75500.0,28.4826,28.5893,28.4521,28.5588,75500.0
2009-06-08 11:00:00,37.46,37.48,37.09,37.19,40700.0,28.5512,28.5664,28.2692,28.3454,40700.0
2009-06-08 11:30:00,37.21,37.31,37.15,37.23,29100.0,28.3607,28.4369,28.3149,28.3759,29100.0
2009-06-08 12:00:00,37.23,37.24,36.93,36.96,17700.0,28.3759,28.3835,28.1472,28.1701,17700.0
2009-06-08 12:30:00,36.95,37.19,36.89,37.11,10300.0,28.1625,28.3454,28.1168,28.2844,10300.0
2009-06-08 13:00:00,37.13,37.22,37.03,37.07,19600.0,28.2997,28.3683,28.2235,28.254,19600.0
2009-06-08 13:30:00,37.07,37.15,36.94,37.05,14700.0,28.254,28.3149,28.1549,28.2387,14700.0
2009-06-08 14:00:00,37.05,37.09,37.04,37.08,12200.0,28.2387,28.2692,28.2311,28.2616,12200.0
2009-06-08 14:30:00,37.1,37.23,37.0,37.11,19800.0,28.2768,28.3759,28.2006,28.2844,19800.0
2009-06-08 15:00:00,37.15,37.49,37.11,37.37,27800.0,28.3149,28.5741,28.2844,28.4826,27800.0
2009-06-08 15:30:00,37.4,37.65,37.17,37.25,99400.0,28.5055,28.696,28.3302,28.3911,99400.0
2009-06-09 09:30:00,37.52,37.52,36.71,36.96,54700.0,28.5969,28.5969,27.9796,28.1701,54700.0
2009-06-09 10:00:00,36.95,37.1,36.91,37.0,35200.0,28.1625,28.2768,28.132,28.2006,35200.0
2009-06-09 10:30:00,37.0,37.05,36.9,37.0,23800.0,28.2006,28.2387,28.1244,28.2006,23800.0
2009-06-09 11:00:00,36.98,37.05,36.9,36.95,31700.0,28.1854,28.2387,28.1244,28.1625,31700.0
2009-06-09 11:30:00,36.95,37.04,36.95,37.03,10800.0,28.1625,28.2311,28.1625,28.2235,10800.0
2009-06-09 12:00:00,37.02,37.17,36.96,37.12,10700.0,28.2158,28.3302,28.1701,28.2921,10700.0
2009-06-09 12:30:00,37.13,37.14,37.01,37.08,15800.0,28.2997,28.3073,28.2082,28.2616,15800.0
2009-06-09 13:00:00,37.08,37.13,36.93,37.04,16200.0,28.2616,28.2997,28.1472,28.2311,16200.0
2009-06-09 13:30:00,37.01,37.06,36.93,37.01,11900.0,28.2082,28.2463,28.1472,28.2082,11900.0
2009-06-09 14:00:00,37.03,37.09,36.98,37.08,9500.0,28.2235,28.2692,28.1854,28.2616,9500.0
2009-06-09 14:30:00,37.09,37.14,36.97,37.05,19800.0,28.2692,28.3073,28.1777,28.2387,19800.0
2009-06-09 15:00:00,37.08,37.11,36.98,37.09,19400.0,28.2616,28.2844,28.1854,28.2692,19400.0
2009-06-09 15:30:00,37.07,37.28,37.0,37.1,64900.0,28.254,28.414,28.2006,28.2768,64900.0
2009-06-10 09:30:00,37.37,37.66,37.11,37.12,23300.0,28.4826,28.7036,28.2844,28.2921,23300.0
2009-06-10 10:00:00,37.11,37.13,36.88,37.12,16300.0,28.2844,28.2997,28.1091,28.2921,16300.0
2009-06-10 10:30:00,37.11,37.2,37.08,37.18,22800.0,28.2844,28.353,28.2616,28.3378,22800.0
2009-06-10 11:00:00,37.19,37.19,36.95,37.06,15000.0,28.3454,28.3454,28.1625,28.2463,15000.0
2009-06-10 11:30:00,37.08,37.19,37.04,37.17,13400.0,28.2616,28.3454,28.2311,28.3302,13400.0
2009-06-10 12:00:00,37.19,37.22,37.0,37.08,16100.0,28.3454,28.3683,28.2006,28.2616,16100.0
2009-06-10 12:30:00,37.1,37.14,37.05,37.12,6300.0,28.2768,28.3073,28.2387,28.2921,6300.0
2009-06-10 13:00:00,37.11,37.12,36.9,36.95,26100.0,28.2844,28.2921,28.1244,28.1625,26100.0
2009-06-10 13:30:00,36.92,36.97,36.78,36.97,66600.0,28.1396,28.1777,28.0329,28.1777,66600.0
2009-06-10 14:00:00,36.99,36.99,36.76,36.76,27900.0,28.193,28.193,28.0177,28.0177,27900.0
2009-06-10 14:30:00,36.76,36.85,36.7,36.79,23800.0,28.0177,28.0863,27.9719,28.0405,23800.0
2009-06-10 15:00:00,36.76,36.78,36.46,36.47,44500.0,28.0177,28.0329,27.789,27.7966,44500.0
2009-06-10 15:30:00,36.52,36.8,36.5,36.68,91800.0,27.8348,28.0482,27.8195,27.9567,91800.0
2009-06-11 09:30:00,36.73,36.95,36.44,36.51,55200.0,27.9948,28.1625,27.7738,27.8271,55200.0
2009-06-11 10:00:00,36.55,36.7,36.41,36.43,44500.0,27.8576,27.9719,27.7509,27.7662,44500.0
2009-06-11 10:30:00,36.43,36.55,36.42,36.42,13900.0,27.7662,27.8576,27.7585,27.7585,13900.0
2009-06-11 11:00:00,36.4,36.68,36.4,36.65,37700.0,27.7433,27.9567,27.7433,27.9338,37700.0
2009-06-11 11:30:00,36.65,36.66,36.56,36.6,23700.0,27.9338,27.9415,27.8652,27.8957,23700.0
2009-06-11 12:00:00,36.59,36.69,36.5,36.65,13400.0,27.8881,27.9643,27.8195,27.9338,13400.0
2009-06-11 12:30:00,36.65,36.66,36.58,36.61,18600.0,27.9338,27.9415,27.8805,27.9034,18600.0
2009-06-11 13:00:00,36.59,36.66,36.48,36.65,24600.0,27.8881,27.9415,27.8043,27.9338,24600.0
2009-06-11 13:30:00,36.65,36.71,36.56,36.71,31100.0,27.9338,27.9796,27.8652,27.9796,31100.0
2009-06-11 14:00:00,36.7,36.71,36.55,36.6,65100.0,27.9719,27.9796,27.8576,27.8957,65100.0
2009-06-11 14:30:00,36.61,36.68,36.47,36.61,27300.0,27.9034,27.9567,27.7966,27.9034,27300.0
2009-06-11 15:00:00,36.62,36.63,36.45,36.48,46100.0,27.911,27.9186,27.7814,27.8043,46100.0
2009-06-11 15:30:00,36.48,36.72,36.4,36.54,69200.0,27.8043,27.9872,27.7433,27.85,69200.0
2009-06-12 09:30:00,36.5,36.56,35.83,35.92,33700.0,27.8195,27.8652,27.3089,27.3774,33700.0
2009-06-12 10:00:00,35.85,36.03,35.75,35.75,19900.0,27.3241,27.4613,27.2479,27.2479,19900.0
2009-06-12 10:30:00,35.77,35.86,35.72,35.72,12500.0,27.2631,27.3317,27.225,27.225,12500.0
2009-06-12 11:00:00,35.78,35.81,35.74,35.78,5900.0,27.2707,27.2936,27.2403,27.2707,5900.0
2009-06-12 11:30:00,35.79,35.79,35.64,35.68,20000.0,27.2784,27.2784,27.164,27.1945,20000.0
2009-06-12 12:00:00,35.65,35.73,35.59,35.61,8700.0,27.1717,27.2326,27.1259,27.1412,8700.0
2009-06-12 12:30:00,35.62,35.76,35.51,35.76,9500.0,27.1488,27.2555,27.065,27.2555,9500.0
2009-06-12 13:00:00,35.76,35.79,35.63,35.67,9600.0,27.2555,27.2784,27.1564,27.1869,9600.0
2009-06-12 13:30:00,35.67,35.92,35.67,35.89,21600.0,27.1869,27.3774,27.1869,27.3546,21600.0
2009-06-12 14:00:00,35.9,35.92,35.84,35.91,12100.0,27.3622,27.3774,27.3165,27.3698,12100.0
2009-06-12 14:30:00,35.92,35.99,35.88,35.9,46400.0,27.3774,27.4308,27.347,27.3622,46400.0
2009-06-12 15:00:00,35.93,36.0,35.88,35.94,20700.0,27.3851,27.4384,27.347,27.3927,20700.0
2009-06-12 15:30:00,35.94,36.07,35.78,35.99,48600.0,27.3927,27.4918,27.2707,27.4308,48600.0
2009-06-15 09:30:00,35.45,35.67,35.04,35.26,49000.0,27.0192,27.1869,26.7067,26.8744,49000.0
2009-06-15 10:00:00,35.25,35.47,35.14,35.31,87800.0,26.8668,27.0345,26.7829,26.9125,87800.0
2009-06-15 10:30:00,35.3,35.43,35.19,35.39,20000.0,26.9049,27.004,26.8211,26.9735,20000.0
2009-06-15 11:00:00,35.41,35.41,35.11,35.13,29600.0,26.9887,26.9887,26.7601,26.7753,29600.0
2009-06-15 11:30:00,35.14,35.17,34.87,34.88,42700.0,26.7829,26.8058,26.5772,26.5848,42700.0
2009-06-15 12:00:00,34.89,35.0,34.87,34.94,8800.0,26.5924,26.6762,26.5772,26.6305,8800.0
2009-06-15 12:30:00,34.93,35.02,34.88,34.93,32300.0,26.6229,26.6915,26.5848,26.6229,32300.0
2009-06-15 13:00:00,34.93,34.94,34.79,34.82,13900.0,26.6229,26.6305,26.5162,26.5391,13900.0
2009-06-15 13:30:00,34.84,34.84,34.47,34.52,79800.0,26.5543,26.5543,26.2723,26.3104,79800.0
2009-06-15 14:00:00,34.51,34.58,34.45,34.51,34600.0,26.3028,26.3561,26.257,26.3028,34600.0
2009-06-15 14:30:00,34.52,34.62,34.49,34.58,102700.0,26.3104,26.3866,26.2875,26.3561,102700.0
2009-06-15 15:00:00,34.58,34.7,34.58,34.69,81400.0,26.3561,26.4476,26.3561,26.44,81400.0
2009-06-15 15:30:00,34.7,34.72,34.57,34.7,99500.0,26.4476,26.4628,26.3485,26.4476,99500.0
2009-06-16 09:30:00,34.98,35.26,34.33,34.39,39600.0,26.661,26.8744,26.1656,26.2113,39600.0
2009-06-16 10:00:00,34.37,34.59,34.37,34.5,30200.0,26.1961,26.3638,26.1961,26.2952,30200.0
2009-06-16 10:30:00,34.48,34.53,34.36,34.39,21100.0,26.2799,26.318,26.1885,26.2113,21100.0
2009-06-16 11:00:00,34.4,34.45,34.39,34.43,13300.0,26.2189,26.257,26.2113,26.2418,13300.0
2009-06-16 11:30:00,34.45,34.45,34.33,34.4,19700.0,26.257,26.257,26.1656,26.2189,19700.0
2009-06-16 12:00:00,34.4,34.61,34.39,34.61,17600.0,26.2189,26.379,26.2113,26.379,17600.0
2009-06-16 12:30:00,34.68,34.69,34.33,34.39,43900.0,26.4323,26.44,26.1656,26.2113,43900.0
2009-06-16 13:00:00,34.37,34.49,34.32,34.43,13000.0,26.1961,26.2875,26.158,26.2418,13000.0
2009-06-16 13:30:00,34.46,34.48,34.33,34.36,62700.0,26.2647,26.2799,26.1656,26.1885,62700.0
2009-06-16 14:00:00,34.34,34.34,34.1,34.12,16100.0,26.1732,26.1732,25.9903,26.0055,16100.0
2009-06-16 14:30:00,34.11,34.3,34.06,34.26,14000.0,25.9979,26.1427,25.9598,26.1122,14000.0
2009-06-16 15:00:00,34.25,34.35,34.15,34.24,32000.0,26.1046,26.1808,26.0284,26.097,32000.0
2009-06-16 15:30:00,34.22,34.35,34.04,34.08,58600.0,26.0817,26.1808,25.9446,25.975,58600.0
2009-06-17 09:30:00,33.88,35.06,33.88,34.8,57100.0,25.8226,26.722,25.8226,26.5238,57100.0
2009-06-17 10:00:00,34.78,34.78,34.6,34.7,24500.0,26.5086,26.5086,26.3714,26.4476,24500.0
2009-06-17 10:30:00,34.68,34.72,34.43,34.6,29500.0,26.4323,26.4628,26.2418,26.3714,29500.0
2009-06-17 11:00:00,34.6,34.64,34.44,34.59,20500.0,26.3714,26.4019,26.2494,26.3638,20500.0
2009-06-17 11:30:00,34.56,34.56,34.3,34.53,13200.0,26.3409,26.3409,26.1427,26.318,13200.0
2009-06-17 12:00:00,34.53,34.76,34.53,34.71,16500.0,26.318,26.4933,26.318,26.4552,16500.0
2009-06-17 12:30:00,34.7,34.77,34.64,34.74,30200.0,26.4476,26.5009,26.4019,26.4781,30200.0
2009-06-17 13:00:00,34.71,34.82,34.59,34.82,9600.0,26.4552,26.5391,26.3638,26.5391,9600.0
2009-06-17 13:30:00,34.82,34.9,34.71,34.71,14200.0,26.5391,26.6,26.4552,26.4552,14200.0
2009-06-17 14:00:00,34.73,34.88,34.65,34.86,9800.0,26.4705,26.5848,26.4095,26.5695,9800.0
2009-06-17 14:30:00,34.88,34.9,34.57,34.71,16000.0,26.5848,26.6,26.3485,26.4552,16000.0
2009-06-17 15:00:00,34.65,34.75,34.51,34.51,25300.0,26.4095,26.4857,26.3028,26.3028,25300.0
2009-06-17 15:30:00,34.5,34.61,34.36,34.39,99100.0,26.2952,26.379,26.1885,26.2113,99100.0
2009-06-18 09:30:00,34.44,34.79,34.07,34.69,30700.0,26.2494,26.5162,25.9674,26.44,30700.0
2009-06-18 10:00:00,34.66,34.91,34.63,34.73,18300.0,26.4171,26.6076,26.3942,26.4705,18300.0
2009-06-18 10:30:00,34.71,34.79,34.64,34.79,10600.0,26.4552,26.5162,26.4019,26.5162,10600.0
2009-06-18 11:00:00,34.78,35.0,34.78,34.97,7500.0,26.5086,26.6762,26.5086,26.6534,7500.0
2009-06-18 11:30:00,34.97,34.97,34.81,34.94,6500.0,26.6534,26.6534,26.5314,26.6305,6500.0
2009-06-18 12:00:00,34.91,34.91,34.81,34.86,4600.0,26.6076,26.6076,26.5314,26.5695,4600.0
2009-06-18 12:30:00,34.87,34.95,34.82,34.86,17900.0,26.5772,26.6381,26.5391,26.5695,17900.0
2009-06-18 13:00:00,34.85,34.91,34.74,34.91,8700.0,26.5619,26.6076,26.4781,26.6076,8700.0
2009-06-18 13:30:00,34.89,34.89,34.72,34.75,6300.0,26.5924,26.5924,26.4628,26.4857,6300.0
2009-06-18 14:00:00,34.75,34.79,34.65,34.74,10100.0,26.4857,26.5162,26.4095,26.4781,10100.0
2009-06-18 14:30:00,34.68,34.82,34.65,34.79,6400.0,26.4323,26.5391,26.4095,26.5162,6400.0
2009-06-18 15:00:00,34.79,34.95,34.73,34.95,20900.0,26.5162,26.6381,26.4705,26.6381,20900.0
2009-06-18 15:30:00,34.92,35.14,34.74,35.13,130900.0,26.6153,26.7829,26.4781,26.7753,130900.0
2009-06-19 09:30:00,34.9,35.39,34.87,35.39,86700.0,26.6,26.9735,26.5772,26.9735,86700.0
2009-06-19 10:00:00,35.4,35.5,35.27,35.44,35300.0,26.9811,27.0573,26.882,27.0116,35300.0
2009-06-19 10:30:00,35.44,35.58,35.43,35.49,19600.0,27.0116,27.1183,27.004,27.0497,19600.0
2009-06-19 11:00:00,35.49,35.51,35.3,35.34,14400.0,27.0497,27.065,26.9049,26.9354,14400.0
2009-06-19 11:30:00,35.34,35.42,35.32,35.36,17700.0,26.9354,26.9964,26.9201,26.9506,17700.0
2009-06-19 12:00:00,35.36,35.36,35.26,35.31,24400.0,26.9506,26.9506,26.8744,26.9125,24400.0
2009-06-19 12:30:00,35.28,35.38,35.26,35.28,14100.0,26.8897,26.9659,26.8744,26.8897,14100.0
2009-06-19 13:00:00,35.3,35.36,35.22,35.31,15400.0,26.9049,26.9506,26.8439,26.9125,15400.0
2009-06-19 13:30:00,35.36,35.48,35.33,35.47,49800.0,26.9506,27.0421,26.9278,27.0345,49800.0
2009-06-19 14:00:00,35.48,35.48,35.25,35.32,78700.0,27.0421,27.0421,26.8668,26.9201,78700.0
2009-06-19 14:30:00,35.34,35.46,35.29,35.41,94200.0,26.9354,27.0268,26.8973,26.9887,94200.0
2009-06-19 15:00:00,35.38,35.73,35.38,35.73,92200.0,26.9659,27.2326,26.9659,27.2326,92200.0
2009-06-19 15:30:00,35.72,35.81,35.45,35.51,200700.0,27.225,27.2936,27.0192,27.065,200700.0
2009-06-22 09:30:00,35.2,35.5,34.94,35.0,26300.0,26.8287,27.0573,26.6305,26.6762,26300.0
2009-06-22 10:00:00,35.0,35.1,34.82,35.09,34200.0,26.6762,26.7525,26.5391,26.7448,34200.0
2009-06-22 10:30:00,35.09,35.11,34.95,35.0,22700.0,26.7448,26.7601,26.6381,26.6762,22700.0
2009-06-22 11:00:00,35.0,35.08,34.96,35.02,18900.0,26.6762,26.7372,26.6458,26.6915,18900.0
2009-06-22 11:30:00,35.02,35.04,34.86,34.93,16400.0,26.6915,26.7067,26.5695,26.6229,16400.0
2009-06-22 12:00:00,34.96,35.17,34.95,35.11,11300.0,26.6458,26.8058,26.6381,26.7601,11300.0
2009-06-22 12:30:00,35.11,35.13,34.99,35.07,8900.0,26.7601,26.7753,26.6686,26.7296,8900.0
2009-06-22 13:00:00,35.07,35.09,34.88,34.94,11300.0,26.7296,26.7448,26.5848,26.6305,11300.0
2009-06-22 13:30:00,34.96,35.05,34.94,35.03,11900.0,26.6458,26.7144,26.6305,26.6991,11900.0
2009-06-22 14:00:00,35.01,35.02,34.89,34.9,11700.0,26.6839,26.6915,26.5924,26.6,11700.0
2009-06-22 14:30:00,34.88,34.98,34.85,34.92,16300.0,26.5848,26.661,26.5619,26.6153,16300.0
2009-06-22 15:00:00,34.91,34.93,34.77,34.8,47000.0,26.6076,26.6229,26.5009,26.5238,47000.0
2009-06-22 15:30:00,34.8,34.86,34.36,34.37,139800.0,26.5238,26.5695,26.1885,26.1961,139800.0
2009-06-23 09:30:00,34.61,34.98,34.36,34.37,26400.0,26.379,26.661,26.1885,26.1961,26400.0
2009-06-23 10:00:00,34.36,34.54,34.25,34.25,22300.0,26.1885,26.3256,26.1046,26.1046,22300.0
2009-06-23 10:30:00,34.22,34.3,33.96,34.08,17000.0,26.0817,26.1427,25.8836,25.975,17000.0
2009-06-23 11:00:00,34.04,34.25,33.94,34.25,12600.0,25.9446,26.1046,25.8683,26.1046,12600.0
2009-06-23 11:30:00,34.2,34.44,34.2,34.26,13300.0,26.0665,26.2494,26.0665,26.1122,13300.0
2009-06-23 12:00:00,34.27,34.28,33.93,33.93,24900.0,26.1199,26.1275,25.8607,25.8607,24900.0
2009-06-23 12:30:00,33.93,34.08,33.93,33.99,27700.0,25.8607,25.975,25.8607,25.9064,27700.0
2009-06-23 13:00:00,33.97,34.06,33.88,33.89,26000.0,25.8912,25.9598,25.8226,25.8302,26000.0
2009-06-23 13:30:00,33.89,33.96,33.8,33.83,13600.0,25.8302,25.8836,25.7616,25.7845,13600.0
2009-06-23 14:00:00,33.81,34.06,33.76,33.92,19400.0,25.7693,25.9598,25.7311,25.8531,19400.0
2009-06-23 14:30:00,33.93,33.94,33.8,33.82,25400.0,25.8607,25.8683,25.7616,25.7769,25400.0
2009-06-23 15:00:00,33.82,33.97,33.76,33.96,39700.0,25.7769,25.8912,25.7311,25.8836,39700.0
2009-06-23 15:30:00,33.96,34.1,33.84,34.04,94000.0,25.8836,25.9903,25.7921,25.9446,94000.0
2009-06-24 09:30:00,34.32,34.54,33.87,34.46,19400.0,26.158,26.3256,25.815,26.2647,19400.0
2009-06-24 10:00:00,34.47,34.55,34.29,34.49,20700.0,26.2723,26.3333,26.1351,26.2875,20700.0
2009-06-24 10:30:00,34.5,34.5,34.36,34.39,18100.0,26.2952,26.2952,26.1885,26.2113,18100.0
2009-06-24 11:00:00,34.38,34.44,34.26,34.29,16500.0,26.2037,26.2494,26.1122,26.1351,16500.0
2009-06-24 11:30:00,34.23,34.27,34.14,34.14,13100.0,26.0894,26.1199,26.0208,26.0208,13100.0
2009-06-24 12:00:00,34.16,34.16,34.1,34.16,7500.0,26.036,26.036,25.9903,26.036,7500.0
2009-06-24 12:30:00,34.15,34.16,34.1,34.11,8900.0,26.0284,26.036,25.9903,25.9979,8900.0
2009-06-24 13:00:00,34.12,34.19,34.1,34.11,15300.0,26.0055,26.0589,25.9903,25.9979,15300.0
2009-06-24 13:30:00,34.12,34.12,34.01,34.09,39200.0,26.0055,26.0055,25.9217,25.9827,39200.0
2009-06-24 14:00:00,34.08,34.16,33.86,33.99,23600.0,25.975,26.036,25.8074,25.9064,23600.0
2009-06-24 14:30:00,33.99,34.16,33.85,33.96,47400.0,25.9064,26.036,25.7997,25.8836,47400.0
2009-06-24 15:00:00,34.02,34.13,33.91,34.11,48400.0,25.9293,26.0131,25.8455,25.9979,48400.0
2009-06-24 15:30:00,34.11,34.26,33.94,34.23,98100.0,25.9979,26.1122,25.8683,26.0894,98100.0
2009-06-25 09:30:00,34.08,34.08,33.57,33.97,19000.0,25.975,25.975,25.5863,25.8912,19000.0
2009-06-25 10:00:00,33.94,34.3,33.94,34.26,20300.0,25.8683,26.1427,25.8683,26.1122,20300.0
2009-06-25 10:30:00,34.25,34.25,34.07,34.1,16300.0,26.1046,26.1046,25.9674,25.9903,16300.0
2009-06-25 11:00:00,34.09,34.46,34.08,34.41,8100.0,25.9827,26.2647,25.975,26.2266,8100.0
2009-06-25 11:30:00,34.45,34.57,34.38,34.56,19800.0,26.257,26.3485,26.2037,26.3409,19800.0
2009-06-25 12:00:00,34.57,34.72,34.47,34.67,32400.0,26.3485,26.4628,26.2723,26.4247,32400.0
2009-06-25 12:30:00,34.69,34.69,34.5,34.59,11500.0,26.44,26.44,26.2952,26.3638,11500.0
2009-06-25 13:00:00,34.6,34.78,34.52,34.64,19400.0,26.3714,26.5086,26.3104,26.4019,19400.0
2009-06-25 13:30:00,34.71,34.71,34.55,34.62,10500.0,26.4552,26.4552,26.3333,26.3866,10500.0
2009-06-25 14:00:00,34.62,34.63,34.46,34.6,18900.0,26.3866,26.3942,26.2647,26.3714,18900.0
2009-06-25 14:30:00,34.6,34.7,34.56,34.65,37700.0,26.3714,26.4476,26.3409,26.4095,37700.0
2009-06-25 15:00:00,34.61,34.8,34.59,34.74,23200.0,26.379,26.5238,26.3638,26.4781,23200.0
2009-06-25 15:30:00,34.76,34.9,34.51,34.86,64600.0,26.4933,26.6,26.3028,26.5695,64600.0
2009-06-26 09:30:00,34.85,34.86,34.51,34.77,19500.0,26.5619,26.5695,26.3028,26.5009,19500.0
2009-06-26 10:00:00,34.78,35.1,34.75,35.04,17300.0,26.5086,26.7525,26.4857,26.7067,17300.0
2009-06-26 10:30:00,35.01,35.12,34.93,35.06,14700.0,26.6839,26.7677,26.6229,26.722,14700.0
2009-06-26 11:00:00,35.06,35.09,34.9,34.99,15100.0,26.722,26.7448,26.6,26.6686,15100.0
2009-06-26 11:30:00,35.0,35.02,34.83,34.86,8200.0,26.6762,26.6915,26.5467,26.5695,8200.0
2009-06-26 12:00:00,34.86,35.01,34.82,34.99,9900.0,26.5695,26.6839,26.5391,26.6686,9900.0
2009-06-26 12:30:00,34.99,35.03,34.96,34.98,11800.0,26.6686,26.6991,26.6458,26.661,11800.0
2009-06-26 13:00:00,34.99,35.01,34.91,35.0,4300.0,26.6686,26.6839,26.6076,26.6762,4300.0
2009-06-26 13:30:00,34.94,34.94,34.78,34.79,15900.0,26.6305,26.6305,26.5086,26.5162,15900.0
2009-06-26 14:00:00,34.78,34.83,34.73,34.81,5300.0,26.5086,26.5467,26.4705,26.5314,5300.0
2009-06-26 14:30:00,34.82,34.9,34.8,34.88,10400.0,26.5391,26.6,26.5238,26.5848,10400.0
2009-06-26 15:00:00,34.9,34.97,34.8,34.89,12300.0,26.6,26.6534,26.5238,26.5924,12300.0
2009-06-26 15:30:00,34.91,35.1,34.84,34.84,69900.0,26.6076,26.7525,26.5543,26.5543,69900.0
2009-06-29 09:30:00,35.0,35.41,34.76,34.82,10200.0,26.6762,26.9887,26.4933,26.5391,10200.0
2009-06-29 10:00:00,34.81,35.06,34.81,35.06,8300.0,26.5314,26.722,26.5314,26.722,8300.0
2009-06-29 10:30:00,35.05,35.1,34.86,34.9,12400.0,26.7144,26.7525,26.5695,26.6,12400.0
2009-06-29 11:00:00,34.91,34.95,34.84,34.9,8500.0,26.6076,26.6381,26.5543,26.6,8500.0
2009-06-29 11:30:00,34.88,35.14,34.85,35.09,9500.0,26.5848,26.7829,26.5619,26.7448,9500.0
2009-06-29 12:00:00,35.09,35.25,35.02,35.23,14600.0,26.7448,26.8668,26.6915,26.8515,14600.0
2009-06-29 12:30:00,35.25,35.29,35.23,35.25,14400.0,26.8668,26.8973,26.8515,26.8668,14400.0
2009-06-29 13:00:00,35.25,35.29,35.2,35.2,8200.0,26.8668,26.8973,26.8287,26.8287,8200.0
2009-06-29 13:30:00,35.23,35.34,35.22,35.27,5500.0,26.8515,26.9354,26.8439,26.882,5500.0
2009-06-29 14:00:00,35.25,35.31,35.2,35.23,18600.0,26.8668,26.9125,26.8287,26.8515,18600.0
2009-06-29 14:30:00,35.21,35.27,35.2,35.26,9300.0,26.8363,26.882,26.8287,26.8744,9300.0
2009-06-29 15:00:00,35.27,35.32,35.21,35.27,26800.0,26.882,26.9201,26.8363,26.882,26800.0
2009-06-29 15:30:00,35.27,35.29,35.07,35.25,92200.0,26.882,26.8973,26.7296,26.8668,92200.0
2009-06-30 09:30:00,35.18,35.6,34.54,34.69,21300.0,26.8134,27.1336,26.3256,26.44,21300.0
2009-06-30 10:00:00,34.67,34.78,34.55,34.78,33400.0,26.4247,26.5086,26.3333,26.5086,33400.0
2009-06-30 10:30:00,34.82,34.87,34.61,34.87,16300.0,26.5391,26.5772,26.379,26.5772,16300.0
2009-06-30 11:00:00,34.89,35.15,34.87,35.08,14500.0,26.5924,26.7906,26.5772,26.7372,14500.0
2009-06-30 11:30:00,35.06,35.23,35.01,35.21,16100.0,26.722,26.8515,26.6839,26.8363,16100.0
2009-06-30 12:00:00,35.23,35.35,35.2,35.28,13100.0,26.8515,26.943,26.8287,26.8897,13100.0
2009-06-30 12:30:00,35.26,35.33,35.03,35.05,198400.0,26.8744,26.9278,26.6991,26.7144,198400.0
2009-06-30 13:00:00,35.06,35.06,34.91,34.92,81800.0,26.722,26.722,26.6076,26.6153,81800.0
2009-06-30 13:30:00,34.92,34.98,34.86,34.89,27900.0,26.6153,26.661,26.5695,26.5924,27900.0
2009-06-30 14:00:00,34.88,34.93,34.85,34.93,58800.0,26.5848,26.6229,26.5619,26.6229,58800.0
2009-06-30 14:30:00,34.94,35.0,34.82,34.82,66900.0,26.6305,26.6762,26.5391,26.5391,66900.0
2009-06-30 15:00:00,34.81,35.02,34.65,35.01,62000.0,26.5314,26.6915,26.4095,26.6839,62000.0
2009-06-30 15:30:00,35.02,35.1,34.86,34.95,101300.0,26.6915,26.7525,26.5695,26.6381,101300.0
2009-07-01 09:30:00,35.3,35.53,35.2,35.24,38600.0,26.9049,27.0802,26.8287,26.8592,38600.0
2009-07-01 10:00:00,35.25,35.25,35.11,35.16,32300.0,26.8668,26.8668,26.7601,26.7982,32300.0
2009-07-01 10:30:00,35.16,35.5,35.09,35.38,29600.0,26.7982,27.0573,26.7448,26.9659,29600.0
2009-07-01 11:00:00,35.46,35.47,35.2,35.24,13200.0,27.0268,27.0345,26.8287,26.8592,13200.0
2009-07-01 11:30:00,35.25,35.49,35.25,35.49,9500.0,26.8668,27.0497,26.8668,27.0497,9500.0
2009-07-01 12:00:00,35.45,35.66,35.41,35.66,7100.0,27.0192,27.1793,26.9887,27.1793,7100.0
2009-07-01 12:30:00,35.64,35.83,35.62,35.8,16000.0,27.164,27.3089,27.1488,27.286,16000.0
2009-07-01 13:00:00,35.77,35.87,35.73,35.87,8500.0,27.2631,27.3393,27.2326,27.3393,8500.0
2009-07-01 13:30:00,35.95,35.97,35.89,35.91,7200.0,27.4003,27.4156,27.3546,27.3698,7200.0
2009-07-01 14:00:00,35.9,35.9,35.79,35.82,11100.0,27.3622,27.3622,27.2784,27.3012,11100.0
2009-07-01 14:30:00,35.83,35.92,35.81,35.88,13500.0,27.3089,27.3774,27.2936,27.347,13500.0
2009-07-01 15:00:00,35.89,36.04,35.87,35.95,25800.0,27.3546,27.4689,27.3393,27.4003,25800.0
2009-07-01 15:30:00,35.95,36.03,35.94,35.97,75000.0,27.4003,27.4613,27.3927,27.4156,75000.0
2009-07-02 09:30:00,35.29,35.39,34.61,35.11,32100.0,26.8973,26.9735,26.379,26.7601,32100.0
2009-07-02 10:00:00,35.11,35.24,34.97,35.03,44800.0,26.7601,26.8592,26.6534,26.6991,44800.0
2009-07-02 10:30:00,35.03,35.16,34.84,34.95,32600.0,26.6991,26.7982,26.5543,26.6381,32600.0
2009-07-02 11:00:00,34.94,34.99,34.85,34.93,9800.0,26.6305,26.6686,26.5619,26.6229,9800.0
2009-07-02 11:30:00,34.89,34.94,34.74,34.76,13100.0,26.5924,26.6305,26.4781,26.4933,13100.0
2009-07-02 12:00:00,34.76,34.84,34.64,34.65,35100.0,26.4933,26.5543,26.4019,26.4095,35100.0
2009-07-02 12:30:00,34.67,34.7,34.56,34.59,20500.0,26.4247,26.4476,26.3409,26.3638,20500.0
2009-07-02 13:00:00,34.58,34.62,34.55,34.6,14000.0,26.3561,26.3866,26.3333,26.3714,14000.0
2009-07-02 13:30:00,34.59,34.68,34.56,34.58,15300.0,26.3638,26.4323,26.3409,26.3561,15300.0
2009-07-02 14:00:00,34.57,34.66,34.5,34.53,22700.0,26.3485,26.4171,26.2952,26.318,22700.0
2009-07-02 14:30:00,34.56,34.67,34.52,34.66,17700.0,26.3409,26.4247,26.3104,26.4171,17700.0
2009-07-02 15:00:00,34.65,34.66,34.44,34.5,35900.0,26.4095,26.4171,26.2494,26.2952,35900.0
2009-07-02 15:30:00,34.5,34.68,34.34,34.51,100900.0,26.2952,26.4323,26.1732,26.3028,100900.0
2009-07-06 09:30:00,33.88,34.65,33.88,34.6,39200.0,25.8226,26.4095,25.8226,26.3714,39200.0
2009-07-06 10:00:00,34.6,34.69,34.38,34.46,35200.0,26.3714,26.44,26.2037,26.2647,35200.0
2009-07-06 10:30:00,34.43,34.46,34.27,34.4,21700.0,26.2418,26.2647,26.1199,26.2189,21700.0
2009-07-06 11:00:00,34.43,34.56,34.31,34.53,11400.0,26.2418,26.3409,26.1503,26.318,11400.0
2009-07-06 11:30:00,34.52,34.52,34.38,34.42,13500.0,26.3104,26.3104,26.2037,26.2342,13500.0
2009-07-06 12:00:00,34.42,34.55,34.38,34.42,12700.0,26.2342,26.3333,26.2037,26.2342,12700.0
2009-07-06 12:30:00,34.45,34.46,34.34,34.35,18500.0,26.257,26.2647,26.1732,26.1808,18500.0
2009-07-06 13:00:00,34.36,34.75,34.36,34.65,44900.0,26.1885,26.4857,26.1885,26.4095,44900.0
2009-07-06 13:30:00,34.67,34.72,34.62,34.67,10300.0,26.4247,26.4628,26.3866,26.4247,10300.0
2009-07-06 14:00:00,34.67,34.88,34.67,34.82,12800.0,26.4247,26.5848,26.4247,26.5391,12800.0
2009-07-06 14:30:00,34.84,34.98,34.84,34.9,26300.0,26.5543,26.661,26.5543,26.6,26300.0
2009-07-06 15:00:00,34.91,35.02,34.91,34.92,26800.0,26.6076,26.6915,26.6076,26.6153,26800.0
2009-07-06 15:30:00,34.92,35.27,34.78,35.23,107300.0,26.6153,26.882,26.5086,26.8515,107300.0
2009-07-07 09:30:00,35.09,35.31,34.98,35.3,16500.0,26.7448,26.9125,26.661,26.9049,16500.0
2009-07-07 10:00:00,35.28,35.3,35.04,35.17,23700.0,26.8897,26.9049,26.7067,26.8058,23700.0
2009-07-07 10:30:00,35.15,35.21,34.95,34.96,18600.0,26.7906,26.8363,26.6381,26.6458,18600.0
2009-07-07 11:00:00,34.95,34.95,34.73,34.73,9700.0,26.6381,26.6381,26.4705,26.4705,9700.0
2009-07-07 11:30:00,34.7,34.88,34.7,34.85,11800.0,26.4476,26.5848,26.4476,26.5619,11800.0
2009-07-07 12:00:00,34.85,34.94,34.85,34.92,8500.0,26.5619,26.6305,26.5619,26.6153,8500.0
2009-07-07 12:30:00,34.9,34.99,34.86,34.92,14300.0,26.6,26.6686,26.5695,26.6153,14300.0
2009-07-07 13:00:00,34.93,35.09,34.93,34.98,15000.0,26.6229,26.7448,26.6229,26.661,15000.0
2009-07-07 13:30:00,35.0,35.07,34.9,34.94,16800.0,26.6762,26.7296,26.6,26.6305,16800.0
2009-07-07 14:00:00,34.96,34.99,34.84,34.94,9900.0,26.6458,26.6686,26.5543,26.6305,9900.0
2009-07-07 14:30:00,34.94,34.94,34.7,34.8,19200.0,26.6305,26.6305,26.4476,26.5238,19200.0
2009-07-07 15:00:00,34.8,34.83,34.63,34.79,28200.0,26.5238,26.5467,26.3942,26.5162,28200.0
2009-07-07 15:30:00,34.77,34.79,34.47,34.56,74700.0,26.5009,26.5162,26.2723,26.3409,74700.0
2009-07-08 09:30:00,34.52,34.96,34.35,34.8,11600.0,26.3104,26.6458,26.1808,26.5238,11600.0
2009-07-08 10:00:00,34.78,34.96,34.62,34.67,7000.0,26.5086,26.6458,26.3866,26.4247,7000.0
2009-07-08 10:30:00,34.68,34.68,34.35,34.35,8700.0,26.4323,26.4323,26.1808,26.1808,8700.0
2009-07-08 11:00:00,34.33,34.45,34.04,34.12,15800.0,26.1656,26.257,25.9446,26.0055,15800.0
2009-07-08 11:30:00,34.13,34.18,33.91,34.01,10700.0,26.0131,26.0513,25.8455,25.9217,10700.0
2009-07-08 12:00:00,34.01,34.01,33.54,33.56,16400.0,25.9217,25.9217,25.5635,25.5787,16400.0
2009-07-08 12:30:00,33.55,33.69,33.47,33.56,16100.0,25.5711,25.6778,25.5101,25.5787,16100.0
2009-07-08 13:00:00,33.6,33.92,33.57,33.84,82600.0,25.6092,25.8531,25.5863,25.7921,82600.0
2009-07-08 13:30:00,33.84,33.85,33.58,33.58,22400.0,25.7921,25.7997,25.594,25.594,22400.0
2009-07-08 14:00:00,33.58,33.59,33.28,33.33,35600.0,25.594,25.6016,25.3653,25.4034,35600.0
2009-07-08 14:30:00,33.31,33.54,33.24,33.46,28300.0,25.3882,25.5635,25.3348,25.5025,28300.0
2009-07-08 15:00:00,33.51,33.64,33.28,33.28,27000.0,25.5406,25.6397,25.3653,25.3653,27000.0
2009-07-08 15:30:00,33.29,33.67,33.28,33.61,140000.0,25.3729,25.6625,25.3653,25.6168,140000.0
2009-07-09 09:30:00,34.0,34.09,33.78,33.9,18800.0,25.9141,25.9827,25.7464,25.8378,18800.0
2009-07-09 10:00:00,33.9,33.92,33.25,33.3,30600.0,25.8378,25.8531,25.3424,25.3805,30600.0
2009-07-09 10:30:00,33.3,33.4,33.16,33.18,18900.0,25.3805,25.4568,25.2738,25.2891,18900.0
2009-07-09 11:00:00,33.17,33.25,33.01,33.14,23400.0,25.2815,25.3424,25.1595,25.2586,23400.0
2009-07-09 11:30:00,33.1,33.33,33.08,33.12,10800.0,25.2281,25.4034,25.2129,25.2433,10800.0
2009-07-09 12:00:00,33.11,33.41,33.11,33.35,8300.0,25.2357,25.4644,25.2357,25.4187,8300.0
2009-07-09 12:30:00,33.34,33.46,33.34,33.4,10100.0,25.411,25.5025,25.411,25.4568,10100.0
2009-07-09 13:00:00,33.38,33.47,33.28,33.38,13800.0,25.4415,25.5101,25.3653,25.4415,13800.0
2009-07-09 13:30:00,33.36,33.42,33.3,33.38,9700.0,25.4263,25.472,25.3805,25.4415,9700.0
2009-07-09 14:00:00,33.4,33.66,33.4,33.57,13100.0,25.4568,25.6549,25.4568,25.5863,13100.0
2009-07-09 14:30:00,33.58,33.61,33.32,33.36,11500.0,25.594,25.6168,25.3958,25.4263,11500.0
2009-07-09 15:00:00,33.33,33.46,33.27,33.33,21300.0,25.4034,25.5025,25.3577,25.4034,21300.0
2009-07-09 15:30:00,33.36,33.37,33.22,33.35,52900.0,25.4263,25.4339,25.3196,25.4187,52900.0
2009-07-10 09:30:00,33.17,33.36,31.86,32.91,38400.0,25.2815,25.4263,24.283,25.0833,38400.0
2009-07-10 10:00:00,32.91,33.11,32.82,32.99,14700.0,25.0833,25.2357,25.0147,25.1443,14700.0
2009-07-10 10:30:00,32.93,32.96,32.63,32.68,16200.0,25.0985,25.1214,24.8699,24.908,16200.0
2009-07-10 11:00:00,32.68,32.69,32.48,32.52,23800.0,24.908,24.9156,24.7556,24.786,23800.0
2009-07-10 11:30:00,32.53,32.65,32.45,32.63,17400.0,24.7937,24.8851,24.7327,24.8699,17400.0
2009-07-10 12:00:00,32.61,32.72,32.61,32.67,13300.0,24.8546,24.9385,24.8546,24.9004,13300.0
2009-07-10 12:30:00,32.64,32.71,32.6,32.7,19500.0,24.8775,24.9309,24.847,24.9232,19500.0
2009-07-10 13:00:00,32.69,32.72,32.66,32.67,13300.0,24.9156,24.9385,24.8927,24.9004,13300.0
2009-07-10 13:30:00,32.68,32.74,32.65,32.7,17900.0,24.908,24.9537,24.8851,24.9232,17900.0
2009-07-10 14:00:00,32.7,32.7,32.6,32.62,13300.0,24.9232,24.9232,24.847,24.8623,13300.0
2009-07-10 14:30:00,32.63,32.67,32.6,32.65,15900.0,24.8699,24.9004,24.847,24.8851,15900.0
2009-07-10 15:00:00,32.65,32.66,32.54,32.6,46400.0,24.8851,24.8927,24.8013,24.847,46400.0
2009-07-10 15:30:00,32.58,32.72,32.57,32.65,72000.0,24.8318,24.9385,24.8242,24.8851,72000.0
2009-07-13 09:30:00,33.05,33.26,32.98,33.14,22200.0,25.19,25.3501,25.1366,25.2586,22200.0
2009-07-13 10:00:00,33.13,33.13,32.98,33.12,23900.0,25.251,25.251,25.1366,25.2433,23900.0
2009-07-13 10:30:00,33.12,33.16,33.07,33.15,15800.0,25.2433,25.2738,25.2052,25.2662,15800.0
2009-07-13 11:00:00,33.13,33.16,33.04,33.16,19700.0,25.251,25.2738,25.1824,25.2738,19700.0
2009-07-13 11:30:00,33.16,33.38,33.14,33.29,25800.0,25.2738,25.4415,25.2586,25.3729,25800.0
2009-07-13 12:00:00,33.3,33.33,33.24,33.3,12800.0,25.3805,25.4034,25.3348,25.3805,12800.0
2009-07-13 12:30:00,33.3,33.35,33.2,33.22,23600.0,25.3805,25.4187,25.3043,25.3196,23600.0
2009-07-13 13:00:00,33.23,33.58,33.23,33.57,10200.0,25.3272,25.594,25.3272,25.5863,10200.0
2009-07-13 13:30:00,33.58,33.74,33.57,33.71,9000.0,25.594,25.7159,25.5863,25.693,9000.0
2009-07-13 14:00:00,33.72,33.85,33.68,33.79,11400.0,25.7007,25.7997,25.6702,25.754,11400.0
2009-07-13 14:30:00,33.76,33.82,33.72,33.78,11500.0,25.7311,25.7769,25.7007,25.7464,11500.0
2009-07-13 15:00:00,33.79,33.93,33.78,33.9,18000.0,25.754,25.8607,25.7464,25.8378,18000.0
2009-07-13 15:30:00,33.91,34.32,33.88,34.24,118000.0,25.8455,26.158,25.8226,26.097,118000.0
2009-07-14 09:30:00,34.19,34.31,33.65,33.74,18800.0,26.0589,26.1503,25.6473,25.7159,18800.0
2009-07-14 10:00:00,33.73,33.99,33.73,33.9,13300.0,25.7083,25.9064,25.7083,25.8378,13300.0
2009-07-14 10:30:00,33.92,33.95,33.86,33.93,25800.0,25.8531,25.876,25.8074,25.8607,25800.0
2009-07-14 11:00:00,33.94,34.0,33.9,33.98,55200.0,25.8683,25.9141,25.8378,25.8988,55200.0
2009-07-14 11:30:00,34.0,34.01,33.83,33.98,20000.0,25.9141,25.9217,25.7845,25.8988,20000.0
2009-07-14 12:00:00,34.0,34.12,33.86,33.98,26900.0,25.9141,26.0055,25.8074,25.8988,26900.0
2009-07-14 12:30:00,33.98,34.1,33.92,34.09,35600.0,25.8988,25.9903,25.8531,25.9827,35600.0
2009-07-14 13:00:00,34.12,34.12,33.99,34.12,29800.0,26.0055,26.0055,25.9064,26.0055,29800.0
2009-07-14 13:30:00,34.09,34.13,34.01,34.01,7300.0,25.9827,26.0131,25.9217,25.9217,7300.0
2009-07-14 14:00:00,34.02,34.02,33.87,33.9,5900.0,25.9293,25.9293,25.815,25.8378,5900.0
2009-07-14 14:30:00,33.9,34.08,33.9,34.03,17300.0,25.8378,25.975,25.8378,25.9369,17300.0
2009-07-14 15:00:00,34.02,34.09,33.96,34.05,13300.0,25.9293,25.9827,25.8836,25.9522,13300.0
2009-07-14 15:30:00,34.06,34.21,34.03,34.15,42300.0,25.9598,26.0741,25.9369,26.0284,42300.0
2009-07-15 09:30:00,34.39,34.99,34.39,34.69,30900.0,26.2113,26.6686,26.2113,26.44,30900.0
2009-07-15 10:00:00,34.7,34.73,34.53,34.57,24400.0,26.4476,26.4705,26.318,26.3485,24400.0
2009-07-15 10:30:00,34.58,34.58,34.5,34.54,19000.0,26.3561,26.3561,26.2952,26.3256,19000.0
2009-07-15 11:00:00,34.54,34.65,34.51,34.64,28100.0,26.3256,26.4095,26.3028,26.4019,28100.0
2009-07-15 11:30:00,34.65,34.66,34.51,34.52,79500.0,26.4095,26.4171,26.3028,26.3104,79500.0
2009-07-15 12:00:00,34.52,34.58,34.52,34.52,28400.0,26.3104,26.3561,26.3104,26.3104,28400.0
2009-07-15 12:30:00,34.52,34.61,34.51,34.55,24800.0,26.3104,26.379,26.3028,26.3333,24800.0
2009-07-15 13:00:00,34.57,34.83,34.55,34.78,121700.0,26.3485,26.5467,26.3333,26.5086,121700.0
2009-07-15 13:30:00,34.8,35.02,34.52,34.63,159800.0,26.5238,26.6915,26.3104,26.3942,159800.0
2009-07-15 14:00:00,34.63,34.77,34.6,34.65,186600.0,26.3942,26.5009,26.3714,26.4095,186600.0
2009-07-15 14:30:00,34.65,35.06,34.6,35.06,70400.0,26.4095,26.722,26.3714,26.722,70400.0
2009-07-15 15:00:00,35.06,35.29,35.05,35.19,60000.0,26.722,26.8973,26.7144,26.8211,60000.0
2009-07-15 15:30:00,35.19,35.37,35.11,35.23,155400.0,26.8211,26.9583,26.7601,26.8515,155400.0
2009-07-16 09:30:00,34.83,35.39,34.51,35.39,27000.0,26.5467,26.9735,26.3028,26.9735,27000.0
2009-07-16 10:00:00,35.33,35.51,35.25,35.51,25200.0,26.9278,27.065,26.8668,27.065,25200.0
2009-07-16 10:30:00,35.5,35.53,35.37,35.38,16000.0,27.0573,27.0802,26.9583,26.9659,16000.0
2009-07-16 11:00:00,35.4,35.4,35.27,35.39,15100.0,26.9811,26.9811,26.882,26.9735,15100.0
2009-07-16 11:30:00,35.4,35.44,35.22,35.3,32500.0,26.9811,27.0116,26.8439,26.9049,32500.0
2009-07-16 12:00:00,35.35,35.48,35.31,35.48,19100.0,26.943,27.0421,26.9125,27.0421,19100.0
2009-07-16 12:30:00,35.46,35.59,35.44,35.52,18700.0,27.0268,27.1259,27.0116,27.0726,18700.0
2009-07-16 13:00:00,35.51,35.53,35.4,35.45,10400.0,27.065,27.0802,26.9811,27.0192,10400.0
2009-07-16 13:30:00,35.46,35.79,35.4,35.72,17500.0,27.0268,27.2784,26.9811,27.225,17500.0
2009-07-16 14:00:00,35.72,35.75,35.6,35.69,14200.0,27.225,27.2479,27.1336,27.2021,14200.0
2009-07-16 14:30:00,35.69,35.82,35.68,35.81,16300.0,27.2021,27.3012,27.1945,27.2936,16300.0
2009-07-16 15:00:00,35.82,35.85,35.68,35.84,17500.0,27.3012,27.3241,27.1945,27.3165,17500.0
2009-07-16 15:30:00,35.86,36.04,35.66,35.66,84100.0,27.3317,27.4689,27.1793,27.1793,84100.0
2009-07-17 09:30:00,35.9,35.9,35.38,35.57,24200.0,27.3622,27.3622,26.9659,27.1107,24200.0
2009-07-17 10:00:00,35.56,35.7,35.54,35.66,16700.0,27.1031,27.2098,27.0878,27.1793,16700.0
2009-07-17 10:30:00,35.68,35.68,35.41,35.5,13800.0,27.1945,27.1945,26.9887,27.0573,13800.0
2009-07-17 11:00:00,35.54,35.64,35.48,35.62,19100.0,27.0878,27.164,27.0421,27.1488,19100.0
2009-07-17 11:30:00,35.59,35.59,35.46,35.5,10300.0,27.1259,27.1259,27.0268,27.0573,10300.0
2009-07-17 12:00:00,35.5,35.64,35.49,35.55,7700.0,27.0573,27.164,27.0497,27.0954,7700.0
2009-07-17 12:30:00,35.57,35.66,35.56,35.64,14000.0,27.1107,27.1793,27.1031,27.164,14000.0
2009-07-17 13:00:00,35.64,35.67,35.59,35.65,13900.0,27.164,27.1869,27.1259,27.1717,13900.0
2009-07-17 13:30:00,35.65,35.78,35.65,35.65,9100.0,27.1717,27.2707,27.1717,27.1717,9100.0
2009-07-17 14:00:00,35.65,35.69,35.58,35.66,11100.0,27.1717,27.2021,27.1183,27.1793,11100.0
2009-07-17 14:30:00,35.64,35.68,35.58,35.58,13400.0,27.164,27.1945,27.1183,27.1183,13400.0
2009-07-17 15:00:00,35.59,35.66,35.55,35.57,29100.0,27.1259,27.1793,27.0954,27.1107,29100.0
2009-07-17 15:30:00,35.56,35.7,35.55,35.7,59400.0,27.1031,27.2098,27.0954,27.2098,59400.0
2009-07-20 09:30:00,35.71,36.19,35.52,36.15,51800.0,27.2174,27.5832,27.0726,27.5527,51800.0
2009-07-20 10:00:00,36.1,36.41,36.05,36.38,27900.0,27.5146,27.7509,27.4765,27.7281,27900.0
2009-07-20 10:30:00,36.37,36.54,36.18,36.52,20200.0,27.7204,27.85,27.5756,27.8348,20200.0
2009-07-20 11:00:00,36.52,36.52,36.26,36.28,9100.0,27.8348,27.8348,27.6366,27.6518,9100.0
2009-07-20 11:30:00,36.28,36.32,36.24,36.29,14700.0,27.6518,27.6823,27.6213,27.6595,14700.0
2009-07-20 12:00:00,36.31,36.39,36.25,36.28,13200.0,27.6747,27.7357,27.629,27.6518,13200.0
2009-07-20 12:30:00,36.27,36.28,36.18,36.19,7300.0,27.6442,27.6518,27.5756,27.5832,7300.0
2009-07-20 13:00:00,36.17,36.24,36.12,36.15,8500.0,27.568,27.6213,27.5299,27.5527,8500.0
2009-07-20 13:30:00,36.13,36.21,36.06,36.14,19300.0,27.5375,27.5985,27.4842,27.5451,19300.0
2009-07-20 14:00:00,36.13,36.18,36.09,36.1,16600.0,27.5375,27.5756,27.507,27.5146,16600.0
2009-07-20 14:30:00,36.1,36.1,36.02,36.06,15800.0,27.5146,27.5146,27.4537,27.4842,15800.0
2009-07-20 15:00:00,36.06,36.31,36.05,36.27,48300.0,27.4842,27.6747,27.4765,27.6442,48300.0
2009-07-20 15:30:00,36.23,36.39,36.13,36.21,71400.0,27.6137,27.7357,27.5375,27.5985,71400.0
2009-07-21 09:30:00,36.72,36.98,36.6,36.96,34600.0,27.9872,28.1854,27.8957,28.1701,34600.0
2009-07-21 10:00:00,36.95,36.95,36.61,36.63,93900.0,28.1625,28.1625,27.9034,27.9186,93900.0
2009-07-21 10:30:00,36.67,36.75,36.62,36.71,16800.0,27.9491,28.0101,27.911,27.9796,16800.0
2009-07-21 11:00:00,36.7,36.7,36.5,36.58,17200.0,27.9719,27.9719,27.8195,27.8805,17200.0
2009-07-21 11:30:00,36.58,36.63,36.5,36.53,17900.0,27.8805,27.9186,27.8195,27.8424,17900.0
2009-07-21 12:00:00,36.53,36.57,36.49,36.54,9100.0,27.8424,27.8729,27.8119,27.85,9100.0
2009-07-21 12:30:00,36.53,36.55,36.49,36.53,11300.0,27.8424,27.8576,27.8119,27.8424,11300.0
2009-07-21 13:00:00,36.53,36.73,36.49,36.73,63500.0,27.8424,27.9948,27.8119,27.9948,63500.0
2009-07-21 13:30:00,36.75,36.77,36.69,36.75,15000.0,28.0101,28.0253,27.9643,28.0101,15000.0
2009-07-21 14:00:00,36.75,36.76,36.65,36.66,11100.0,28.0101,28.0177,27.9338,27.9415,11100.0
2009-07-21 14:30:00,36.65,36.75,36.55,36.72,19200.0,27.9338,28.0101,27.8576,27.9872,19200.0
2009-07-21 15:00:00,36.72,36.72,36.57,36.58,43600.0,27.9872,27.9872,27.8729,27.8805,43600.0
2009-07-21 15:30:00,36.59,36.68,36.56,36.64,61900.0,27.8881,27.9567,27.8652,27.9262,61900.0
2009-07-22 09:30:00,36.64,37.13,36.53,37.0,45600.0,27.9262,28.2997,27.8424,28.2006,45600.0
2009-07-22 10:00:00,37.0,37.03,36.8,36.86,21200.0,28.2006,28.2235,28.0482,28.0939,21200.0
2009-07-22 10:30:00,36.87,36.93,36.75,36.93,13100.0,28.1015,28.1472,28.0101,28.1472,13100.0
2009-07-22 11:00:00,36.92,36.95,36.72,36.74,30000.0,28.1396,28.1625,27.9872,28.0024,30000.0
2009-07-22 11:30:00,36.79,36.85,36.73,36.82,26600.0,28.0405,28.0863,27.9948,28.0634,26600.0
2009-07-22 12:00:00,36.86,37.0,36.78,36.99,40800.0,28.0939,28.2006,28.0329,28.193,40800.0
2009-07-22 12:30:00,37.0,37.0,36.78,36.78,30600.0,28.2006,28.2006,28.0329,28.0329,30600.0
2009-07-22 13:00:00,36.78,36.78,36.68,36.75,8100.0,28.0329,28.0329,27.9567,28.0101,8100.0
2009-07-22 13:30:00,36.73,36.89,36.71,36.8,14100.0,27.9948,28.1168,27.9796,28.0482,14100.0
2009-07-22 14:00:00,36.82,36.92,36.78,36.92,15400.0,28.0634,28.1396,28.0329,28.1396,15400.0
2009-07-22 14:30:00,36.91,36.98,36.83,36.85,21800.0,28.132,28.1854,28.071,28.0863,21800.0
2009-07-22 15:00:00,36.86,36.9,36.76,36.89,19200.0,28.0939,28.1244,28.0177,28.1168,19200.0
2009-07-22 15:30:00,36.88,36.95,36.8,36.83,54100.0,28.1091,28.1625,28.0482,28.071,54100.0
2009-07-23 09:30:00,37.06,37.35,36.97,37.22,20700.0,28.2463,28.4674,28.1777,28.3683,20700.0
2009-07-23 10:00:00,37.23,37.25,37.1,37.2,20700.0,28.3759,28.3911,28.2768,28.353,20700.0
2009-07-23 10:30:00,37.24,37.39,37.21,37.22,30900.0,28.3835,28.4979,28.3607,28.3683,30900.0
2009-07-23 11:00:00,37.25,37.5,37.25,37.45,16100.0,28.3911,28.5817,28.3911,28.5436,16100.0
2009-07-23 11:30:00,37.43,37.71,37.37,37.7,19400.0,28.5283,28.7417,28.4826,28.7341,19400.0
2009-07-23 12:00:00,37.72,37.83,37.72,37.83,8700.0,28.7494,28.8332,28.7494,28.8332,8700.0
2009-07-23 12:30:00,37.83,38.0,37.81,37.97,12300.0,28.8332,28.9628,28.818,28.9399,12300.0
2009-07-23 13:00:00,38.0,38.12,37.98,38.06,18500.0,28.9628,29.0542,28.9475,29.0085,18500.0
2009-07-23 13:30:00,38.07,38.16,38.0,38.0,24400.0,29.0161,29.0847,28.9628,28.9628,24400.0
2009-07-23 14:00:00,38.02,38.1,37.97,38.08,19700.0,28.978,29.039,28.9399,29.0238,19700.0
2009-07-23 14:30:00,38.09,38.17,38.07,38.1,37400.0,29.0314,29.0924,29.0161,29.039,37400.0
2009-07-23 15:00:00,38.1,38.17,38.0,38.02,39200.0,29.039,29.0924,28.9628,28.978,39200.0
2009-07-23 15:30:00,38.0,38.07,37.88,37.99,138100.0,28.9628,29.0161,28.8713,28.9552,138100.0
2009-07-24 09:30:00,37.67,38.0,37.66,37.68,23100.0,28.7113,28.9628,28.7036,28.7189,23100.0
2009-07-24 10:00:00,37.7,38.01,37.66,37.98,26200.0,28.7341,28.9704,28.7036,28.9475,26200.0
2009-07-24 10:30:00,38.01,38.02,37.83,38.0,17800.0,28.9704,28.978,28.8332,28.9628,17800.0
2009-07-24 11:00:00,38.01,38.01,37.82,37.84,25100.0,28.9704,28.9704,28.8256,28.8408,25100.0
2009-07-24 11:30:00,37.83,38.1,37.83,38.1,18500.0,28.8332,29.039,28.8332,29.039,18500.0
2009-07-24 12:00:00,38.09,38.11,38.0,38.01,17300.0,29.0314,29.0466,28.9628,28.9704,17300.0
2009-07-24 12:30:00,38.01,38.01,37.92,37.95,48600.0,28.9704,28.9704,28.9018,28.9247,48600.0
2009-07-24 13:00:00,37.98,38.17,37.94,38.1,47100.0,28.9475,29.0924,28.917,29.039,47100.0
2009-07-24 13:30:00,38.15,38.17,38.01,38.08,32300.0,29.0771,29.0924,28.9704,29.0238,32300.0
2009-07-24 14:00:00,38.08,38.17,38.02,38.11,38600.0,29.0238,29.0924,28.978,29.0466,38600.0
2009-07-24 14:30:00,38.11,38.28,38.07,38.19,35000.0,29.0466,29.1762,29.0161,29.1076,35000.0
2009-07-24 15:00:00,38.2,38.31,38.08,38.31,23900.0,29.1152,29.1991,29.0238,29.1991,23900.0
2009-07-24 15:30:00,38.32,38.45,38.23,38.31,115000.0,29.2067,29.3058,29.1381,29.1991,115000.0
2009-07-27 09:30:00,38.35,38.8,38.23,38.7,31400.0,29.2295,29.5725,29.1381,29.4963,31400.0
2009-07-27 10:00:00,38.72,38.98,38.6,38.71,48000.0,29.5115,29.7097,29.4201,29.5039,48000.0
2009-07-27 10:30:00,38.7,38.98,38.7,38.88,59000.0,29.4963,29.7097,29.4963,29.6335,59000.0
2009-07-27 11:00:00,38.87,39.17,38.87,39.0,26700.0,29.6259,29.8545,29.6259,29.725,26700.0
2009-07-27 11:30:00,39.02,39.06,38.96,38.99,25600.0,29.7402,29.7707,29.6945,29.7173,25600.0
2009-07-27 12:00:00,38.97,38.98,38.86,38.89,9700.0,29.7021,29.7097,29.6183,29.6411,9700.0
2009-07-27 12:30:00,38.88,39.06,38.86,38.98,13000.0,29.6335,29.7707,29.6183,29.7097,13000.0
2009-07-27 13:00:00,38.98,39.01,38.77,38.8,8600.0,29.7097,29.7326,29.5497,29.5725,8600.0
2009-07-27 13:30:00,38.79,39.05,38.78,38.99,11300.0,29.5649,29.7631,29.5573,29.7173,11300.0
2009-07-27 14:00:00,39.01,39.12,38.93,38.98,76600.0,29.7326,29.8164,29.6716,29.7097,76600.0
2009-07-27 14:30:00,39.02,39.09,38.95,39.04,16400.0,29.7402,29.7936,29.6868,29.7554,16400.0
2009-07-27 15:00:00,39.03,39.27,39.03,39.09,32100.0,29.7478,29.9307,29.7478,29.7936,32100.0
2009-07-27 15:30:00,39.1,39.21,38.93,39.17,74900.0,29.8012,29.885,29.6716,29.8545,74900.0
2009-07-28 09:30:00,42.2,42.51,40.61,41.49,203900.0,32.1639,32.4002,30.9521,31.6228,203900.0
2009-07-28 10:00:00,41.48,41.48,41.05,41.17,98000.0,31.6152,31.6152,31.2874,31.3789,98000.0
2009-07-28 10:30:00,41.16,41.38,41.15,41.31,55200.0,31.3713,31.5389,31.3636,31.4856,55200.0
2009-07-28 11:00:00,41.31,41.44,41.09,41.15,75200.0,31.4856,31.5847,31.3179,31.3636,75200.0
2009-07-28 11:30:00,41.14,41.23,41.12,41.23,39000.0,31.356,31.4246,31.3408,31.4246,39000.0
2009-07-28 12:00:00,41.22,41.4,40.97,41.16,101900.0,31.417,31.5542,31.2264,31.3713,101900.0
2009-07-28 12:30:00,41.18,41.26,41.14,41.15,41100.0,31.3865,31.4475,31.356,31.3636,41100.0
2009-07-28 13:00:00,41.15,41.22,41.13,41.16,61800.0,31.3636,31.417,31.3484,31.3713,61800.0
2009-07-28 13:30:00,41.16,41.19,41.11,41.17,94000.0,31.3713,31.3941,31.3332,31.3789,94000.0
2009-07-28 14:00:00,41.17,41.18,41.11,41.15,50000.0,31.3789,31.3865,31.3332,31.3636,50000.0
2009-07-28 14:30:00,41.14,41.19,40.97,41.08,51200.0,31.356,31.3941,31.2264,31.3103,51200.0
2009-07-28 15:00:00,41.08,41.22,41.06,41.21,53800.0,31.3103,31.417,31.295,31.4094,53800.0
2009-07-28 15:30:00,41.22,41.45,41.12,41.26,93000.0,31.417,31.5923,31.3408,31.4475,93000.0
2009-07-29 09:30:00,41.5,41.74,40.93,41.4,40300.0,31.6304,31.8133,31.196,31.5542,40300.0
2009-07-29 10:00:00,41.38,41.39,40.94,41.08,30800.0,31.5389,31.5466,31.2036,31.3103,30800.0
2009-07-29 10:30:00,41.08,41.25,40.98,41.17,22300.0,31.3103,31.4399,31.2341,31.3789,22300.0
2009-07-29 11:00:00,41.19,41.3,41.17,41.29,28000.0,31.3941,31.478,31.3789,31.4703,28000.0
2009-07-29 11:30:00,41.28,41.31,41.2,41.3,19700.0,31.4627,31.4856,31.4018,31.478,19700.0
2009-07-29 12:00:00,41.31,41.4,41.31,41.4,16400.0,31.4856,31.5542,31.4856,31.5542,16400.0
2009-07-29 12:30:00,41.39,41.5,41.39,41.48,27700.0,31.5466,31.6304,31.5466,31.6152,27700.0
2009-07-29 13:00:00,41.45,41.48,41.36,41.42,31900.0,31.5923,31.6152,31.5237,31.5694,31900.0
2009-07-29 13:30:00,41.45,41.55,41.41,41.49,24900.0,31.5923,31.6685,31.5618,31.6228,24900.0
2009-07-29 14:00:00,41.5,41.61,41.45,41.61,20600.0,31.6304,31.7142,31.5923,31.7142,20600.0
2009-07-29 14:30:00,41.62,41.63,41.47,41.49,37300.0,31.7219,31.7295,31.6075,31.6228,37300.0
2009-07-29 15:00:00,41.49,41.57,41.43,41.43,35100.0,31.6228,31.6838,31.5771,31.5771,35100.0
2009-07-29 15:30:00,41.43,41.56,41.37,41.4,96000.0,31.5771,31.6761,31.5313,31.5542,96000.0
2009-07-30 09:30:00,42.08,42.08,41.43,41.87,65000.0,32.1428,32.1428,31.6463,31.9824,65000.0
2009-07-30 10:00:00,41.87,41.95,41.61,41.77,38500.0,31.9824,32.0435,31.7838,31.906,38500.0
2009-07-30 10:30:00,41.76,41.92,41.72,41.75,19000.0,31.8984,32.0206,31.8678,31.8907,19000.0
2009-07-30 11:00:00,41.73,41.77,41.66,41.7,34100.0,31.8754,31.906,31.822,31.8525,34100.0
2009-07-30 11:30:00,41.69,41.72,41.48,41.64,31800.0,31.8449,31.8678,31.6845,31.8067,31800.0
2009-07-30 12:00:00,41.64,41.73,41.34,41.35,56700.0,31.8067,31.8754,31.5775,31.5852,56700.0
2009-07-30 12:30:00,41.34,41.5,41.14,41.16,26000.0,31.5775,31.6998,31.4248,31.44,26000.0
2009-07-30 13:00:00,41.15,41.5,41.14,41.34,34900.0,31.4324,31.6998,31.4248,31.5775,34900.0
2009-07-30 13:30:00,41.34,41.56,41.32,41.37,73800.0,31.5775,31.7456,31.5623,31.6005,73800.0
2009-07-30 14:00:00,41.34,41.42,41.27,41.33,24900.0,31.5775,31.6386,31.5241,31.5699,24900.0
2009-07-30 14:30:00,41.35,41.38,41.26,41.38,31600.0,31.5852,31.6081,31.5164,31.6081,31600.0
2009-07-30 15:00:00,41.37,41.39,41.14,41.19,47100.0,31.6005,31.6157,31.4248,31.463,47100.0
2009-07-30 15:30:00,41.19,41.19,40.8,40.93,118600.0,31.463,31.463,31.1651,31.2644,118600.0
2009-07-31 09:30:00,41.06,41.43,40.75,41.35,27000.0,31.3637,31.6463,31.1269,31.5852,27000.0
2009-07-31 10:00:00,41.36,41.58,41.1,41.5,14300.0,31.5928,31.7609,31.3942,31.6998,14300.0
2009-07-31 10:30:00,41.46,41.56,41.27,41.5,27600.0,31.6692,31.7456,31.5241,31.6998,27600.0
2009-07-31 11:00:00,41.47,41.61,41.36,41.6,16000.0,31.6768,31.7838,31.5928,31.7761,16000.0
2009-07-31 11:30:00,41.57,41.64,41.44,41.46,18400.0,31.7532,31.8067,31.6539,31.6692,18400.0
2009-07-31 12:00:00,41.45,41.46,41.4,41.44,8000.0,31.6616,31.6692,31.6234,31.6539,8000.0
2009-07-31 12:30:00,41.44,41.47,41.36,41.47,5300.0,31.6539,31.6768,31.5928,31.6768,5300.0
2009-07-31 13:00:00,41.45,41.45,41.4,41.4,14600.0,31.6616,31.6616,31.6234,31.6234,14600.0
2009-07-31 13:30:00,41.4,41.4,41.29,41.33,30100.0,31.6234,31.6234,31.5393,31.5699,30100.0
2009-07-31 14:00:00,41.34,41.48,41.31,41.38,19600.0,31.5775,31.6845,31.5546,31.6081,19600.0
2009-07-31 14:30:00,41.38,41.52,41.38,41.52,21200.0,31.6081,31.715,31.6081,31.715,21200.0
2009-07-31 15:00:00,41.51,41.72,41.49,41.66,20100.0,31.7074,31.8678,31.6921,31.822,20100.0
2009-07-31 15:30:00,41.68,41.7,41.35,41.41,98600.0,31.8372,31.8525,31.5852,31.631,98600.0
2009-08-03 09:30:00,42.0,42.51,41.77,42.42,50600.0,32.0817,32.4712,31.906,32.4025,50600.0
2009-08-03 10:00:00,42.49,42.58,42.02,42.2,39600.0,32.456,32.5247,32.097,32.2344,39600.0
2009-08-03 10:30:00,42.2,42.31,42.1,42.27,37300.0,32.2344,32.3185,32.1581,32.2879,37300.0
2009-08-03 11:00:00,42.28,42.3,42.16,42.25,39000.0,32.2956,32.3108,32.2039,32.2726,39000.0
2009-08-03 11:30:00,42.27,42.27,42.17,42.25,19800.0,32.2879,32.2879,32.2115,32.2726,19800.0
2009-08-03 12:00:00,42.25,42.45,42.25,42.43,20700.0,32.2726,32.4254,32.2726,32.4101,20700.0
2009-08-03 12:30:00,42.41,42.44,42.34,42.36,11300.0,32.3949,32.4178,32.3414,32.3567,11300.0
2009-08-03 13:00:00,42.37,42.45,42.35,42.43,12400.0,32.3643,32.4254,32.349,32.4101,12400.0
2009-08-03 13:30:00,42.44,42.57,42.42,42.5,16700.0,32.4178,32.5171,32.4025,32.4636,16700.0
2009-08-03 14:00:00,42.55,42.62,42.52,42.59,11300.0,32.5018,32.5553,32.4789,32.5323,11300.0
2009-08-03 14:30:00,42.59,42.61,42.51,42.55,21700.0,32.5323,32.5476,32.4712,32.5018,21700.0
2009-08-03 15:00:00,42.53,42.59,42.51,42.54,24200.0,32.4865,32.5323,32.4712,32.4942,24200.0
2009-08-03 15:30:00,42.51,42.68,42.46,42.68,104600.0,32.4712,32.6011,32.433,32.6011,104600.0
2009-08-04 09:30:00,42.59,43.05,42.52,43.03,21700.0,32.5323,32.8837,32.4789,32.8684,21700.0
2009-08-04 10:00:00,43.03,43.04,42.77,42.82,22800.0,32.8684,32.8761,32.6698,32.708,22800.0
2009-08-04 10:30:00,42.8,42.81,42.65,42.79,10700.0,32.6928,32.7004,32.5782,32.6851,10700.0
2009-08-04 11:00:00,42.89,43.29,42.86,42.99,16500.0,32.7615,33.067,32.7386,32.8379,16500.0
2009-08-04 11:30:00,43.02,43.05,42.82,42.82,7500.0,32.8608,32.8837,32.708,32.708,7500.0
2009-08-04 12:00:00,42.83,43.01,42.8,42.95,4600.0,32.7157,32.8532,32.6928,32.8073,4600.0
2009-08-04 12:30:00,42.95,42.95,42.81,42.94,7800.0,32.8073,32.8073,32.7004,32.7997,7800.0
2009-08-04 13:00:00,42.94,42.95,42.85,42.88,5200.0,32.7997,32.8073,32.7309,32.7539,5200.0
2009-08-04 13:30:00,42.88,42.9,42.8,42.84,6700.0,32.7539,32.7691,32.6928,32.7233,6700.0
2009-08-04 14:00:00,42.85,43.05,42.81,43.05,10100.0,32.7309,32.8837,32.7004,32.8837,10100.0
2009-08-04 14:30:00,43.05,43.11,42.86,42.88,12600.0,32.8837,32.9296,32.7386,32.7539,12600.0
2009-08-04 15:00:00,42.86,42.93,42.53,42.53,47100.0,32.7386,32.7921,32.4865,32.4865,47100.0
2009-08-04 15:30:00,42.54,42.59,42.31,42.51,163000.0,32.4942,32.5323,32.3185,32.4712,163000.0
2009-08-05 09:30:00,42.71,43.3,42.31,42.52,21400.0,32.624,33.0747,32.3185,32.4789,21400.0
2009-08-05 10:00:00,42.55,42.55,42.03,42.05,18500.0,32.5018,32.5018,32.1046,32.1199,18500.0
2009-08-05 10:30:00,42.08,42.18,41.96,42.16,15600.0,32.1428,32.2192,32.0511,32.2039,15600.0
2009-08-05 11:00:00,42.16,42.35,42.01,42.31,7100.0,32.2039,32.349,32.0893,32.3185,7100.0
2009-08-05 11:30:00,42.32,42.32,42.14,42.21,6700.0,32.3261,32.3261,32.1886,32.2421,6700.0
2009-08-05 12:00:00,42.21,42.42,42.21,42.26,3800.0,32.2421,32.4025,32.2421,32.2803,3800.0
2009-08-05 12:30:00,42.26,42.26,42.11,42.11,5500.0,32.2803,32.2803,32.1657,32.1657,5500.0
2009-08-05 13:00:00,42.06,42.27,41.93,42.26,8100.0,32.1275,32.2879,32.0282,32.2803,8100.0
2009-08-05 13:30:00,42.26,42.3,42.12,42.12,6300.0,32.2803,32.3108,32.1733,32.1733,6300.0
2009-08-05 14:00:00,42.09,42.27,42.05,42.27,5600.0,32.1504,32.2879,32.1199,32.2879,5600.0
2009-08-05 14:30:00,42.27,42.48,42.21,42.42,16800.0,32.2879,32.4483,32.2421,32.4025,16800.0
2009-08-05 15:00:00,42.42,42.82,42.39,42.82,16100.0,32.4025,32.708,32.3796,32.708,16100.0
2009-08-05 15:30:00,42.81,42.83,42.43,42.66,61600.0,32.7004,32.7157,32.4101,32.5858,61600.0
2009-08-06 09:30:00,42.93,43.27,42.44,42.44,19100.0,32.7921,33.0518,32.4178,32.4178,19100.0
2009-08-06 10:00:00,42.37,42.38,41.92,42.03,22200.0,32.3643,32.3719,32.0206,32.1046,22200.0
2009-08-06 10:30:00,42.03,42.58,42.03,42.5,11400.0,32.1046,32.5247,32.1046,32.4636,11400.0
2009-08-06 11:00:00,42.51,42.74,42.51,42.74,11400.0,32.4712,32.6469,32.4712,32.6469,11400.0
2009-08-06 11:30:00,42.72,42.72,42.53,42.53,6700.0,32.6316,32.6316,32.4865,32.4865,6700.0
2009-08-06 12:00:00,42.46,42.46,42.14,42.18,28000.0,32.433,32.433,32.1886,32.2192,28000.0
2009-08-06 12:30:00,42.15,42.16,42.0,42.01,19700.0,32.1963,32.2039,32.0817,32.0893,19700.0
2009-08-06 13:00:00,42.01,42.17,42.01,42.16,17100.0,32.0893,32.2115,32.0893,32.2039,17100.0
2009-08-06 13:30:00,42.16,42.29,42.07,42.12,9700.0,32.2039,32.3032,32.1351,32.1733,9700.0
2009-08-06 14:00:00,42.1,42.1,41.86,41.89,31300.0,32.1581,32.1581,31.9747,31.9977,31300.0
2009-08-06 14:30:00,41.88,42.03,41.88,41.99,32300.0,31.99,32.1046,31.99,32.074,32300.0
2009-08-06 15:00:00,41.99,42.13,41.95,42.04,45000.0,32.074,32.181,32.0435,32.1122,45000.0
2009-08-06 15:30:00,42.06,42.1,41.84,41.97,101300.0,32.1275,32.1581,31.9595,32.0588,101300.0
2009-08-07 09:30:00,42.7,43.0,42.37,42.37,14500.0,32.6164,32.8455,32.3643,32.3643,14500.0
2009-08-07 10:00:00,42.38,42.38,42.14,42.31,12500.0,32.3719,32.3719,32.1886,32.3185,12500.0
2009-08-07 10:30:00,42.33,42.68,42.26,42.5,15000.0,32.3337,32.6011,32.2803,32.4636,15000.0
2009-08-07 11:00:00,42.49,42.62,42.41,42.58,18800.0,32.456,32.5553,32.3949,32.5247,18800.0
2009-08-07 11:30:00,42.54,42.79,42.5,42.66,24800.0,32.4942,32.6851,32.4636,32.5858,24800.0
2009-08-07 12:00:00,42.65,42.8,42.56,42.79,16900.0,32.5782,32.6928,32.5094,32.6851,16900.0
2009-08-07 12:30:00,42.8,42.8,42.54,42.66,34000.0,32.6928,32.6928,32.4942,32.5858,34000.0
2009-08-07 13:00:00,42.67,42.77,42.67,42.69,14700.0,32.5935,32.6698,32.5935,32.6087,14700.0
2009-08-07 13:30:00,42.68,42.68,42.48,42.64,7800.0,32.6011,32.6011,32.4483,32.5705,7800.0
2009-08-07 14:00:00,42.66,42.78,42.65,42.78,14700.0,32.5858,32.6775,32.5782,32.6775,14700.0
2009-08-07 14:30:00,42.79,42.94,42.76,42.94,27800.0,32.6851,32.7997,32.6622,32.7997,27800.0
2009-08-07 15:00:00,42.94,42.96,42.55,42.8,26800.0,32.7997,32.815,32.5018,32.6928,26800.0
2009-08-07 15:30:00,42.78,43.01,42.71,42.91,88800.0,32.6775,32.8532,32.624,32.7768,88800.0
2009-08-10 09:30:00,42.55,43.06,42.55,43.0,13900.0,32.5018,32.8914,32.5018,32.8455,13900.0
2009-08-10 10:00:00,42.92,43.15,42.84,43.01,18500.0,32.7844,32.9601,32.7233,32.8532,18500.0
2009-08-10 10:30:00,42.97,43.2,42.97,43.15,5600.0,32.8226,32.9983,32.8226,32.9601,5600.0
2009-08-10 11:00:00,43.13,43.15,42.95,42.95,10200.0,32.9448,32.9601,32.8073,32.8073,10200.0
2009-08-10 11:30:00,42.96,42.96,42.84,42.88,10000.0,32.815,32.815,32.7233,32.7539,10000.0
2009-08-10 12:00:00,42.86,42.9,42.77,42.77,13200.0,32.7386,32.7691,32.6698,32.6698,13200.0
2009-08-10 12:30:00,42.77,42.91,42.77,42.82,6800.0,32.6698,32.7768,32.6698,32.708,6800.0
2009-08-10 13:00:00,42.85,42.85,42.48,42.51,15600.0,32.7309,32.7309,32.4483,32.4712,15600.0
2009-08-10 13:30:00,42.52,42.7,42.5,42.63,9100.0,32.4789,32.6164,32.4636,32.5629,9100.0
2009-08-10 14:00:00,42.64,42.68,42.45,42.67,10200.0,32.5705,32.6011,32.4254,32.5935,10200.0
2009-08-10 14:30:00,42.67,42.85,42.66,42.75,25600.0,32.5935,32.7309,32.5858,32.6546,25600.0
2009-08-10 15:00:00,42.75,42.86,42.72,42.75,36300.0,32.6546,32.7386,32.6316,32.6546,36300.0
2009-08-10 15:30:00,42.75,42.93,42.74,42.86,60800.0,32.6546,32.7921,32.6469,32.7386,60800.0
2009-08-11 09:30:00,42.53,42.88,42.39,42.63,13500.0,32.4865,32.7539,32.3796,32.5629,13500.0
2009-08-11 10:00:00,42.7,42.7,42.1,42.1,23000.0,32.6164,32.6164,32.1581,32.1581,23000.0
2009-08-11 10:30:00,42.14,42.27,42.11,42.19,14500.0,32.1886,32.2879,32.1657,32.2268,14500.0
2009-08-11 11:00:00,42.16,42.24,41.95,42.02,25200.0,32.2039,32.265,32.0435,32.097,25200.0
2009-08-11 11:30:00,42.04,42.32,42.01,42.26,6600.0,32.1122,32.3261,32.0893,32.2803,6600.0
2009-08-11 12:00:00,42.2,42.37,42.1,42.22,10800.0,32.2344,32.3643,32.1581,32.2497,10800.0
2009-08-11 12:30:00,42.22,42.29,42.09,42.14,12100.0,32.2497,32.3032,32.1504,32.1886,12100.0
2009-08-11 13:00:00,42.15,42.28,42.15,42.17,8300.0,32.1963,32.2956,32.1963,32.2115,8300.0
2009-08-11 13:30:00,42.14,42.29,42.14,42.24,4900.0,32.1886,32.3032,32.1886,32.265,4900.0
2009-08-11 14:00:00,42.26,42.39,42.14,42.14,10900.0,32.2803,32.3796,32.1886,32.1886,10900.0
2009-08-11 14:30:00,42.14,42.2,42.02,42.08,8500.0,32.1886,32.2344,32.097,32.1428,8500.0
2009-08-11 15:00:00,42.13,42.25,42.07,42.2,25200.0,32.181,32.2726,32.1351,32.2344,25200.0
2009-08-11 15:30:00,42.21,42.31,42.15,42.21,124800.0,32.2421,32.3185,32.1963,32.2421,124800.0
2009-08-12 09:30:00,42.1,42.9,41.96,42.74,13500.0,32.1581,32.7691,32.0511,32.6469,13500.0
2009-08-12 10:00:00,42.92,43.07,42.77,42.97,10200.0,32.7844,32.899,32.6698,32.8226,10200.0
2009-08-12 10:30:00,43.02,43.41,43.02,43.37,12300.0,32.8608,33.1587,32.8608,33.1282,12300.0
2009-08-12 11:00:00,43.39,43.43,43.29,43.37,7100.0,33.1434,33.174,33.067,33.1282,7100.0
2009-08-12 11:30:00,43.38,43.5,43.34,43.44,6200.0,33.1358,33.2275,33.1052,33.1816,6200.0
2009-08-12 12:00:00,43.46,43.51,43.35,43.36,8200.0,33.1969,33.2351,33.1129,33.1205,8200.0
2009-08-12 12:30:00,43.38,43.47,43.33,43.43,10100.0,33.1358,33.2045,33.0976,33.174,10100.0
2009-08-12 13:00:00,43.47,43.49,43.37,43.4,8700.0,33.2045,33.2198,33.1282,33.1511,8700.0
2009-08-12 13:30:00,43.4,43.46,43.37,43.46,7300.0,33.1511,33.1969,33.1282,33.1969,7300.0
2009-08-12 14:00:00,43.48,43.61,43.33,43.33,22600.0,33.2122,33.3115,33.0976,33.0976,22600.0
2009-08-12 14:30:00,43.34,43.82,43.33,43.76,31300.0,33.1052,33.4719,33.0976,33.4261,31300.0
2009-08-12 15:00:00,43.74,43.83,43.67,43.73,19700.0,33.4108,33.4795,33.3573,33.4031,19700.0
2009-08-12 15:30:00,43.7,43.79,43.47,43.63,51000.0,33.3802,33.449,33.2045,33.3268,51000.0
2009-08-13 09:30:00,43.63,43.63,42.81,43.04,12000.0,33.3268,33.3268,32.7004,32.8761,12000.0
2009-08-13 10:00:00,43.01,43.17,42.97,43.02,8700.0,32.8532,32.9754,32.8226,32.8608,8700.0
2009-08-13 10:30:00,43.06,43.22,42.95,43.19,10300.0,32.8914,33.0136,32.8073,32.9907,10300.0
2009-08-13 11:00:00,43.19,43.29,43.02,43.29,12700.0,32.9907,33.067,32.8608,33.067,12700.0
2009-08-13 11:30:00,43.28,43.39,43.19,43.38,12500.0,33.0594,33.1434,32.9907,33.1358,12500.0
2009-08-13 12:00:00,43.36,43.39,43.25,43.27,11000.0,33.1205,33.1434,33.0365,33.0518,11000.0
2009-08-13 12:30:00,43.26,43.29,43.22,43.26,8100.0,33.0441,33.067,33.0136,33.0441,8100.0
2009-08-13 13:00:00,43.28,43.48,43.16,43.17,13200.0,33.0594,33.2122,32.9677,32.9754,13200.0
2009-08-13 13:30:00,43.2,43.23,43.17,43.2,12800.0,32.9983,33.0212,32.9754,32.9983,12800.0
2009-08-13 14:00:00,43.2,43.32,43.15,43.32,16600.0,32.9983,33.09,32.9601,33.09,16600.0
2009-08-13 14:30:00,43.33,43.37,43.2,43.2,6000.0,33.0976,33.1282,32.9983,32.9983,6000.0
2009-08-13 15:00:00,43.21,43.41,43.2,43.28,14600.0,33.0059,33.1587,32.9983,33.0594,14600.0
2009-08-13 15:30:00,43.32,43.53,43.26,43.51,27200.0,33.09,33.2504,33.0441,33.2351,27200.0
2009-08-14 09:30:00,43.26,43.38,43.06,43.24,21700.0,33.0441,33.1358,32.8914,33.0289,21700.0
2009-08-14 10:00:00,43.13,43.33,43.1,43.28,32500.0,32.9448,33.0976,32.9219,33.0594,32500.0
2009-08-14 10:30:00,43.28,43.31,43.18,43.28,24600.0,33.0594,33.0823,32.983,33.0594,24600.0
2009-08-14 11:00:00,43.28,43.29,42.96,43.01,18200.0,33.0594,33.067,32.815,32.8532,18200.0
2009-08-14 11:30:00,42.95,43.06,42.9,42.91,37500.0,32.8073,32.8914,32.7691,32.7768,37500.0
2009-08-14 12:00:00,42.87,42.91,42.85,42.86,5200.0,32.7462,32.7768,32.7309,32.7386,5200.0
2009-08-14 12:30:00,42.88,43.11,42.85,43.07,13000.0,32.7539,32.9296,32.7309,32.899,13000.0
2009-08-14 13:00:00,43.08,43.08,42.97,43.01,7800.0,32.9066,32.9066,32.8226,32.8532,7800.0
2009-08-14 13:30:00,42.98,43.1,42.97,43.06,11500.0,32.8302,32.9219,32.8226,32.8914,11500.0
2009-08-14 14:00:00,43.07,43.09,42.97,42.99,10500.0,32.899,32.9143,32.8226,32.8379,10500.0
2009-08-14 14:30:00,43.0,43.13,42.99,43.07,12800.0,32.8455,32.9448,32.8379,32.899,12800.0
2009-08-14 15:00:00,43.04,43.11,43.0,43.0,12400.0,32.8761,32.9296,32.8455,32.8455,12400.0
2009-08-14 15:30:00,43.01,43.38,42.99,43.34,40900.0,32.8532,33.1358,32.8379,33.1052,40900.0
2009-08-17 09:30:00,42.78,43.05,42.07,42.77,26200.0,32.6775,32.8837,32.1351,32.6698,26200.0
2009-08-17 10:00:00,42.75,42.81,42.61,42.74,15200.0,32.6546,32.7004,32.5476,32.6469,15200.0
2009-08-17 10:30:00,42.75,42.77,42.65,42.71,11500.0,32.6546,32.6698,32.5782,32.624,11500.0
2009-08-17 11:00:00,42.69,42.83,42.65,42.78,7300.0,32.6087,32.7157,32.5782,32.6775,7300.0
2009-08-17 11:30:00,42.75,42.75,42.65,42.73,8700.0,32.6546,32.6546,32.5782,32.6393,8700.0
2009-08-17 12:00:00,42.69,42.7,42.57,42.65,4700.0,32.6087,32.6164,32.5171,32.5782,4700.0
2009-08-17 12:30:00,42.59,42.65,42.52,42.61,7400.0,32.5323,32.5782,32.4789,32.5476,7400.0
2009-08-17 13:00:00,42.59,42.76,42.55,42.72,10300.0,32.5323,32.6622,32.5018,32.6316,10300.0
2009-08-17 13:30:00,42.72,42.83,42.65,42.77,12000.0,32.6316,32.7157,32.5782,32.6698,12000.0
2009-08-17 14:00:00,42.76,42.76,42.65,42.72,9300.0,32.6622,32.6622,32.5782,32.6316,9300.0
2009-08-17 14:30:00,42.73,42.77,42.67,42.73,12700.0,32.6393,32.6698,32.5935,32.6393,12700.0
2009-08-17 15:00:00,42.71,42.73,42.55,42.58,28400.0,32.624,32.6393,32.5018,32.5247,28400.0
2009-08-17 15:30:00,42.57,42.71,42.39,42.7,105000.0,32.5171,32.624,32.3796,32.6164,105000.0
2009-08-18 09:30:00,42.81,43.01,42.51,42.7,30600.0,32.7004,32.8532,32.4712,32.6164,30600.0
2009-08-18 10:00:00,42.67,42.8,42.66,42.69,11500.0,32.5935,32.6928,32.5858,32.6087,11500.0
2009-08-18 10:30:00,42.69,42.75,42.66,42.68,11300.0,32.6087,32.6546,32.5858,32.6011,11300.0
2009-08-18 11:00:00,42.69,42.72,42.6,42.67,12400.0,32.6087,32.6316,32.54,32.5935,12400.0
2009-08-18 11:30:00,42.67,42.91,42.67,42.71,23900.0,32.5935,32.7768,32.5935,32.624,23900.0
2009-08-18 12:00:00,42.74,42.93,42.7,42.8,21300.0,32.6469,32.7921,32.6164,32.6928,21300.0
2009-08-18 12:30:00,42.82,42.83,42.7,42.71,8000.0,32.708,32.7157,32.6164,32.624,8000.0
2009-08-18 13:00:00,42.73,42.79,42.7,42.73,31200.0,32.6393,32.6851,32.6164,32.6393,31200.0
2009-08-18 13:30:00,42.75,42.79,42.7,42.78,30900.0,32.6546,32.6851,32.6164,32.6775,30900.0
2009-08-18 14:00:00,42.76,42.81,42.73,42.78,9300.0,32.6622,32.7004,32.6393,32.6775,9300.0
2009-08-18 14:30:00,42.81,42.84,42.7,42.75,21700.0,32.7004,32.7233,32.6164,32.6546,21700.0
2009-08-18 15:00:00,42.75,42.78,42.65,42.72,22600.0,32.6546,32.6775,32.5782,32.6316,22600.0
2009-08-18 15:30:00,42.71,42.83,42.65,42.8,81200.0,32.624,32.7157,32.5782,32.6928,81200.0
2009-08-19 09:30:00,42.34,42.49,41.9,42.28,31100.0,32.3414,32.456,32.0053,32.2956,31100.0
2009-08-19 10:00:00,42.43,42.5,42.27,42.3,15200.0,32.4101,32.4636,32.2879,32.3108,15200.0
2009-08-19 10:30:00,42.3,42.34,42.17,42.23,24700.0,32.3108,32.3414,32.2115,32.2574,24700.0
2009-08-19 11:00:00,42.22,42.3,42.2,42.28,23000.0,32.2497,32.3108,32.2344,32.2956,23000.0
2009-08-19 11:30:00,42.27,42.27,42.1,42.1,91400.0,32.2879,32.2879,32.1581,32.1581,91400.0
2009-08-19 12:00:00,42.11,42.45,42.05,42.45,67100.0,32.1657,32.4254,32.1199,32.4254,67100.0
2009-08-19 12:30:00,42.43,42.59,42.38,42.48,9900.0,32.4101,32.5323,32.3719,32.4483,9900.0
2009-08-19 13:00:00,42.48,42.48,42.26,42.26,23500.0,32.4483,32.4483,32.2803,32.2803,23500.0
2009-08-19 13:30:00,42.25,42.28,42.2,42.22,46300.0,32.2726,32.2956,32.2344,32.2497,46300.0
2009-08-19 14:00:00,42.23,42.3,42.22,42.24,18900.0,32.2574,32.3108,32.2497,32.265,18900.0
2009-08-19 14:30:00,42.24,42.26,42.17,42.22,29600.0,32.265,32.2803,32.2115,32.2497,29600.0
2009-08-19 15:00:00,42.22,42.23,41.99,42.17,64700.0,32.2497,32.2574,32.074,32.2115,64700.0
2009-08-19 15:30:00,42.18,42.29,42.08,42.27,86500.0,32.2192,32.3032,32.1428,32.2879,86500.0
2009-08-20 09:30:00,42.32,42.5,42.14,42.39,21700.0,32.3261,32.4636,32.1886,32.3796,21700.0
2009-08-20 10:00:00,42.33,42.59,42.28,42.52,22200.0,32.3337,32.5323,32.2956,32.4789,22200.0
2009-08-20 10:30:00,42.52,42.58,42.3,42.36,34300.0,32.4789,32.5247,32.3108,32.3567,34300.0
2009-08-20 11:00:00,42.33,42.33,42.18,42.24,85200.0,32.3337,32.3337,32.2192,32.265,85200.0
2009-08-20 11:30:00,42.2,42.25,42.05,42.05,16900.0,32.2344,32.2726,32.1199,32.1199,16900.0
2009-08-20 12:00:00,42.11,42.21,42.11,42.2,44200.0,32.1657,32.2421,32.1657,32.2344,44200.0
2009-08-20 12:30:00,42.2,42.21,42.12,42.19,30200.0,32.2344,32.2421,32.1733,32.2268,30200.0
2009-08-20 13:00:00,42.17,42.19,42.17,42.18,15000.0,32.2115,32.2268,32.2115,32.2192,15000.0
2009-08-20 13:30:00,42.19,42.19,42.08,42.12,17400.0,32.2268,32.2268,32.1428,32.1733,17400.0
2009-08-20 14:00:00,42.12,42.16,42.03,42.14,23200.0,32.1733,32.2039,32.1046,32.1886,23200.0
2009-08-20 14:30:00,42.16,42.27,42.15,42.27,14200.0,32.2039,32.2879,32.1963,32.2879,14200.0
2009-08-20 15:00:00,42.3,42.36,42.16,42.16,30300.0,32.3108,32.3567,32.2039,32.2039,30300.0
2009-08-20 15:30:00,42.17,42.29,42.11,42.29,88800.0,32.2115,32.3032,32.1657,32.3032,88800.0
2009-08-21 09:30:00,42.72,43.01,42.51,42.96,15300.0,32.6316,32.8532,32.4712,32.815,15300.0
2009-08-21 10:00:00,43.0,43.64,43.0,43.49,35400.0,32.8455,33.3344,32.8455,33.2198,35400.0
2009-08-21 10:30:00,43.51,43.63,43.43,43.62,26600.0,33.2351,33.3268,33.174,33.3191,26600.0
2009-08-21 11:00:00,43.62,43.74,43.27,43.33,34800.0,33.3191,33.4108,33.0518,33.0976,34800.0
2009-08-21 11:30:00,43.31,43.42,43.31,43.31,7200.0,33.0823,33.1663,33.0823,33.0823,7200.0
2009-08-21 12:00:00,43.31,43.47,43.27,43.43,11500.0,33.0823,33.2045,33.0518,33.174,11500.0
2009-08-21 12:30:00,43.42,43.54,43.32,43.5,5500.0,33.1663,33.258,33.09,33.2275,5500.0
2009-08-21 13:00:00,43.52,43.64,43.52,43.55,5000.0,33.2427,33.3344,33.2427,33.2656,5000.0
2009-08-21 13:30:00,43.52,43.53,43.42,43.45,6700.0,33.2427,33.2504,33.1663,33.1893,6700.0
2009-08-21 14:00:00,43.45,43.57,43.41,43.56,8000.0,33.1893,33.2809,33.1587,33.2733,8000.0
2009-08-21 14:30:00,43.55,43.55,43.45,43.51,7900.0,33.2656,33.2656,33.1893,33.2351,7900.0
2009-08-21 15:00:00,43.55,43.69,43.47,43.6,19200.0,33.2656,33.3726,33.2045,33.3038,19200.0
2009-08-21 15:30:00,43.62,43.73,43.53,43.66,61300.0,33.3191,33.4031,33.2504,33.3497,61300.0
2009-08-24 09:30:00,43.69,44.2,43.35,44.2,23100.0,33.3726,33.7621,33.1129,33.7621,23100.0
2009-08-24 10:00:00,44.2,44.42,44.07,44.36,26200.0,33.7621,33.9302,33.6628,33.8844,26200.0
2009-08-24 10:30:00,44.36,44.49,44.36,44.37,18000.0,33.8844,33.9837,33.8844,33.892,18000.0
2009-08-24 11:00:00,44.34,44.54,44.24,44.33,46400.0,33.8691,34.0219,33.7927,33.8614,46400.0
2009-08-24 11:30:00,44.34,44.34,44.1,44.12,11200.0,33.8691,33.8691,33.6858,33.701,11200.0
2009-08-24 12:00:00,44.1,44.12,44.0,44.01,22500.0,33.6858,33.701,33.6094,33.617,22500.0
2009-08-24 12:30:00,44.02,44.03,43.87,43.87,21200.0,33.6247,33.6323,33.5101,33.5101,21200.0
2009-08-24 13:00:00,43.88,43.88,43.22,43.3,26700.0,33.5177,33.5177,33.0136,33.0747,26700.0
2009-08-24 13:30:00,43.26,43.54,43.23,43.46,22200.0,33.0441,33.258,33.0212,33.1969,22200.0
2009-08-24 14:00:00,43.46,43.64,43.39,43.61,20500.0,33.1969,33.3344,33.1434,33.3115,20500.0
2009-08-24 14:30:00,43.61,43.72,43.58,43.69,18700.0,33.3115,33.3955,33.2886,33.3726,18700.0
2009-08-24 15:00:00,43.64,43.71,43.43,43.69,38000.0,33.3344,33.3879,33.174,33.3726,38000.0
2009-08-24 15:30:00,43.64,43.77,43.56,43.75,62400.0,33.3344,33.4337,33.2733,33.4184,62400.0
2009-08-25 09:30:00,44.29,44.4,43.71,44.27,19300.0,33.8309,33.9149,33.3879,33.8156,19300.0
2009-08-25 10:00:00,44.27,44.43,43.9,44.04,17700.0,33.8156,33.9378,33.533,33.6399,17700.0
2009-08-25 10:30:00,44.04,44.17,43.97,44.02,28400.0,33.6399,33.7392,33.5865,33.6247,28400.0
2009-08-25 11:00:00,44.06,44.17,44.02,44.08,10700.0,33.6552,33.7392,33.6247,33.6705,10700.0
2009-08-25 11:30:00,44.08,44.21,44.03,44.15,10900.0,33.6705,33.7698,33.6323,33.724,10900.0
2009-08-25 12:00:00,44.16,44.2,44.09,44.1,28400.0,33.7316,33.7621,33.6781,33.6858,28400.0
2009-08-25 12:30:00,44.11,44.17,44.07,44.1,5600.0,33.6934,33.7392,33.6628,33.6858,5600.0
2009-08-25 13:00:00,44.09,44.2,44.0,44.03,7300.0,33.6781,33.7621,33.6094,33.6323,7300.0
2009-08-25 13:30:00,44.04,44.25,44.01,44.1,6900.0,33.6399,33.8003,33.617,33.6858,6900.0
2009-08-25 14:00:00,44.09,44.38,44.09,44.28,15000.0,33.6781,33.8996,33.6781,33.8233,15000.0
2009-08-25 14:30:00,44.27,44.3,44.1,44.22,12300.0,33.8156,33.8385,33.6858,33.7774,12300.0
2009-08-25 15:00:00,44.25,44.33,44.19,44.19,20200.0,33.8003,33.8614,33.7545,33.7545,20200.0
2009-08-25 15:30:00,44.2,44.31,44.11,44.25,74000.0,33.7621,33.8462,33.6934,33.8003,74000.0
2009-08-26 09:30:00,44.05,44.05,43.41,43.48,17000.0,33.6476,33.6476,33.1587,33.2122,17000.0
2009-08-26 10:00:00,43.52,44.0,43.47,43.84,17100.0,33.2427,33.6094,33.2045,33.4872,17100.0
2009-08-26 10:30:00,43.84,44.0,43.8,43.98,12900.0,33.4872,33.6094,33.4566,33.5941,12900.0
2009-08-26 11:00:00,43.99,43.99,43.77,43.95,14200.0,33.6017,33.6017,33.4337,33.5712,14200.0
2009-08-26 11:30:00,43.93,43.95,43.79,43.79,14300.0,33.5559,33.5712,33.449,33.449,14300.0
2009-08-26 12:00:00,43.79,43.97,43.7,43.94,9600.0,33.449,33.5865,33.3802,33.5635,9600.0
2009-08-26 12:30:00,43.96,44.02,43.88,44.01,15700.0,33.5788,33.6247,33.5177,33.617,15700.0
2009-08-26 13:00:00,44.02,44.04,43.71,43.84,36900.0,33.6247,33.6399,33.3879,33.4872,36900.0
2009-08-26 13:30:00,43.86,43.9,43.72,43.82,22500.0,33.5024,33.533,33.3955,33.4719,22500.0
2009-08-26 14:00:00,43.86,43.86,43.72,43.74,13400.0,33.5024,33.5024,33.3955,33.4108,13400.0
2009-08-26 14:30:00,43.77,43.85,43.67,43.72,22300.0,33.4337,33.4948,33.3573,33.3955,22300.0
2009-08-26 15:00:00,43.72,43.81,43.69,43.74,39600.0,33.3955,33.4642,33.3726,33.4108,39600.0
2009-08-26 15:30:00,43.75,43.85,43.68,43.83,75000.0,33.4184,33.4948,33.3649,33.4795,75000.0
2009-08-27 09:30:00,43.9,43.9,43.25,43.28,12400.0,33.533,33.533,33.0365,33.0594,12400.0
2009-08-27 10:00:00,43.25,43.25,42.95,42.96,14800.0,33.0365,33.0365,32.8073,32.815,14800.0
2009-08-27 10:30:00,42.95,43.0,42.87,42.9,8000.0,32.8073,32.8455,32.7462,32.7691,8000.0
2009-08-27 11:00:00,42.88,43.05,42.84,43.05,7500.0,32.7539,32.8837,32.7233,32.8837,7500.0
2009-08-27 11:30:00,43.08,43.37,43.03,43.37,6200.0,32.9066,33.1282,32.8684,33.1282,6200.0
2009-08-27 12:00:00,43.34,43.42,43.23,43.41,7300.0,33.1052,33.1663,33.0212,33.1587,7300.0
2009-08-27 12:30:00,43.4,43.45,43.21,43.25,8200.0,33.1511,33.1893,33.0059,33.0365,8200.0
2009-08-27 13:00:00,43.26,43.37,43.12,43.37,23700.0,33.0441,33.1282,32.9372,33.1282,23700.0
2009-08-27 13:30:00,43.35,43.58,43.35,43.55,11800.0,33.1129,33.2886,33.1129,33.2656,11800.0
2009-08-27 14:00:00,43.55,43.59,43.39,43.41,19600.0,33.2656,33.2962,33.1434,33.1587,19600.0
2009-08-27 14:30:00,43.41,43.6,43.41,43.6,27600.0,33.1587,33.3038,33.1587,33.3038,27600.0
2009-08-27 15:00:00,43.6,43.68,43.49,43.51,15900.0,33.3038,33.3649,33.2198,33.2351,15900.0
2009-08-27 15:30:00,43.53,43.75,43.5,43.62,45200.0,33.2504,33.4184,33.2275,33.3191,45200.0
2009-08-28 09:30:00,43.93,43.93,43.09,43.31,14100.0,33.5559,33.5559,32.9143,33.0823,14100.0
2009-08-28 10:00:00,43.25,43.44,43.15,43.15,10400.0,33.0365,33.1816,32.9601,32.9601,10400.0
2009-08-28 10:30:00,43.17,43.3,43.11,43.16,9900.0,32.9754,33.0747,32.9296,32.9677,9900.0
2009-08-28 11:00:00,43.22,43.25,43.07,43.11,14500.0,33.0136,33.0365,32.899,32.9296,14500.0
2009-08-28 11:30:00,43.13,43.25,42.99,42.99,14700.0,32.9448,33.0365,32.8379,32.8379,14700.0
2009-08-28 12:00:00,43.05,43.12,42.83,42.97,10300.0,32.8837,32.9372,32.7157,32.8226,10300.0
2009-08-28 12:30:00,42.9,42.99,42.85,42.87,9000.0,32.7691,32.8379,32.7309,32.7462,9000.0
2009-08-28 13:00:00,42.94,43.11,42.91,43.11,32900.0,32.7997,32.9296,32.7768,32.9296,32900.0
2009-08-28 13:30:00,43.07,43.18,43.06,43.08,4700.0,32.899,32.983,32.8914,32.9066,4700.0
2009-08-28 14:00:00,43.07,43.23,43.0,43.09,7900.0,32.899,33.0212,32.8455,32.9143,7900.0
2009-08-28 14:30:00,43.09,43.12,43.0,43.03,9900.0,32.9143,32.9372,32.8455,32.8684,9900.0
2009-08-28 15:00:00,43.04,43.13,42.99,43.1,13500.0,32.8761,32.9448,32.8379,32.9219,13500.0
2009-08-28 15:30:00,43.08,43.14,42.95,43.09,30400.0,32.9066,32.9525,32.8073,32.9143,30400.0
2009-08-31 09:30:00,42.64,42.96,42.64,42.88,23700.0,32.5705,32.815,32.5705,32.7539,23700.0
2009-08-31 10:00:00,42.89,43.15,42.81,43.01,12900.0,32.7615,32.9601,32.7004,32.8532,12900.0
2009-08-31 10:30:00,43.05,43.09,42.9,43.02,10600.0,32.8837,32.9143,32.7691,32.8608,10600.0
2009-08-31 11:00:00,43.03,43.03,42.84,42.87,26500.0,32.8684,32.8684,32.7233,32.7462,26500.0
2009-08-31 11:30:00,42.88,43.08,42.83,43.06,25200.0,32.7539,32.9066,32.7157,32.8914,25200.0
2009-08-31 12:00:00,43.05,43.06,42.99,43.01,12100.0,32.8837,32.8914,32.8379,32.8532,12100.0
2009-08-31 12:30:00,43.02,43.37,43.0,43.25,41900.0,32.8608,33.1282,32.8455,33.0365,41900.0
2009-08-31 13:00:00,43.24,43.24,42.99,42.99,14000.0,33.0289,33.0289,32.8379,32.8379,14000.0
2009-08-31 13:30:00,42.99,43.08,42.97,43.07,15200.0,32.8379,32.9066,32.8226,32.899,15200.0
2009-08-31 14:00:00,43.05,43.06,42.85,42.99,23000.0,32.8837,32.8914,32.7309,32.8379,23000.0
2009-08-31 14:30:00,43.0,43.12,42.96,43.08,14700.0,32.8455,32.9372,32.815,32.9066,14700.0
2009-08-31 15:00:00,43.05,43.06,42.79,42.99,22400.0,32.8837,32.8914,32.6851,32.8379,22400.0
2009-08-31 15:30:00,42.99,43.13,42.99,43.02,57100.0,32.8379,32.9448,32.8379,32.8608,57100.0
2009-09-01 09:30:00,42.78,43.38,42.77,43.15,34100.0,32.6775,33.1358,32.6698,32.9601,34100.0
2009-09-01 10:00:00,43.16,43.41,43.11,43.24,18800.0,32.9677,33.1587,32.9296,33.0289,18800.0
2009-09-01 10:30:00,43.24,43.31,42.79,42.89,22100.0,33.0289,33.0823,32.6851,32.7615,22100.0
2009-09-01 11:00:00,42.9,42.9,42.48,42.48,46400.0,32.7691,32.7691,32.4483,32.4483,46400.0
2009-09-01 11:30:00,42.46,42.56,42.21,42.27,30300.0,32.433,32.5094,32.2421,32.2879,30300.0
2009-09-01 12:00:00,42.26,42.38,42.19,42.23,12200.0,32.2803,32.3719,32.2268,32.2574,12200.0
2009-09-01 12:30:00,42.22,42.46,42.17,42.3,13200.0,32.2497,32.433,32.2115,32.3108,13200.0
2009-09-01 13:00:00,42.28,42.34,42.07,42.08,19600.0,32.2956,32.3414,32.1351,32.1428,19600.0
2009-09-01 13:30:00,42.08,42.14,41.95,42.01,30900.0,32.1428,32.1886,32.0435,32.0893,30900.0
2009-09-01 14:00:00,42.0,42.01,41.86,41.87,25900.0,32.0817,32.0893,31.9747,31.9824,25900.0
2009-09-01 14:30:00,41.89,42.04,41.82,41.9,30000.0,31.9977,32.1122,31.9442,32.0053,30000.0
2009-09-01 15:00:00,41.92,42.02,41.66,41.68,57400.0,32.0206,32.097,31.822,31.8372,57400.0
2009-09-01 15:30:00,41.68,41.68,41.26,41.37,171600.0,31.8372,31.8372,31.5164,31.6005,171600.0
2009-09-02 09:30:00,41.12,41.88,40.89,41.74,34300.0,31.4095,31.99,31.2338,31.8831,34300.0
2009-09-02 10:00:00,41.7,41.93,41.64,41.79,57000.0,31.8525,32.0282,31.8067,31.9213,57000.0
2009-09-02 10:30:00,41.81,41.87,41.69,41.81,29200.0,31.9365,31.9824,31.8449,31.9365,29200.0
2009-09-02 11:00:00,41.8,41.8,41.42,41.49,82200.0,31.9289,31.9289,31.6386,31.6921,82200.0
2009-09-02 11:30:00,41.5,41.55,41.23,41.3,114200.0,31.6998,31.7379,31.4935,31.547,114200.0
2009-09-02 12:00:00,41.3,41.5,41.18,41.5,19200.0,31.547,31.6998,31.4553,31.6998,19200.0
2009-09-02 12:30:00,41.5,41.51,41.4,41.45,52400.0,31.6998,31.7074,31.6234,31.6616,52400.0
2009-09-02 13:00:00,41.46,41.46,41.18,41.21,23600.0,31.6692,31.6692,31.4553,31.4782,23600.0
2009-09-02 13:30:00,41.19,41.27,41.17,41.18,13000.0,31.463,31.5241,31.4477,31.4553,13000.0
2009-09-02 14:00:00,41.18,41.28,41.16,41.23,29000.0,31.4553,31.5317,31.44,31.4935,29000.0
2009-09-02 14:30:00,41.24,41.32,41.18,41.2,46300.0,31.5012,31.5623,31.4553,31.4706,46300.0
2009-09-02 15:00:00,41.18,41.39,41.12,41.28,26500.0,31.4553,31.6157,31.4095,31.5317,26500.0
2009-09-02 15:30:00,41.27,41.34,41.01,41.03,69500.0,31.5241,31.5775,31.3255,31.3407,69500.0
2009-09-03 09:30:00,41.25,41.34,40.82,41.13,18400.0,31.5088,31.5775,31.1803,31.4171,18400.0
2009-09-03 10:00:00,41.12,41.17,40.37,40.43,28900.0,31.4095,31.4477,30.8366,30.8824,28900.0
2009-09-03 10:30:00,40.44,40.54,40.39,40.5,23000.0,30.8901,30.9665,30.8519,30.9359,23000.0
2009-09-03 11:00:00,40.5,40.6,40.41,40.5,44700.0,30.9359,31.0123,30.8672,30.9359,44700.0
2009-09-03 11:30:00,40.51,40.53,40.47,40.49,21000.0,30.9435,30.9588,30.913,30.9283,21000.0
2009-09-03 12:00:00,40.49,40.51,40.42,40.46,27300.0,30.9283,30.9435,30.8748,30.9053,27300.0
2009-09-03 12:30:00,40.43,40.51,40.42,40.48,8300.0,30.8824,30.9435,30.8748,30.9206,8300.0
2009-09-03 13:00:00,40.47,40.5,40.45,40.48,10100.0,30.913,30.9359,30.8977,30.9206,10100.0
2009-09-03 13:30:00,40.47,40.49,40.41,40.45,14400.0,30.913,30.9283,30.8672,30.8977,14400.0
2009-09-03 14:00:00,40.48,40.5,40.43,40.43,13900.0,30.9206,30.9359,30.8824,30.8824,13900.0
2009-09-03 14:30:00,40.43,40.43,40.35,40.39,16200.0,30.8824,30.8824,30.8213,30.8519,16200.0
2009-09-03 15:00:00,40.38,40.6,40.38,40.6,38300.0,30.8442,31.0123,30.8442,31.0123,38300.0
2009-09-03 15:30:00,40.59,41.04,40.58,41.02,118200.0,31.0046,31.3484,30.997,31.3331,118200.0
2009-09-04 09:30:00,40.96,41.23,40.79,40.97,19600.0,31.2873,31.4935,31.1574,31.2949,19600.0
2009-09-04 10:00:00,40.96,41.02,40.91,40.96,16200.0,31.2873,31.3331,31.2491,31.2873,16200.0
2009-09-04 10:30:00,40.94,41.03,40.88,41.0,19100.0,31.272,31.3407,31.2262,31.3178,19100.0
2009-09-04 11:00:00,41.0,41.07,40.97,41.0,17100.0,31.3178,31.3713,31.2949,31.3178,17100.0
2009-09-04 11:30:00,41.0,41.0,40.97,41.0,12600.0,31.3178,31.3178,31.2949,31.3178,12600.0
2009-09-04 12:00:00,41.0,41.06,40.94,41.0,24000.0,31.3178,31.3637,31.272,31.3178,24000.0
2009-09-04 12:30:00,41.0,41.0,40.92,40.94,14000.0,31.3178,31.3178,31.2567,31.272,14000.0
2009-09-04 13:00:00,40.94,41.04,40.93,41.01,13600.0,31.272,31.3484,31.2644,31.3255,13600.0
2009-09-04 13:30:00,41.02,41.02,40.93,40.94,9500.0,31.3331,31.3331,31.2644,31.272,9500.0
2009-09-04 14:00:00,40.92,40.99,40.88,40.9,13900.0,31.2567,31.3102,31.2262,31.2414,13900.0
2009-09-04 14:30:00,40.89,40.94,40.89,40.94,6700.0,31.2338,31.272,31.2338,31.272,6700.0
2009-09-04 15:00:00,40.94,41.0,40.93,41.0,19000.0,31.272,31.3178,31.2644,31.3178,19000.0
2009-09-04 15:30:00,40.99,41.0,40.95,41.0,46100.0,31.3102,31.3178,31.2796,31.3178,46100.0
2009-09-08 09:30:00,41.11,41.29,40.88,41.0,41700.0,31.4019,31.5393,31.2262,31.3178,41700.0
2009-09-08 10:00:00,40.98,41.06,40.88,40.97,18800.0,31.3026,31.3637,31.2262,31.2949,18800.0
2009-09-08 10:30:00,40.97,41.08,40.97,41.0,22000.0,31.2949,31.3789,31.2949,31.3178,22000.0
2009-09-08 11:00:00,41.0,41.0,40.94,41.0,19000.0,31.3178,31.3178,31.272,31.3178,19000.0
2009-09-08 11:30:00,41.0,41.02,40.91,40.97,13400.0,31.3178,31.3331,31.2491,31.2949,13400.0
2009-09-08 12:00:00,40.96,41.05,40.94,41.01,19700.0,31.2873,31.356,31.272,31.3255,19700.0
2009-09-08 12:30:00,41.01,41.01,40.93,40.97,11700.0,31.3255,31.3255,31.2644,31.2949,11700.0
2009-09-08 13:00:00,40.99,41.0,40.79,40.96,10600.0,31.3102,31.3178,31.1574,31.2873,10600.0
2009-09-08 13:30:00,40.96,41.0,40.92,41.0,10600.0,31.2873,31.3178,31.2567,31.3178,10600.0
2009-09-08 14:00:00,40.99,41.0,40.94,40.99,10800.0,31.3102,31.3178,31.272,31.3102,10800.0
2009-09-08 14:30:00,40.99,41.0,40.91,40.99,16100.0,31.3102,31.3178,31.2491,31.3102,16100.0
2009-09-08 15:00:00,40.99,41.08,40.93,41.01,34100.0,31.3102,31.3789,31.2644,31.3255,34100.0
2009-09-08 15:30:00,41.01,41.2,40.99,41.15,115200.0,31.3255,31.4706,31.3102,31.4324,115200.0
2009-09-09 09:30:00,40.96,41.23,40.68,40.99,34600.0,31.2873,31.4935,31.0734,31.3102,34600.0
2009-09-09 10:00:00,40.99,41.15,40.98,41.04,23700.0,31.3102,31.4324,31.3026,31.3484,23700.0
2009-09-09 10:30:00,41.06,41.13,41.01,41.08,10200.0,31.3637,31.4171,31.3255,31.3789,10200.0
2009-09-09 11:00:00,41.1,41.14,41.02,41.06,34500.0,31.3942,31.4248,31.3331,31.3637,34500.0
2009-09-09 11:30:00,41.07,41.18,41.05,41.1,19900.0,31.3713,31.4553,31.356,31.3942,19900.0
2009-09-09 12:00:00,41.09,41.15,41.08,41.12,26800.0,31.3866,31.4324,31.3789,31.4095,26800.0
2009-09-09 12:30:00,41.14,41.23,41.08,41.23,22800.0,31.4248,31.4935,31.3789,31.4935,22800.0
2009-09-09 13:00:00,41.26,41.47,41.18,41.43,17600.0,31.5164,31.6768,31.4553,31.6463,17600.0
2009-09-09 13:30:00,41.44,41.64,41.43,41.58,29700.0,31.6539,31.8067,31.6463,31.7609,29700.0
2009-09-09 14:00:00,41.58,41.62,41.41,41.48,26900.0,31.7609,31.7914,31.631,31.6845,26900.0
2009-09-09 14:30:00,41.47,41.53,41.41,41.52,43200.0,31.6768,31.7227,31.631,31.715,43200.0
2009-09-09 15:00:00,41.51,41.63,41.49,41.58,20900.0,31.7074,31.7991,31.6921,31.7609,20900.0
2009-09-09 15:30:00,41.58,41.85,41.53,41.69,92000.0,31.7609,31.9671,31.7227,31.8449,92000.0
2009-09-10 09:30:00,41.68,41.72,41.29,41.65,27600.0,31.8372,31.8678,31.5393,31.8143,27600.0
2009-09-10 10:00:00,41.65,42.36,41.65,42.32,48400.0,31.8143,32.3567,31.8143,32.3261,48400.0
2009-09-10 10:30:00,42.34,42.81,42.32,42.66,53600.0,32.3414,32.7004,32.3261,32.5858,53600.0
2009-09-10 11:00:00,42.66,42.83,42.61,42.68,56800.0,32.5858,32.7157,32.5476,32.6011,56800.0
2009-09-10 11:30:00,42.68,42.87,42.61,42.7,54100.0,32.6011,32.7462,32.5476,32.6164,54100.0
2009-09-10 12:00:00,42.69,42.71,42.54,42.68,35200.0,32.6087,32.624,32.4942,32.6011,35200.0
2009-09-10 12:30:00,42.67,43.0,42.67,42.99,30800.0,32.5935,32.8455,32.5935,32.8379,30800.0
2009-09-10 13:00:00,42.98,43.1,42.89,43.1,34000.0,32.8302,32.9219,32.7615,32.9219,34000.0
2009-09-10 13:30:00,43.1,43.35,43.07,43.34,31700.0,32.9219,33.1129,32.899,33.1052,31700.0
2009-09-10 14:00:00,43.34,43.37,43.14,43.28,25300.0,33.1052,33.1282,32.9525,33.0594,25300.0
2009-09-10 14:30:00,43.28,43.35,43.24,43.32,27200.0,33.0594,33.1129,33.0289,33.09,27200.0
2009-09-10 15:00:00,43.32,43.32,43.1,43.23,42200.0,33.09,33.09,32.9219,33.0212,42200.0
2009-09-10 15:30:00,43.24,43.55,43.23,43.31,140400.0,33.0289,33.2656,33.0212,33.0823,140400.0
2009-09-11 09:30:00,43.46,43.87,43.32,43.63,121800.0,33.1969,33.5101,33.09,33.3268,121800.0
2009-09-11 10:00:00,43.63,43.85,43.55,43.85,67200.0,33.3268,33.4948,33.2656,33.4948,67200.0
2009-09-11 10:30:00,43.84,43.96,43.82,43.93,15800.0,33.4872,33.5788,33.4719,33.5559,15800.0
2009-09-11 11:00:00,43.93,44.0,43.88,43.92,24900.0,33.5559,33.6094,33.5177,33.5483,24900.0
2009-09-11 11:30:00,43.92,44.05,43.85,43.92,22300.0,33.5483,33.6476,33.4948,33.5483,22300.0
2009-09-11 12:00:00,43.96,43.97,43.84,43.91,18400.0,33.5788,33.5865,33.4872,33.5406,18400.0
2009-09-11 12:30:00,43.9,44.15,43.86,44.13,29200.0,33.533,33.724,33.5024,33.7087,29200.0
2009-09-11 13:00:00,44.08,44.11,44.02,44.11,20900.0,33.6705,33.6934,33.6247,33.6934,20900.0
2009-09-11 13:30:00,44.12,44.18,44.09,44.09,16500.0,33.701,33.7469,33.6781,33.6781,16500.0
2009-09-11 14:00:00,44.1,44.2,44.09,44.2,11200.0,33.6858,33.7621,33.6781,33.7621,11200.0
2009-09-11 14:30:00,44.19,44.3,44.19,44.25,32200.0,33.7545,33.8385,33.7545,33.8003,32200.0
2009-09-11 15:00:00,44.25,44.29,44.23,44.25,22000.0,33.8003,33.8309,33.7851,33.8003,22000.0
2009-09-11 15:30:00,44.25,44.39,44.21,44.31,96600.0,33.8003,33.9073,33.7698,33.8462,96600.0
2009-09-14 09:30:00,44.14,44.26,43.91,44.15,35400.0,33.7163,33.808,33.5406,33.724,35400.0
2009-09-14 10:00:00,44.19,44.35,44.01,44.35,42800.0,33.7545,33.8767,33.617,33.8767,42800.0
2009-09-14 10:30:00,44.32,45.1,44.31,45.07,82700.0,33.8538,34.4496,33.8462,34.4267,82700.0
2009-09-14 11:00:00,45.06,45.24,44.82,44.84,53800.0,34.4191,34.5565,34.2357,34.251,53800.0
2009-09-14 11:30:00,44.79,44.8,44.58,44.63,20600.0,34.2128,34.2205,34.0524,34.0906,20600.0
2009-09-14 12:00:00,44.65,44.68,44.62,44.64,16500.0,34.1059,34.1288,34.083,34.0982,16500.0
2009-09-14 12:30:00,44.64,44.64,44.51,44.56,13800.0,34.0982,34.0982,33.9989,34.0371,13800.0
2009-09-14 13:00:00,44.56,44.56,44.47,44.49,23800.0,34.0371,34.0371,33.9684,33.9837,23800.0
2009-09-14 13:30:00,44.49,44.62,44.48,44.53,17300.0,33.9837,34.083,33.976,34.0142,17300.0
2009-09-14 14:00:00,44.52,44.76,44.52,44.75,15700.0,34.0066,34.1899,34.0066,34.1823,15700.0
2009-09-14 14:30:00,44.76,44.83,44.66,44.7,26800.0,34.1899,34.2434,34.1135,34.1441,26800.0
2009-09-14 15:00:00,44.7,44.74,44.65,44.71,33800.0,34.1441,34.1746,34.1059,34.1517,33800.0
2009-09-14 15:30:00,44.69,44.97,44.66,44.91,118100.0,34.1364,34.3503,34.1135,34.3045,118100.0
2009-09-15 09:30:00,45.09,45.37,44.7,44.82,45500.0,34.442,34.6558,34.1441,34.2357,45500.0
2009-09-15 10:00:00,44.81,44.83,44.69,44.77,80700.0,34.2281,34.2434,34.1364,34.1975,80700.0
2009-09-15 10:30:00,44.76,44.8,44.59,44.71,46000.0,34.1899,34.2205,34.06,34.1517,46000.0
2009-09-15 11:00:00,44.79,44.8,44.55,44.6,21100.0,34.2128,34.2205,34.0295,34.0677,21100.0
2009-09-15 11:30:00,44.6,44.7,44.56,44.58,30200.0,34.0677,34.1441,34.0371,34.0524,30200.0
2009-09-15 12:00:00,44.59,44.62,44.53,44.57,10700.0,34.06,34.083,34.0142,34.0448,10700.0
2009-09-15 12:30:00,44.56,44.56,44.42,44.52,22100.0,34.0371,34.0371,33.9302,34.0066,22100.0
2009-09-15 13:00:00,44.5,44.58,44.48,44.57,32500.0,33.9913,34.0524,33.976,34.0448,32500.0
2009-09-15 13:30:00,44.57,44.73,44.57,44.71,14600.0,34.0448,34.167,34.0448,34.1517,14600.0
2009-09-15 14:00:00,44.7,44.71,44.61,44.66,18300.0,34.1441,34.1517,34.0753,34.1135,18300.0
2009-09-15 14:30:00,44.65,44.67,44.5,44.55,32000.0,34.1059,34.1212,33.9913,34.0295,32000.0
2009-09-15 15:00:00,44.55,44.64,44.5,44.57,22700.0,34.0295,34.0982,33.9913,34.0448,22700.0
2009-09-15 15:30:00,44.56,44.58,44.37,44.4,100000.0,34.0371,34.0524,33.892,33.9149,100000.0
2009-09-16 09:30:00,44.51,44.65,44.18,44.21,51600.0,33.9989,34.1059,33.7469,33.7698,51600.0
2009-09-16 10:00:00,44.23,44.28,44.15,44.22,53800.0,33.7851,33.8233,33.724,33.7774,53800.0
2009-09-16 10:30:00,44.26,44.28,44.16,44.21,18600.0,33.808,33.8233,33.7316,33.7698,18600.0
2009-09-16 11:00:00,44.23,44.43,44.2,44.22,29800.0,33.7851,33.9378,33.7621,33.7774,29800.0
2009-09-16 11:30:00,44.23,44.41,44.23,44.32,48300.0,33.7851,33.9226,33.7851,33.8538,48300.0
2009-09-16 12:00:00,44.32,44.39,44.25,44.29,78500.0,33.8538,33.9073,33.8003,33.8309,78500.0
2009-09-16 12:30:00,44.31,44.35,44.25,44.28,40700.0,33.8462,33.8767,33.8003,33.8233,40700.0
2009-09-16 13:00:00,44.28,44.65,44.26,44.64,70200.0,33.8233,34.1059,33.808,34.0982,70200.0
2009-09-16 13:30:00,44.63,44.66,44.48,44.53,25300.0,34.0906,34.1135,33.976,34.0142,25300.0
2009-09-16 14:00:00,44.55,44.77,44.5,44.55,24600.0,34.0295,34.1975,33.9913,34.0295,24600.0
2009-09-16 14:30:00,44.55,44.65,44.49,44.54,32500.0,34.0295,34.1059,33.9837,34.0219,32500.0
2009-09-16 15:00:00,44.52,44.58,44.48,44.53,66800.0,34.0066,34.0524,33.976,34.0142,66800.0
2009-09-16 15:30:00,44.51,44.62,44.49,44.56,172000.0,33.9989,34.083,33.9837,34.0371,172000.0
2009-09-17 09:30:00,44.64,45.42,44.47,45.39,64400.0,34.0982,34.694,33.9684,34.6711,64400.0
2009-09-17 10:00:00,45.37,45.44,45.22,45.31,29200.0,34.6558,34.7093,34.5413,34.61,29200.0
2009-09-17 10:30:00,45.32,45.63,45.26,45.6,38900.0,34.6177,34.8545,34.5718,34.8315,38900.0
2009-09-17 11:00:00,45.59,45.65,45.48,45.57,47400.0,34.8239,34.8697,34.7399,34.8086,47400.0
2009-09-17 11:30:00,45.61,45.64,45.38,45.52,14800.0,34.8392,34.8621,34.6635,34.7704,14800.0
2009-09-17 12:00:00,45.52,45.55,45.04,45.21,9500.0,34.7704,34.7933,34.4038,34.5336,9500.0
2009-09-17 12:30:00,45.21,45.21,44.73,44.78,37100.0,34.5336,34.5336,34.167,34.2052,37100.0
2009-09-17 13:00:00,44.78,44.91,44.74,44.84,28600.0,34.2052,34.3045,34.1746,34.251,28600.0
2009-09-17 13:30:00,44.77,45.09,44.77,45.05,8700.0,34.1975,34.442,34.1975,34.4114,8700.0
2009-09-17 14:00:00,45.05,45.05,44.75,44.82,10800.0,34.4114,34.4114,34.1823,34.2357,10800.0
2009-09-17 14:30:00,44.86,44.96,44.81,44.81,7800.0,34.2663,34.3427,34.2281,34.2281,7800.0
2009-09-17 15:00:00,44.81,44.91,44.74,44.84,12900.0,34.2281,34.3045,34.1746,34.251,12900.0
2009-09-17 15:30:00,44.84,44.98,44.73,44.95,85300.0,34.251,34.3579,34.167,34.335,85300.0
2009-09-18 09:30:00,45.2,45.48,44.94,45.08,89900.0,34.526,34.7399,34.3274,34.4343,89900.0
2009-09-18 10:00:00,45.07,45.33,45.05,45.17,14400.0,34.4267,34.6253,34.4114,34.5031,14400.0
2009-09-18 10:30:00,45.17,45.39,45.17,45.37,14100.0,34.5031,34.6711,34.5031,34.6558,14100.0
2009-09-18 11:00:00,45.4,45.43,45.21,45.21,10100.0,34.6788,34.7017,34.5336,34.5336,10100.0
2009-09-18 11:30:00,45.21,45.23,45.07,45.08,14100.0,34.5336,34.5489,34.4267,34.4343,14100.0
2009-09-18 12:00:00,45.07,45.2,45.02,45.15,13600.0,34.4267,34.526,34.3885,34.4878,13600.0
2009-09-18 12:30:00,45.14,45.47,45.14,45.45,16600.0,34.4802,34.7322,34.4802,34.717,16600.0
2009-09-18 13:00:00,45.45,45.45,45.36,45.39,11500.0,34.717,34.717,34.6482,34.6711,11500.0
2009-09-18 13:30:00,45.4,45.46,45.4,45.45,19100.0,34.6788,34.7246,34.6788,34.717,19100.0
2009-09-18 14:00:00,45.45,45.46,45.33,45.33,13400.0,34.717,34.7246,34.6253,34.6253,13400.0
2009-09-18 14:30:00,45.33,45.34,45.27,45.28,21700.0,34.6253,34.6329,34.5795,34.5871,21700.0
2009-09-18 15:00:00,45.28,45.49,45.21,45.49,38000.0,34.5871,34.7475,34.5336,34.7475,38000.0
2009-09-18 15:30:00,45.48,45.49,45.23,45.28,68400.0,34.7399,34.7475,34.5489,34.5871,68400.0
2009-09-21 09:30:00,44.92,45.16,44.68,44.69,8300.0,34.3121,34.4954,34.1288,34.1364,8300.0
2009-09-21 10:00:00,44.69,44.72,44.48,44.62,16500.0,34.1364,34.1593,33.976,34.083,16500.0
2009-09-21 10:30:00,44.62,44.64,44.48,44.56,11700.0,34.083,34.0982,33.976,34.0371,11700.0
2009-09-21 11:00:00,44.52,44.64,44.43,44.43,9200.0,34.0066,34.0982,33.9378,33.9378,9200.0
2009-09-21 11:30:00,44.45,44.59,44.45,44.53,6400.0,33.9531,34.06,33.9531,34.0142,6400.0
2009-09-21 12:00:00,44.54,44.54,44.5,44.51,4600.0,34.0219,34.0219,33.9913,33.9989,4600.0
2009-09-21 12:30:00,44.51,44.55,44.43,44.45,11900.0,33.9989,34.0295,33.9378,33.9531,11900.0
2009-09-21 13:00:00,44.46,44.53,44.43,44.52,5900.0,33.9607,34.0142,33.9378,34.0066,5900.0
2009-09-21 13:30:00,44.53,44.66,44.49,44.66,7300.0,34.0142,34.1135,33.9837,34.1135,7300.0
2009-09-21 14:00:00,44.66,44.72,44.58,44.71,24400.0,34.1135,34.1593,34.0524,34.1517,24400.0
2009-09-21 14:30:00,44.72,44.77,44.65,44.72,14000.0,34.1593,34.1975,34.1059,34.1593,14000.0
2009-09-21 15:00:00,44.7,44.91,44.7,44.79,31100.0,34.1441,34.3045,34.1441,34.2128,31100.0
2009-09-21 15:30:00,44.83,44.83,44.58,44.64,58400.0,34.2434,34.2434,34.0524,34.0982,58400.0
2009-09-22 09:30:00,45.04,45.04,44.59,44.77,20700.0,34.4038,34.4038,34.06,34.1975,20700.0
2009-09-22 10:00:00,44.77,45.03,44.77,44.84,41100.0,34.1975,34.3961,34.1975,34.251,41100.0
2009-09-22 10:30:00,44.78,44.78,44.54,44.65,7100.0,34.2052,34.2052,34.0219,34.1059,7100.0
2009-09-22 11:00:00,44.64,44.64,44.6,44.61,8700.0,34.0982,34.0982,34.0677,34.0753,8700.0
2009-09-22 11:30:00,44.62,44.74,44.6,44.7,4100.0,34.083,34.1746,34.0677,34.1441,4100.0
2009-09-22 12:00:00,44.74,45.05,44.74,45.05,33900.0,34.1746,34.4114,34.1746,34.4114,33900.0
2009-09-22 12:30:00,45.03,45.11,44.99,45.01,4800.0,34.3961,34.4572,34.3656,34.3809,4800.0
2009-09-22 13:00:00,44.98,45.03,44.83,44.85,10100.0,34.3579,34.3961,34.2434,34.2586,10100.0
2009-09-22 13:30:00,44.85,44.85,44.69,44.78,6400.0,34.2586,34.2586,34.1364,34.2052,6400.0
2009-09-22 14:00:00,44.78,44.79,44.65,44.66,8200.0,34.2052,34.2128,34.1059,34.1135,8200.0
2009-09-22 14:30:00,44.69,44.82,44.65,44.8,11200.0,34.1364,34.2357,34.1059,34.2205,11200.0
2009-09-22 15:00:00,44.82,44.83,44.75,44.8,17100.0,34.2357,34.2434,34.1823,34.2205,17100.0
2009-09-22 15:30:00,44.83,45.1,44.8,45.02,93900.0,34.2434,34.4496,34.2205,34.3885,93900.0
2009-09-23 09:30:00,45.25,45.79,45.2,45.7,49700.0,34.5642,34.9767,34.526,34.9079,49700.0
2009-09-23 10:00:00,45.68,45.69,45.55,45.57,12700.0,34.8926,34.9003,34.7933,34.8086,12700.0
2009-09-23 10:30:00,45.56,45.62,45.5,45.55,15700.0,34.801,34.8468,34.7552,34.7933,15700.0
2009-09-23 11:00:00,45.53,45.55,45.5,45.53,25300.0,34.7781,34.7933,34.7552,34.7781,25300.0
2009-09-23 11:30:00,45.55,45.59,45.5,45.59,22400.0,34.7933,34.8239,34.7552,34.8239,22400.0
2009-09-23 12:00:00,45.59,45.65,45.51,45.61,17300.0,34.8239,34.8697,34.7628,34.8392,17300.0
2009-09-23 12:30:00,45.62,45.71,45.54,45.59,41900.0,34.8468,34.9156,34.7857,34.8239,41900.0
2009-09-23 13:00:00,45.6,45.63,45.5,45.57,24600.0,34.8315,34.8545,34.7552,34.8086,24600.0
2009-09-23 13:30:00,45.57,45.6,45.5,45.55,54500.0,34.8086,34.8315,34.7552,34.7933,54500.0
2009-09-23 14:00:00,45.54,45.63,45.5,45.6,30400.0,34.7857,34.8545,34.7552,34.8315,30400.0
2009-09-23 14:30:00,45.6,45.65,45.58,45.59,28400.0,34.8315,34.8697,34.8163,34.8239,28400.0
2009-09-23 15:00:00,45.6,45.61,45.45,45.5,45400.0,34.8315,34.8392,34.717,34.7552,45400.0
2009-09-23 15:30:00,45.5,45.54,45.04,45.06,109900.0,34.7552,34.7857,34.4038,34.4191,109900.0
2009-09-24 09:30:00,45.01,45.46,45.01,45.4,20000.0,34.3809,34.7246,34.3809,34.6788,20000.0
2009-09-24 10:00:00,45.38,45.38,45.11,45.17,37900.0,34.6635,34.6635,34.4572,34.5031,37900.0
2009-09-24 10:30:00,45.15,45.18,44.95,44.95,39400.0,34.4878,34.5107,34.335,34.335,39400.0
2009-09-24 11:00:00,44.95,44.96,44.85,44.89,26100.0,34.335,34.3427,34.2586,34.2892,26100.0
2009-09-24 11:30:00,44.9,45.02,44.75,44.86,12000.0,34.2968,34.3885,34.1823,34.2663,12000.0
2009-09-24 12:00:00,44.86,45.02,44.86,44.9,81300.0,34.2663,34.3885,34.2663,34.2968,81300.0
2009-09-24 12:30:00,44.9,44.94,44.6,44.62,12400.0,34.2968,34.3274,34.0677,34.083,12400.0
2009-09-24 13:00:00,44.62,44.9,44.62,44.9,13600.0,34.083,34.2968,34.083,34.2968,13600.0
2009-09-24 13:30:00,44.91,44.97,44.79,44.91,22200.0,34.3045,34.3503,34.2128,34.3045,22200.0
2009-09-24 14:00:00,44.91,44.91,44.63,44.72,19300.0,34.3045,34.3045,34.0906,34.1593,19300.0
2009-09-24 14:30:00,44.71,44.86,44.63,44.86,16300.0,34.1517,34.2663,34.0906,34.2663,16300.0
2009-09-24 15:00:00,44.87,45.0,44.8,44.8,25600.0,34.2739,34.3732,34.2205,34.2205,25600.0
2009-09-24 15:30:00,44.8,44.89,44.6,44.71,45900.0,34.2205,34.2892,34.0677,34.1517,45900.0
2009-09-25 09:30:00,44.46,45.07,44.25,44.69,28900.0,33.9607,34.4267,33.8003,34.1364,28900.0
2009-09-25 10:00:00,44.51,44.76,44.51,44.65,28700.0,33.9989,34.1899,33.9989,34.1059,28700.0
2009-09-25 10:30:00,44.67,44.71,44.31,44.31,27400.0,34.1212,34.1517,33.8462,33.8462,27400.0
2009-09-25 11:00:00,44.33,44.4,44.18,44.31,27100.0,33.8614,33.9149,33.7469,33.8462,27100.0
2009-09-25 11:30:00,44.3,44.41,43.93,44.07,21500.0,33.8385,33.9226,33.5559,33.6628,21500.0
2009-09-25 12:00:00,44.01,44.09,43.82,43.89,13800.0,33.617,33.6781,33.4719,33.5254,13800.0
2009-09-25 12:30:00,43.89,43.93,43.77,43.77,9900.0,33.5254,33.5559,33.4337,33.4337,9900.0
2009-09-25 13:00:00,43.76,43.82,43.53,43.7,19100.0,33.4261,33.4719,33.2504,33.3802,19100.0
2009-09-25 13:30:00,43.7,43.7,43.58,43.7,10600.0,33.3802,33.3802,33.2886,33.3802,10600.0
2009-09-25 14:00:00,43.74,43.88,43.69,43.69,19100.0,33.4108,33.5177,33.3726,33.3726,19100.0
2009-09-25 14:30:00,43.67,43.86,43.6,43.86,15000.0,33.3573,33.5024,33.3038,33.5024,15000.0
2009-09-25 15:00:00,43.85,43.92,43.82,43.86,26000.0,33.4948,33.5483,33.4719,33.5024,26000.0
2009-09-25 15:30:00,43.88,43.88,43.53,43.65,126000.0,33.5177,33.5177,33.2504,33.342,126000.0
2009-09-28 09:30:00,43.94,44.75,43.85,44.57,20500.0,33.5635,34.1823,33.4948,34.0448,20500.0
2009-09-28 10:00:00,44.69,44.76,44.55,44.58,18500.0,34.1364,34.1899,34.0295,34.0524,18500.0
2009-09-28 10:30:00,44.57,44.6,44.5,44.54,26100.0,34.0448,34.0677,33.9913,34.0219,26100.0
2009-09-28 11:00:00,44.54,44.74,44.49,44.66,30800.0,34.0219,34.1746,33.9837,34.1135,30800.0
2009-09-28 11:30:00,44.67,44.71,44.59,44.59,36400.0,34.1212,34.1517,34.06,34.06,36400.0
2009-09-28 12:00:00,44.61,44.93,44.6,44.89,30200.0,34.0753,34.3198,34.0677,34.2892,30200.0
2009-09-28 12:30:00,44.93,45.12,44.89,45.08,25700.0,34.3198,34.4649,34.2892,34.4343,25700.0
2009-09-28 13:00:00,45.08,45.09,45.01,45.04,12500.0,34.4343,34.442,34.3809,34.4038,12500.0
2009-09-28 13:30:00,45.05,45.37,45.04,45.25,13700.0,34.4114,34.6558,34.4038,34.5642,13700.0
2009-09-28 14:00:00,45.25,45.3,45.18,45.19,19200.0,34.5642,34.6024,34.5107,34.5184,19200.0
2009-09-28 14:30:00,45.2,45.2,45.13,45.15,20000.0,34.526,34.526,34.4725,34.4878,20000.0
2009-09-28 15:00:00,45.14,45.43,45.1,45.43,29400.0,34.4802,34.7017,34.4496,34.7017,29400.0
2009-09-28 15:30:00,45.43,45.49,45.03,45.29,137100.0,34.7017,34.7475,34.3961,34.5947,137100.0
2009-09-29 09:30:00,45.18,45.73,45.17,45.63,18800.0,34.5107,34.9308,34.5031,34.8545,18800.0
2009-09-29 10:00:00,45.63,45.79,45.17,45.79,19300.0,34.8545,34.9767,34.5031,34.9767,19300.0
2009-09-29 10:30:00,45.75,45.79,45.45,45.45,17000.0,34.9461,34.9767,34.717,34.717,17000.0
2009-09-29 11:00:00,45.4,45.46,45.15,45.34,14000.0,34.6788,34.7246,34.4878,34.6329,14000.0
2009-09-29 11:30:00,45.35,45.37,45.07,45.11,11200.0,34.6406,34.6558,34.4267,34.4572,11200.0
2009-09-29 12:00:00,45.1,45.32,45.02,45.32,15700.0,34.4496,34.6177,34.3885,34.6177,15700.0
2009-09-29 12:30:00,45.33,45.53,45.32,45.39,16100.0,34.6253,34.7781,34.6177,34.6711,16100.0
2009-09-29 13:00:00,45.39,45.62,45.39,45.49,10000.0,34.6711,34.8468,34.6711,34.7475,10000.0
2009-09-29 13:30:00,45.5,45.54,45.46,45.46,13000.0,34.7552,34.7857,34.7246,34.7246,13000.0
2009-09-29 14:00:00,45.48,45.54,45.44,45.47,11600.0,34.7399,34.7857,34.7093,34.7322,11600.0
2009-09-29 14:30:00,45.47,45.47,45.2,45.35,14500.0,34.7322,34.7322,34.526,34.6406,14500.0
2009-09-29 15:00:00,45.35,45.42,45.18,45.2,16800.0,34.6406,34.694,34.5107,34.526,16800.0
2009-09-29 15:30:00,45.2,45.3,45.14,45.19,87300.0,34.526,34.6024,34.4802,34.5184,87300.0
2009-09-30 09:30:00,45.44,45.56,44.67,44.83,25400.0,34.7093,34.801,34.1212,34.2434,25400.0
2009-09-30 10:00:00,44.78,44.91,44.64,44.7,19700.0,34.2052,34.3045,34.0982,34.1441,19700.0
2009-09-30 10:30:00,44.69,44.75,44.55,44.71,13700.0,34.1364,34.1823,34.0295,34.1517,13700.0
2009-09-30 11:00:00,44.72,44.84,44.7,44.7,11100.0,34.1593,34.251,34.1441,34.1441,11100.0
2009-09-30 11:30:00,44.71,44.78,44.53,44.69,13900.0,34.1517,34.2052,34.0142,34.1364,13900.0
2009-09-30 12:00:00,44.67,44.87,44.65,44.86,7100.0,34.1212,34.2739,34.1059,34.2663,7100.0
2009-09-30 12:30:00,44.94,45.05,44.93,45.05,19700.0,34.3274,34.4114,34.3198,34.4114,19700.0
2009-09-30 13:00:00,45.03,45.36,45.03,45.24,20700.0,34.3961,34.6482,34.3961,34.5565,20700.0
2009-09-30 13:30:00,45.23,45.23,45.11,45.21,12800.0,34.5489,34.5489,34.4572,34.5336,12800.0
2009-09-30 14:00:00,45.2,45.21,45.05,45.07,18800.0,34.526,34.5336,34.4114,34.4267,18800.0
2009-09-30 14:30:00,45.04,45.1,44.84,44.84,16300.0,34.4038,34.4496,34.251,34.251,16300.0
2009-09-30 15:00:00,44.83,44.83,44.4,44.45,23300.0,34.2434,34.2434,33.9149,33.9531,23300.0
2009-09-30 15:30:00,44.43,44.75,44.41,44.63,41400.0,33.9378,34.1823,33.9226,34.0906,41400.0
2009-10-01 09:30:00,44.63,44.73,44.47,44.58,18100.0,34.0906,34.167,33.9684,34.0524,18100.0
2009-10-01 10:00:00,44.62,44.87,44.23,44.79,21500.0,34.083,34.2739,33.7851,34.2128,21500.0
2009-10-01 10:30:00,44.79,44.84,44.5,44.55,14600.0,34.2128,34.251,33.9913,34.0295,14600.0
2009-10-01 11:00:00,44.48,44.51,44.29,44.35,12000.0,33.976,33.9989,33.8309,33.8767,12000.0
2009-10-01 11:30:00,44.34,44.37,44.15,44.3,12500.0,33.8691,33.892,33.724,33.8385,12500.0
2009-10-01 12:00:00,44.25,44.28,44.05,44.1,14500.0,33.8003,33.8233,33.6476,33.6858,14500.0
2009-10-01 12:30:00,44.1,44.12,43.89,44.01,10900.0,33.6858,33.701,33.5254,33.617,10900.0
2009-10-01 13:00:00,44.0,44.03,43.81,43.88,13700.0,33.6094,33.6323,33.4642,33.5177,13700.0
2009-10-01 13:30:00,43.88,43.95,43.77,43.8,13500.0,33.5177,33.5712,33.4337,33.4566,13500.0
2009-10-01 14:00:00,43.8,43.8,43.68,43.72,15300.0,33.4566,33.4566,33.3649,33.3955,15300.0
2009-10-01 14:30:00,43.71,43.71,43.56,43.58,23500.0,33.3879,33.3879,33.2733,33.2886,23500.0
2009-10-01 15:00:00,43.59,43.59,43.28,43.29,23500.0,33.2962,33.2962,33.0594,33.067,23500.0
2009-10-01 15:30:00,43.29,43.41,43.15,43.26,156900.0,33.067,33.1587,32.9601,33.0441,156900.0
2009-10-02 09:30:00,42.96,43.41,42.62,43.0,24600.0,32.815,33.1587,32.5553,32.8455,24600.0
2009-10-02 10:00:00,42.95,43.28,42.84,43.19,23800.0,32.8073,33.0594,32.7233,32.9907,23800.0
2009-10-02 10:30:00,43.19,43.46,42.98,43.08,18300.0,32.9907,33.1969,32.8302,32.9066,18300.0
2009-10-02 11:00:00,43.07,43.26,43.07,43.12,13200.0,32.899,33.0441,32.899,32.9372,13200.0
2009-10-02 11:30:00,43.12,43.22,42.9,43.1,18000.0,32.9372,33.0136,32.7691,32.9219,18000.0
2009-10-02 12:00:00,43.09,43.24,43.0,43.04,9900.0,32.9143,33.0289,32.8455,32.8761,9900.0
2009-10-02 12:30:00,43.04,43.12,42.94,43.08,12100.0,32.8761,32.9372,32.7997,32.9066,12100.0
2009-10-02 13:00:00,43.08,43.3,43.08,43.15,8400.0,32.9066,33.0747,32.9066,32.9601,8400.0
2009-10-02 13:30:00,43.16,43.23,43.12,43.17,16200.0,32.9677,33.0212,32.9372,32.9754,16200.0
2009-10-02 14:00:00,43.16,43.16,42.92,43.0,16900.0,32.9677,32.9677,32.7844,32.8455,16900.0
2009-10-02 14:30:00,43.01,43.03,42.86,42.91,14700.0,32.8532,32.8684,32.7386,32.7768,14700.0
2009-10-02 15:00:00,42.9,42.9,42.78,42.8,17200.0,32.7691,32.7691,32.6775,32.6928,17200.0
2009-10-02 15:30:00,42.78,43.01,42.72,42.79,45100.0,32.6775,32.8532,32.6316,32.6851,45100.0
2009-10-05 09:30:00,42.85,42.99,42.52,42.99,16100.0,32.7309,32.8379,32.4789,32.8379,16100.0
2009-10-05 10:00:00,42.97,43.18,42.97,43.04,13500.0,32.8226,32.983,32.8226,32.8761,13500.0
2009-10-05 10:30:00,43.11,43.42,43.1,43.42,7000.0,32.9296,33.1663,32.9219,33.1663,7000.0
2009-10-05 11:00:00,43.43,43.54,43.38,43.49,7700.0,33.174,33.258,33.1358,33.2198,7700.0
2009-10-05 11:30:00,43.51,43.6,43.44,43.58,5800.0,33.2351,33.3038,33.1816,33.2886,5800.0
2009-10-05 12:00:00,43.6,43.75,43.6,43.64,6600.0,33.3038,33.4184,33.3038,33.3344,6600.0
2009-10-05 12:30:00,43.6,43.68,43.53,43.65,4500.0,33.3038,33.3649,33.2504,33.342,4500.0
2009-10-05 13:00:00,43.65,43.74,43.62,43.64,5600.0,33.342,33.4108,33.3191,33.3344,5600.0
2009-10-05 13:30:00,43.66,43.66,43.54,43.54,2800.0,33.3497,33.3497,33.258,33.258,2800.0
2009-10-05 14:00:00,43.6,43.67,43.52,43.6,8900.0,33.3038,33.3573,33.2427,33.3038,8900.0
2009-10-05 14:30:00,43.63,43.83,43.59,43.71,17100.0,33.3268,33.4795,33.2962,33.3879,17100.0
2009-10-05 15:00:00,43.73,43.82,43.63,43.82,24300.0,33.4031,33.4719,33.3268,33.4719,24300.0
2009-10-05 15:30:00,43.84,44.0,43.74,44.0,60900.0,33.4872,33.6094,33.4108,33.6094,60900.0
2009-10-06 09:30:00,44.37,45.09,44.37,44.92,25400.0,33.892,34.442,33.892,34.3121,25400.0
2009-10-06 10:00:00,44.9,45.13,44.9,44.98,16500.0,34.2968,34.4725,34.2968,34.3579,16500.0
2009-10-06 10:30:00,44.96,45.61,44.91,45.46,56900.0,34.3427,34.8392,34.3045,34.7246,56900.0
2009-10-06 11:00:00,45.5,45.55,45.36,45.36,16300.0,34.7552,34.7933,34.6482,34.6482,16300.0
2009-10-06 11:30:00,45.39,45.4,45.27,45.3,10900.0,34.6711,34.6788,34.5795,34.6024,10900.0
2009-10-06 12:00:00,45.32,45.39,45.23,45.23,16300.0,34.6177,34.6711,34.5489,34.5489,16300.0
2009-10-06 12:30:00,45.21,45.28,45.08,45.08,12000.0,34.5336,34.5871,34.4343,34.4343,12000.0
2009-10-06 13:00:00,45.06,45.22,44.95,45.17,10600.0,34.4191,34.5413,34.335,34.5031,10600.0
2009-10-06 13:30:00,45.19,45.23,44.88,44.93,14300.0,34.5184,34.5489,34.2816,34.3198,14300.0
2009-10-06 14:00:00,44.88,44.9,44.56,44.58,13300.0,34.2816,34.2968,34.0371,34.0524,13300.0
2009-10-06 14:30:00,44.52,44.95,44.52,44.95,20300.0,34.0066,34.335,34.0066,34.335,20300.0
2009-10-06 15:00:00,44.93,45.25,44.91,45.18,22700.0,34.3198,34.5642,34.3045,34.5107,22700.0
2009-10-06 15:30:00,45.17,45.3,45.06,45.3,59200.0,34.5031,34.6024,34.4191,34.6024,59200.0
2009-10-07 09:30:00,45.21,45.4,45.03,45.26,21100.0,34.5336,34.6788,34.3961,34.5718,21100.0
2009-10-07 10:00:00,45.27,45.27,44.93,44.93,16700.0,34.5795,34.5795,34.3198,34.3198,16700.0
2009-10-07 10:30:00,44.92,44.92,44.67,44.85,15700.0,34.3121,34.3121,34.1212,34.2586,15700.0
2009-10-07 11:00:00,44.86,45.13,44.85,44.97,13800.0,34.2663,34.4725,34.2586,34.3503,13800.0
2009-10-07 11:30:00,44.94,44.94,44.7,44.82,6700.0,34.3274,34.3274,34.1441,34.2357,6700.0
2009-10-07 12:00:00,44.79,45.02,44.79,44.99,15300.0,34.2128,34.3885,34.2128,34.3656,15300.0
2009-10-07 12:30:00,44.99,44.99,44.9,44.97,12100.0,34.3656,34.3656,34.2968,34.3503,12100.0
2009-10-07 13:00:00,44.96,44.96,44.75,44.78,15100.0,34.3427,34.3427,34.1823,34.2052,15100.0
2009-10-07 13:30:00,44.77,44.8,44.62,44.72,17700.0,34.1975,34.2205,34.083,34.1593,17700.0
2009-10-07 14:00:00,44.72,44.72,44.61,44.62,13500.0,34.1593,34.1593,34.0753,34.083,13500.0
2009-10-07 14:30:00,44.62,44.68,44.52,44.58,20900.0,34.083,34.1288,34.0066,34.0524,20900.0
2009-10-07 15:00:00,44.57,44.65,44.5,44.62,23300.0,34.0448,34.1059,33.9913,34.083,23300.0
2009-10-07 15:30:00,44.63,44.87,44.59,44.82,36100.0,34.0906,34.2739,34.06,34.2357,36100.0
2009-10-08 09:30:00,45.16,45.25,44.72,45.25,41100.0,34.4954,34.5642,34.1593,34.5642,41100.0
2009-10-08 10:00:00,45.28,45.74,45.19,45.72,21700.0,34.5871,34.9385,34.5184,34.9232,21700.0
2009-10-08 10:30:00,45.72,45.95,45.72,45.88,13000.0,34.9232,35.0989,34.9232,35.0454,13000.0
2009-10-08 11:00:00,45.87,46.14,45.73,46.05,20600.0,35.0378,35.244,34.9308,35.1753,20600.0
2009-10-08 11:30:00,46.03,46.09,45.94,46.0,11900.0,35.16,35.2058,35.0912,35.1371,11900.0
2009-10-08 12:00:00,45.97,46.01,45.96,46.0,11500.0,35.1142,35.1447,35.1065,35.1371,11500.0
2009-10-08 12:30:00,45.99,46.0,45.75,45.76,15000.0,35.1294,35.1371,34.9461,34.9538,15000.0
2009-10-08 13:00:00,45.76,45.85,45.58,45.73,20900.0,34.9538,35.0225,34.8163,34.9308,20900.0
2009-10-08 13:30:00,45.72,45.76,45.41,45.47,24500.0,34.9232,34.9538,34.6864,34.7322,24500.0
2009-10-08 14:00:00,45.45,45.47,45.25,45.3,16600.0,34.717,34.7322,34.5642,34.6024,16600.0
2009-10-08 14:30:00,45.3,45.56,45.26,45.52,15600.0,34.6024,34.801,34.5718,34.7704,15600.0
2009-10-08 15:00:00,45.5,45.65,45.41,45.42,13400.0,34.7552,34.8697,34.6864,34.694,13400.0
2009-10-08 15:30:00,45.41,45.41,45.12,45.39,75900.0,34.6864,34.6864,34.4649,34.6711,75900.0
2009-10-09 09:30:00,45.43,45.6,45.0,45.56,26400.0,34.7017,34.8315,34.3732,34.801,26400.0
2009-10-09 10:00:00,45.56,45.63,45.54,45.56,10500.0,34.801,34.8545,34.7857,34.801,10500.0
2009-10-09 10:30:00,45.56,45.79,45.53,45.76,8700.0,34.801,34.9767,34.7781,34.9538,8700.0
2009-10-09 11:00:00,45.78,45.89,45.73,45.78,9600.0,34.969,35.0531,34.9308,34.969,9600.0
2009-10-09 11:30:00,45.78,45.88,45.68,45.88,3600.0,34.969,35.0454,34.8926,35.0454,3600.0
2009-10-09 12:00:00,45.88,45.9,45.78,45.86,6000.0,35.0454,35.0607,34.969,35.0301,6000.0
2009-10-09 12:30:00,45.84,45.99,45.81,45.96,6400.0,35.0149,35.1294,34.9919,35.1065,6400.0
2009-10-09 13:00:00,45.99,46.0,45.91,45.98,7700.0,35.1294,35.1371,35.0683,35.1218,7700.0
2009-10-09 13:30:00,45.98,46.0,45.9,45.91,5200.0,35.1218,35.1371,35.0607,35.0683,5200.0
2009-10-09 14:00:00,45.89,45.92,45.78,45.9,6100.0,35.0531,35.076,34.969,35.0607,6100.0
2009-10-09 14:30:00,45.91,45.94,45.89,45.93,11800.0,35.0683,35.0912,35.0531,35.0836,11800.0
2009-10-09 15:00:00,45.92,46.0,45.89,45.91,16600.0,35.076,35.1371,35.0531,35.0683,16600.0
2009-10-09 15:30:00,45.93,46.0,45.86,45.97,26700.0,35.0836,35.1371,35.0301,35.1142,26700.0
2009-10-12 09:30:00,46.22,46.41,45.99,46.16,27300.0,35.3051,35.4503,35.1294,35.2593,27300.0
2009-10-12 10:00:00,46.12,46.12,45.88,46.0,11300.0,35.2287,35.2287,35.0454,35.1371,11300.0
2009-10-12 10:30:00,46.07,46.25,46.05,46.19,60000.0,35.1905,35.328,35.1753,35.2822,60000.0
2009-10-12 11:00:00,46.19,46.25,46.13,46.22,59300.0,35.2822,35.328,35.2364,35.3051,59300.0
2009-10-12 11:30:00,46.24,46.28,46.2,46.24,109700.0,35.3204,35.351,35.2898,35.3204,109700.0
2009-10-12 12:00:00,46.24,46.28,46.21,46.21,24600.0,35.3204,35.351,35.2975,35.2975,24600.0
2009-10-12 12:30:00,46.21,46.22,46.21,46.21,6000.0,35.2975,35.3051,35.2975,35.2975,6000.0
2009-10-12 13:00:00,46.21,46.27,46.2,46.26,5200.0,35.2975,35.3433,35.2898,35.3357,5200.0
2009-10-12 13:30:00,46.27,46.3,46.19,46.22,17900.0,35.3433,35.3662,35.2822,35.3051,17900.0
2009-10-12 14:00:00,46.23,46.25,46.01,46.16,18700.0,35.3128,35.328,35.1447,35.2593,18700.0
2009-10-12 14:30:00,46.14,46.18,46.04,46.18,17300.0,35.244,35.2746,35.1676,35.2746,17300.0
2009-10-12 15:00:00,46.2,46.24,46.13,46.14,21900.0,35.2898,35.3204,35.2364,35.244,21900.0
2009-10-12 15:30:00,46.14,46.25,46.14,46.2,92400.0,35.244,35.328,35.244,35.2898,92400.0
2009-10-13 09:30:00,46.24,46.27,45.76,45.99,15800.0,35.3204,35.3433,34.9538,35.1294,15800.0
2009-10-13 10:00:00,45.96,46.31,45.88,46.3,78900.0,35.1065,35.3739,35.0454,35.3662,78900.0
2009-10-13 10:30:00,46.3,46.39,46.02,46.13,45900.0,35.3662,35.435,35.1524,35.2364,45900.0
2009-10-13 11:00:00,46.15,46.19,45.96,46.19,12700.0,35.2517,35.2822,35.1065,35.2822,12700.0
2009-10-13 11:30:00,46.19,46.47,46.17,46.4,34100.0,35.2822,35.4961,35.2669,35.4426,34100.0
2009-10-13 12:00:00,46.4,46.4,46.15,46.32,45500.0,35.4426,35.4426,35.2517,35.3815,45500.0
2009-10-13 12:30:00,46.3,46.32,46.2,46.23,9800.0,35.3662,35.3815,35.2898,35.3128,9800.0
2009-10-13 13:00:00,46.24,46.28,46.2,46.23,11000.0,35.3204,35.351,35.2898,35.3128,11000.0
2009-10-13 13:30:00,46.22,46.28,46.19,46.24,31600.0,35.3051,35.351,35.2822,35.3204,31600.0
2009-10-13 14:00:00,46.22,46.26,46.14,46.23,25500.0,35.3051,35.3357,35.244,35.3128,25500.0
2009-10-13 14:30:00,46.22,46.37,46.17,46.27,24600.0,35.3051,35.4197,35.2669,35.3433,24600.0
2009-10-13 15:00:00,46.27,46.37,46.21,46.31,18900.0,35.3433,35.4197,35.2975,35.3739,18900.0
2009-10-13 15:30:00,46.31,46.37,46.26,46.35,55100.0,35.3739,35.4197,35.3357,35.4044,55100.0
2009-10-14 09:30:00,46.64,47.15,46.5,46.77,24100.0,35.6259,36.0155,35.519,35.7252,24100.0
2009-10-14 10:00:00,46.75,46.79,46.59,46.7,12700.0,35.71,35.7405,35.5877,35.6718,12700.0
2009-10-14 10:30:00,46.71,46.95,46.7,46.92,16400.0,35.6794,35.8627,35.6718,35.8398,16400.0
2009-10-14 11:00:00,46.92,46.99,46.83,46.97,51100.0,35.8398,35.8933,35.7711,35.878,51100.0
2009-10-14 11:30:00,46.96,46.96,46.77,46.9,13300.0,35.8704,35.8704,35.7252,35.8245,13300.0
2009-10-14 12:00:00,46.9,46.9,46.81,46.89,11300.0,35.8245,35.8245,35.7558,35.8169,11300.0
2009-10-14 12:30:00,46.89,46.9,46.77,46.84,9900.0,35.8169,35.8245,35.7252,35.7787,9900.0
2009-10-14 13:00:00,46.88,46.93,46.76,46.81,16700.0,35.8093,35.8475,35.7176,35.7558,16700.0
2009-10-14 13:30:00,46.85,46.98,46.83,46.91,10800.0,35.7863,35.8856,35.7711,35.8322,10800.0
2009-10-14 14:00:00,46.9,46.91,46.76,46.85,17700.0,35.8245,35.8322,35.7176,35.7863,17700.0
2009-10-14 14:30:00,46.85,46.88,46.72,46.82,16600.0,35.7863,35.8093,35.687,35.7634,16600.0
2009-10-14 15:00:00,46.82,47.37,46.8,47.33,43700.0,35.7634,36.1835,35.7482,36.153,43700.0
2009-10-14 15:30:00,47.33,47.49,47.31,47.4,84900.0,36.153,36.2752,36.1377,36.2065,84900.0
2009-10-15 09:30:00,47.18,47.41,46.91,47.36,18100.0,36.0384,36.2141,35.8322,36.1759,18100.0
2009-10-15 10:00:00,47.35,47.49,47.24,47.32,14000.0,36.1683,36.2752,36.0842,36.1454,14000.0
2009-10-15 10:30:00,47.33,47.49,47.33,47.41,20400.0,36.153,36.2752,36.153,36.2141,20400.0
2009-10-15 11:00:00,47.43,47.49,47.38,47.4,8900.0,36.2294,36.2752,36.1912,36.2065,8900.0
2009-10-15 11:30:00,47.41,47.57,47.4,47.5,35600.0,36.2141,36.3363,36.2065,36.2828,35600.0
2009-10-15 12:00:00,47.5,47.51,47.5,47.5,13900.0,36.2828,36.2905,36.2828,36.2828,13900.0
2009-10-15 12:30:00,47.5,47.51,47.34,47.37,8600.0,36.2828,36.2905,36.1606,36.1835,8600.0
2009-10-15 13:00:00,47.35,47.39,47.3,47.38,8800.0,36.1683,36.1988,36.1301,36.1912,8800.0
2009-10-15 13:30:00,47.4,47.43,47.34,47.4,7100.0,36.2065,36.2294,36.1606,36.2065,7100.0
2009-10-15 14:00:00,47.38,47.44,47.35,47.38,9500.0,36.1912,36.237,36.1683,36.1912,9500.0
2009-10-15 14:30:00,47.35,47.53,47.35,47.48,9200.0,36.1683,36.3058,36.1683,36.2676,9200.0
2009-10-15 15:00:00,47.49,47.56,47.33,47.35,10900.0,36.2752,36.3287,36.153,36.1683,10900.0
2009-10-15 15:30:00,47.35,47.62,47.34,47.54,41300.0,36.1683,36.3745,36.1606,36.3134,41300.0
2009-10-16 09:30:00,47.17,48.56,47.13,48.52,97200.0,36.0308,37.0925,36.0002,37.062,97200.0
2009-10-16 10:00:00,48.5,48.66,48.39,48.57,82500.0,37.0467,37.1689,36.9627,37.1002,82500.0
2009-10-16 10:30:00,48.57,48.75,48.55,48.64,28000.0,37.1002,37.2377,37.0849,37.1536,28000.0
2009-10-16 11:00:00,48.64,49.03,48.64,49.0,41700.0,37.1536,37.4515,37.1536,37.4286,41700.0
2009-10-16 11:30:00,49.01,49.05,48.62,48.77,74400.0,37.4363,37.4668,37.1384,37.2529,74400.0
2009-10-16 12:00:00,48.74,48.77,48.55,48.58,22100.0,37.23,37.2529,37.0849,37.1078,22100.0
2009-10-16 12:30:00,48.61,48.61,48.51,48.54,23800.0,37.1307,37.1307,37.0543,37.0773,23800.0
2009-10-16 13:00:00,48.53,48.53,48.43,48.5,20800.0,37.0696,37.0696,36.9932,37.0467,20800.0
2009-10-16 13:30:00,48.5,48.61,48.45,48.51,34600.0,37.0467,37.1307,37.0085,37.0543,34600.0
2009-10-16 14:00:00,48.51,48.56,48.45,48.51,69700.0,37.0543,37.0925,37.0085,37.0543,69700.0
2009-10-16 14:30:00,48.51,48.51,48.37,48.37,17300.0,37.0543,37.0543,36.9474,36.9474,17300.0
2009-10-16 15:00:00,48.37,48.47,48.25,48.29,52900.0,36.9474,37.0238,36.8557,36.8863,52900.0
2009-10-16 15:30:00,48.32,48.61,48.31,48.49,155100.0,36.9092,37.1307,36.9016,37.0391,155100.0
2009-10-19 09:30:00,48.41,48.41,47.82,47.97,56200.0,36.978,36.978,36.5273,36.6419,56200.0
2009-10-19 10:00:00,47.99,48.19,47.95,48.1,31700.0,36.6571,36.8099,36.6266,36.7412,31700.0
2009-10-19 10:30:00,48.1,48.31,48.1,48.17,48000.0,36.7412,36.9016,36.7412,36.7946,48000.0
2009-10-19 11:00:00,48.22,48.3,48.11,48.3,79600.0,36.8328,36.8939,36.7488,36.8939,79600.0
2009-10-19 11:30:00,48.3,48.31,48.04,48.23,23300.0,36.8939,36.9016,36.6953,36.8405,23300.0
2009-10-19 12:00:00,48.23,48.35,48.2,48.25,45100.0,36.8405,36.9321,36.8175,36.8557,45100.0
2009-10-19 12:30:00,48.26,48.43,48.24,48.38,13000.0,36.8634,36.9932,36.8481,36.955,13000.0
2009-10-19 13:00:00,48.37,48.51,48.26,48.44,39000.0,36.9474,37.0543,36.8634,37.0009,39000.0
2009-10-19 13:30:00,48.45,48.5,48.36,48.48,44500.0,37.0085,37.0467,36.9398,37.0314,44500.0
2009-10-19 14:00:00,48.48,48.61,48.4,48.4,21400.0,37.0314,37.1307,36.9703,36.9703,21400.0
2009-10-19 14:30:00,48.44,48.47,48.27,48.32,32900.0,37.0009,37.0238,36.871,36.9092,32900.0
2009-10-19 15:00:00,48.34,48.42,48.22,48.34,58700.0,36.9245,36.9856,36.8328,36.9245,58700.0
2009-10-19 15:30:00,48.35,48.56,48.35,48.53,70600.0,36.9321,37.0925,36.9321,37.0696,70600.0
2009-10-20 09:30:00,48.5,48.71,48.35,48.44,15900.0,37.0467,37.2071,36.9321,37.0009,15900.0
2009-10-20 10:00:00,48.51,48.53,48.05,48.08,26700.0,37.0543,37.0696,36.703,36.7259,26700.0
2009-10-20 10:30:00,48.06,48.27,48.0,48.27,27100.0,36.7106,36.871,36.6648,36.871,27100.0
2009-10-20 11:00:00,48.29,48.3,48.06,48.06,12500.0,36.8863,36.8939,36.7106,36.7106,12500.0
2009-10-20 11:30:00,48.05,48.16,48.0,48.12,20500.0,36.703,36.787,36.6648,36.7564,20500.0
2009-10-20 12:00:00,48.1,48.1,47.83,47.9,11600.0,36.7412,36.7412,36.5349,36.5884,11600.0
2009-10-20 12:30:00,47.86,48.0,47.75,47.89,17700.0,36.5578,36.6648,36.4738,36.5808,17700.0
2009-10-20 13:00:00,47.89,48.04,47.89,47.98,14000.0,36.5808,36.6953,36.5808,36.6495,14000.0
2009-10-20 13:30:00,48.07,48.11,47.94,47.96,51600.0,36.7182,36.7488,36.6189,36.6342,51600.0
2009-10-20 14:00:00,47.98,48.11,47.94,48.06,13600.0,36.6495,36.7488,36.6189,36.7106,13600.0
2009-10-20 14:30:00,48.09,48.1,47.96,48.06,8900.0,36.7335,36.7412,36.6342,36.7106,8900.0
2009-10-20 15:00:00,48.1,48.16,47.94,48.06,17000.0,36.7412,36.787,36.6189,36.7106,17000.0
2009-10-20 15:30:00,48.07,48.17,47.98,48.01,42100.0,36.7182,36.7946,36.6495,36.6724,42100.0
2009-10-21 09:30:00,48.05,48.57,47.87,48.32,37800.0,36.703,37.1002,36.5655,36.9092,37800.0
2009-10-21 10:00:00,48.32,48.7,48.27,48.34,33800.0,36.9092,37.1995,36.871,36.9245,33800.0
2009-10-21 10:30:00,48.35,48.41,48.12,48.15,29900.0,36.9321,36.978,36.7564,36.7794,29900.0
2009-10-21 11:00:00,48.16,48.25,48.01,48.25,20500.0,36.787,36.8557,36.6724,36.8557,20500.0
2009-10-21 11:30:00,48.24,48.27,47.97,48.01,9500.0,36.8481,36.871,36.6419,36.6724,9500.0
2009-10-21 12:00:00,48.01,48.1,47.95,48.1,18000.0,36.6724,36.7412,36.6266,36.7412,18000.0
2009-10-21 12:30:00,48.12,48.14,48.0,48.01,23100.0,36.7564,36.7717,36.6648,36.6724,23100.0
2009-10-21 13:00:00,48.08,48.08,47.8,47.8,50500.0,36.7259,36.7259,36.512,36.512,50500.0
2009-10-21 13:30:00,47.86,47.88,47.64,47.64,43600.0,36.5578,36.5731,36.3898,36.3898,43600.0
2009-10-21 14:00:00,47.65,47.68,47.34,47.57,45400.0,36.3974,36.4203,36.1606,36.3363,45400.0
2009-10-21 14:30:00,47.58,47.88,47.51,47.88,30800.0,36.344,36.5731,36.2905,36.5731,30800.0
2009-10-21 15:00:00,47.88,47.89,47.6,47.64,47300.0,36.5731,36.5808,36.3592,36.3898,47300.0
2009-10-21 15:30:00,47.63,47.65,47.02,47.07,144500.0,36.3821,36.3974,35.9162,35.9544,144500.0
2009-10-22 09:30:00,47.08,47.58,46.81,47.07,26100.0,35.962,36.344,35.7558,35.9544,26100.0
2009-10-22 10:00:00,47.11,47.12,46.65,46.81,47500.0,35.9849,35.9926,35.6336,35.7558,47500.0
2009-10-22 10:30:00,46.84,46.92,46.56,46.92,36900.0,35.7787,35.8398,35.5648,35.8398,36900.0
2009-10-22 11:00:00,46.92,46.98,46.66,46.7,17200.0,35.8398,35.8856,35.6412,35.6718,17200.0
2009-10-22 11:30:00,46.71,46.8,46.64,46.69,14500.0,35.6794,35.7482,35.6259,35.6641,14500.0
2009-10-22 12:00:00,46.69,46.81,46.67,46.78,20600.0,35.6641,35.7558,35.6489,35.7329,20600.0
2009-10-22 12:30:00,46.79,46.99,46.79,46.84,17900.0,35.7405,35.8933,35.7405,35.7787,17900.0
2009-10-22 13:00:00,46.83,46.91,46.75,46.84,15400.0,35.7711,35.8322,35.71,35.7787,15400.0
2009-10-22 13:30:00,46.82,46.9,46.77,46.9,12300.0,35.7634,35.8245,35.7252,35.8245,12300.0
2009-10-22 14:00:00,46.91,47.38,46.91,47.35,33400.0,35.8322,36.1912,35.8322,36.1683,33400.0
2009-10-22 14:30:00,47.38,47.86,47.38,47.86,40300.0,36.1912,36.5578,36.1912,36.5578,40300.0
2009-10-22 15:00:00,47.86,48.28,47.82,48.28,43400.0,36.5578,36.8787,36.5273,36.8787,43400.0
2009-10-22 15:30:00,48.27,48.27,47.92,48.17,51600.0,36.871,36.871,36.6037,36.7946,51600.0
2009-10-23 09:30:00,48.37,48.67,48.13,48.41,39200.0,36.9474,37.1766,36.7641,36.978,39200.0
2009-10-23 10:00:00,48.67,48.83,48.3,48.35,40600.0,37.1766,37.2988,36.8939,36.9321,40600.0
2009-10-23 10:30:00,48.35,48.51,48.34,48.42,39200.0,36.9321,37.0543,36.9245,36.9856,39200.0
2009-10-23 11:00:00,48.4,48.61,48.33,48.45,53800.0,36.9703,37.1307,36.9168,37.0085,53800.0
2009-10-23 11:30:00,48.45,48.59,48.42,48.46,54100.0,37.0085,37.1154,36.9856,37.0161,54100.0
2009-10-23 12:00:00,48.45,48.48,48.39,48.43,40600.0,37.0085,37.0314,36.9627,36.9932,40600.0
2009-10-23 12:30:00,48.42,48.61,48.4,48.5,28700.0,36.9856,37.1307,36.9703,37.0467,28700.0
2009-10-23 13:00:00,48.5,48.58,48.35,48.45,35800.0,37.0467,37.1078,36.9321,37.0085,35800.0
2009-10-23 13:30:00,48.4,48.5,48.25,48.28,40500.0,36.9703,37.0467,36.8557,36.8787,40500.0
2009-10-23 14:00:00,48.28,48.49,48.12,48.47,66400.0,36.8787,37.0391,36.7564,37.0238,66400.0
2009-10-23 14:30:00,48.46,49.03,48.39,48.64,68500.0,37.0161,37.4515,36.9627,37.1536,68500.0
2009-10-23 15:00:00,48.61,48.73,48.46,48.49,35200.0,37.1307,37.2224,37.0161,37.0391,35200.0
2009-10-23 15:30:00,48.49,48.57,48.17,48.47,90700.0,37.0391,37.1002,36.7946,37.0238,90700.0
2009-10-26 09:30:00,48.54,49.4,48.39,49.15,101700.0,37.0773,37.7342,36.9627,37.5432,101700.0
2009-10-26 10:00:00,49.19,49.36,48.52,48.59,57100.0,37.5738,37.7036,37.062,37.1154,57100.0
2009-10-26 10:30:00,48.6,49.04,48.44,48.74,137200.0,37.1231,37.4592,37.0009,37.23,137200.0
2009-10-26 11:00:00,48.81,48.82,48.62,48.65,49300.0,37.2835,37.2911,37.1384,37.1613,49300.0
2009-10-26 11:30:00,48.64,48.73,48.15,48.22,105600.0,37.1536,37.2224,36.7794,36.8328,105600.0
2009-10-26 12:00:00,48.19,48.34,47.92,47.97,47000.0,36.8099,36.9245,36.6037,36.6419,47000.0
2009-10-26 12:30:00,47.95,48.05,47.59,47.91,85300.0,36.6266,36.703,36.3516,36.596,85300.0
2009-10-26 13:00:00,47.93,48.02,47.5,47.76,28400.0,36.6113,36.6801,36.2828,36.4815,28400.0
2009-10-26 13:30:00,47.76,47.81,47.54,47.73,32500.0,36.4815,36.5196,36.3134,36.4585,32500.0
2009-10-26 14:00:00,47.75,47.8,47.41,47.59,45200.0,36.4738,36.512,36.2141,36.3516,45200.0
2009-10-26 14:30:00,47.54,47.58,47.31,47.41,33000.0,36.3134,36.344,36.1377,36.2141,33000.0
2009-10-26 15:00:00,47.37,47.48,46.89,46.9,79700.0,36.1835,36.2676,35.8169,35.8245,79700.0
2009-10-26 15:30:00,46.9,47.29,46.82,47.07,137700.0,35.8245,36.1224,35.7634,35.9544,137700.0
2009-10-27 09:30:00,47.95,49.85,47.57,48.82,181500.0,36.6266,38.0779,36.3363,37.2911,181500.0
2009-10-27 10:00:00,48.79,49.22,48.41,49.1,95000.0,37.2682,37.5967,36.978,37.505,95000.0
2009-10-27 10:30:00,49.06,49.15,48.72,48.82,61800.0,37.4745,37.5432,37.2147,37.2911,61800.0
2009-10-27 11:00:00,48.82,48.82,48.42,48.65,41800.0,37.2911,37.2911,36.9856,37.1613,41800.0
2009-10-27 11:30:00,48.67,48.79,48.5,48.55,21000.0,37.1766,37.2682,37.0467,37.0849,21000.0
2009-10-27 12:00:00,48.55,48.7,48.45,48.58,26000.0,37.0849,37.1995,37.0085,37.1078,26000.0
2009-10-27 12:30:00,48.59,48.68,48.36,48.54,17900.0,37.1154,37.1842,36.9398,37.0773,17900.0
2009-10-27 13:00:00,48.51,48.62,48.22,48.27,19200.0,37.0543,37.1384,36.8328,36.871,19200.0
2009-10-27 13:30:00,48.24,48.57,48.09,48.28,30700.0,36.8481,37.1002,36.7335,36.8787,30700.0
2009-10-27 14:00:00,48.28,48.74,48.16,48.61,29900.0,36.8787,37.23,36.787,37.1307,29900.0
2009-10-27 14:30:00,48.66,48.89,48.61,48.77,54100.0,37.1689,37.3446,37.1307,37.2529,54100.0
2009-10-27 15:00:00,48.78,48.87,48.56,48.7,57000.0,37.2606,37.3293,37.0925,37.1995,57000.0
2009-10-27 15:30:00,48.69,48.7,48.37,48.57,151800.0,37.1918,37.1995,36.9474,37.1002,151800.0
2009-10-28 09:30:00,48.66,48.66,47.65,47.74,44500.0,37.1689,37.1689,36.3974,36.4662,44500.0
2009-10-28 10:00:00,47.73,47.76,47.51,47.66,52700.0,36.4585,36.4815,36.2905,36.4051,52700.0
2009-10-28 10:30:00,47.66,47.74,47.41,47.59,48800.0,36.4051,36.4662,36.2141,36.3516,48800.0
2009-10-28 11:00:00,47.6,47.73,47.51,47.62,32600.0,36.3592,36.4585,36.2905,36.3745,32600.0
2009-10-28 11:30:00,47.63,47.74,47.44,47.67,37900.0,36.3821,36.4662,36.237,36.4127,37900.0
2009-10-28 12:00:00,47.67,47.71,47.47,47.61,41700.0,36.4127,36.4433,36.2599,36.3669,41700.0
2009-10-28 12:30:00,47.62,47.64,47.46,47.57,36100.0,36.3745,36.3898,36.2523,36.3363,36100.0
2009-10-28 13:00:00,47.52,47.72,47.46,47.46,34300.0,36.2981,36.4509,36.2523,36.2523,34300.0
2009-10-28 13:30:00,47.52,47.61,47.19,47.19,28900.0,36.2981,36.3669,36.0461,36.0461,28900.0
2009-10-28 14:00:00,47.19,47.29,46.99,47.14,27500.0,36.0461,36.1224,35.8933,36.0079,27500.0
2009-10-28 14:30:00,47.12,47.25,47.08,47.22,39600.0,35.9926,36.0919,35.962,36.069,39600.0
2009-10-28 15:00:00,47.22,47.41,47.09,47.2,42800.0,36.069,36.2141,35.9697,36.0537,42800.0
2009-10-28 15:30:00,47.19,47.28,46.95,47.2,113400.0,36.0461,36.1148,35.8627,36.0537,113400.0
2009-10-29 09:30:00,47.71,48.0,47.09,47.81,49000.0,36.4433,36.6648,35.9697,36.5196,49000.0
2009-10-29 10:00:00,47.83,47.97,47.7,47.77,28400.0,36.5349,36.6419,36.4356,36.4891,28400.0
2009-10-29 10:30:00,47.78,47.78,47.52,47.64,24200.0,36.4967,36.4967,36.2981,36.3898,24200.0
2009-10-29 11:00:00,47.65,47.74,47.48,47.61,22700.0,36.3974,36.4662,36.2676,36.3669,22700.0
2009-10-29 11:30:00,47.65,47.74,47.57,47.6,17100.0,36.3974,36.4662,36.3363,36.3592,17100.0
2009-10-29 12:00:00,47.66,47.74,47.6,47.72,16600.0,36.4051,36.4662,36.3592,36.4509,16600.0
2009-10-29 12:30:00,47.68,47.74,47.49,47.5,29200.0,36.4203,36.4662,36.2752,36.2828,29200.0
2009-10-29 13:00:00,47.5,47.62,47.42,47.53,31700.0,36.2828,36.3745,36.2217,36.3058,31700.0
2009-10-29 13:30:00,47.52,47.71,47.47,47.56,23800.0,36.2981,36.4433,36.2599,36.3287,23800.0
2009-10-29 14:00:00,47.57,47.65,47.49,47.51,12100.0,36.3363,36.3974,36.2752,36.2905,12100.0
2009-10-29 14:30:00,47.51,47.73,47.51,47.61,38100.0,36.2905,36.4585,36.2905,36.3669,38100.0
2009-10-29 15:00:00,47.63,47.95,47.61,47.85,38700.0,36.3821,36.6266,36.3669,36.5502,38700.0
2009-10-29 15:30:00,47.84,47.95,47.37,47.82,123000.0,36.5426,36.6266,36.1835,36.5273,123000.0
2009-10-30 09:30:00,47.63,47.65,47.19,47.35,30400.0,36.3821,36.3974,36.0461,36.1683,30400.0
2009-10-30 10:00:00,47.35,47.74,47.34,47.35,32900.0,36.1683,36.4662,36.1606,36.1683,32900.0
2009-10-30 10:30:00,47.32,47.34,47.13,47.27,13500.0,36.1454,36.1606,36.0002,36.1072,13500.0
2009-10-30 11:00:00,47.28,47.32,47.19,47.3,12500.0,36.1148,36.1454,36.0461,36.1301,12500.0
2009-10-30 11:30:00,47.27,47.33,46.75,46.97,19300.0,36.1072,36.153,35.71,35.878,19300.0
2009-10-30 12:00:00,46.96,47.15,46.48,46.72,24400.0,35.8704,36.0155,35.5037,35.687,24400.0
2009-10-30 12:30:00,46.81,46.88,46.5,46.73,28100.0,35.7558,35.8093,35.519,35.6947,28100.0
2009-10-30 13:00:00,46.73,46.83,46.5,46.56,23400.0,35.6947,35.7711,35.519,35.5648,23400.0
2009-10-30 13:30:00,46.54,46.54,46.22,46.24,36800.0,35.5496,35.5496,35.3051,35.3204,36800.0
2009-10-30 14:00:00,46.29,46.63,46.25,46.52,50000.0,35.3586,35.6183,35.328,35.5343,50000.0
2009-10-30 14:30:00,46.48,46.48,46.14,46.29,38900.0,35.5037,35.5037,35.244,35.3586,38900.0
2009-10-30 15:00:00,46.29,46.31,45.93,46.04,86700.0,35.3586,35.3739,35.0836,35.1676,86700.0
2009-10-30 15:30:00,46.03,46.48,46.0,46.02,169100.0,35.16,35.5037,35.1371,35.1524,169100.0
2009-11-02 09:30:00,46.17,46.69,45.89,46.01,30000.0,35.2669,35.6641,35.0531,35.1447,30000.0
2009-11-02 10:00:00,46.08,46.76,46.06,46.55,27300.0,35.1982,35.7176,35.1829,35.5572,27300.0
2009-11-02 10:30:00,46.58,46.64,46.31,46.31,30200.0,35.5801,35.6259,35.3739,35.3739,30200.0
2009-11-02 11:00:00,46.25,46.35,46.09,46.14,32000.0,35.328,35.4044,35.2058,35.244,32000.0
2009-11-02 11:30:00,46.11,46.31,46.0,46.25,30300.0,35.2211,35.3739,35.1371,35.328,30300.0
2009-11-02 12:00:00,46.21,46.22,45.88,45.92,27800.0,35.2975,35.3051,35.0454,35.076,27800.0
2009-11-02 12:30:00,45.83,45.89,45.2,45.2,36100.0,35.0072,35.0531,34.526,34.526,36100.0
2009-11-02 13:00:00,45.2,45.31,45.02,45.16,143700.0,34.526,34.61,34.3885,34.4954,143700.0
2009-11-02 13:30:00,45.15,45.18,44.71,44.71,51800.0,34.4878,34.5107,34.1517,34.1517,51800.0
2009-11-02 14:00:00,44.75,45.23,44.71,45.17,57700.0,34.1823,34.5489,34.1517,34.5031,57700.0
2009-11-02 14:30:00,45.22,45.24,44.89,44.97,56100.0,34.5413,34.5565,34.2892,34.3503,56100.0
2009-11-02 15:00:00,44.94,45.09,44.72,44.94,73100.0,34.3274,34.442,34.1593,34.3274,73100.0
2009-11-02 15:30:00,44.95,45.38,44.94,45.31,108700.0,34.335,34.6635,34.3274,34.61,108700.0
2009-11-03 09:30:00,45.1,45.66,44.99,45.65,50100.0,34.4496,34.8774,34.3656,34.8697,50100.0
2009-11-03 10:00:00,45.64,45.97,45.43,45.68,60700.0,34.8621,35.1142,34.7017,34.8926,60700.0
2009-11-03 10:30:00,45.67,45.78,45.54,45.68,43800.0,34.885,34.969,34.7857,34.8926,43800.0
2009-11-03 11:00:00,45.68,45.69,45.46,45.55,23100.0,34.8926,34.9003,34.7246,34.7933,23100.0
2009-11-03 11:30:00,45.55,45.61,45.27,45.57,68600.0,34.7933,34.8392,34.5795,34.8086,68600.0
2009-11-03 12:00:00,45.58,45.61,45.48,45.54,50700.0,34.8163,34.8392,34.7399,34.7857,50700.0
2009-11-03 12:30:00,45.55,45.7,45.53,45.57,52200.0,34.7933,34.9079,34.7781,34.8086,52200.0
2009-11-03 13:00:00,45.54,45.75,45.54,45.72,35300.0,34.7857,34.9461,34.7857,34.9232,35300.0
2009-11-03 13:30:00,45.74,45.86,45.71,45.84,24400.0,34.9385,35.0301,34.9156,35.0149,24400.0
2009-11-03 14:00:00,45.84,46.03,45.84,45.92,30000.0,35.0149,35.16,35.0149,35.076,30000.0
2009-11-03 14:30:00,45.98,46.01,45.84,45.84,29000.0,35.1218,35.1447,35.0149,35.0149,29000.0
2009-11-03 15:00:00,45.85,46.04,45.85,45.89,24600.0,35.0225,35.1676,35.0225,35.0531,24600.0
2009-11-03 15:30:00,45.9,46.18,45.9,46.06,77900.0,35.0607,35.2746,35.0607,35.1829,77900.0
2009-11-04 09:30:00,46.37,46.84,46.15,46.84,49600.0,35.4892,35.8489,35.3208,35.8489,49600.0
2009-11-04 10:00:00,46.78,47.2,46.76,46.86,52600.0,35.803,36.1244,35.7877,35.8642,52600.0
2009-11-04 10:30:00,46.9,46.92,46.76,46.86,18800.0,35.8948,35.9102,35.7877,35.8642,18800.0
2009-11-04 11:00:00,46.85,46.94,46.66,46.66,15700.0,35.8566,35.9255,35.7112,35.7112,15700.0
2009-11-04 11:30:00,46.65,46.66,46.5,46.65,14300.0,35.7035,35.7112,35.5887,35.7035,14300.0
2009-11-04 12:00:00,46.65,46.65,46.44,46.49,40200.0,35.7035,35.7035,35.5428,35.5811,40200.0
2009-11-04 12:30:00,46.5,46.51,46.34,46.4,29600.0,35.5887,35.5964,35.4662,35.5122,29600.0
2009-11-04 13:00:00,46.42,46.49,46.38,46.4,19800.0,35.5275,35.5811,35.4969,35.5122,19800.0
2009-11-04 13:30:00,46.37,46.47,46.36,46.45,12500.0,35.4892,35.5657,35.4816,35.5504,12500.0
2009-11-04 14:00:00,46.45,46.68,45.99,46.07,34600.0,35.5504,35.7265,35.1984,35.2596,34600.0
2009-11-04 14:30:00,46.04,46.66,46.03,46.47,38400.0,35.2366,35.7112,35.229,35.5657,38400.0
2009-11-04 15:00:00,46.46,46.55,46.34,46.42,27300.0,35.5581,35.627,35.4662,35.5275,27300.0
2009-11-04 15:30:00,46.41,46.44,45.72,45.87,93100.0,35.5198,35.5428,34.9917,35.1065,93100.0
2009-11-05 09:30:00,46.2,46.43,46.15,46.33,33400.0,35.3591,35.5351,35.3208,35.4586,33400.0
2009-11-05 10:00:00,46.33,46.48,46.07,46.2,36400.0,35.4586,35.5734,35.2596,35.3591,36400.0
2009-11-05 10:30:00,46.18,46.19,45.95,46.03,40500.0,35.3438,35.3514,35.1678,35.229,40500.0
2009-11-05 11:00:00,46.04,46.15,45.93,46.02,18900.0,35.2366,35.3208,35.1525,35.2213,18900.0
2009-11-05 11:30:00,45.99,46.04,45.7,45.71,19800.0,35.1984,35.2366,34.9764,34.9841,19800.0
2009-11-05 12:00:00,45.7,45.77,45.59,45.77,24500.0,34.9764,35.03,34.8922,35.03,24500.0
2009-11-05 12:30:00,45.73,46.08,45.72,46.08,20300.0,34.9994,35.2673,34.9917,35.2673,20300.0
2009-11-05 13:00:00,46.12,46.19,45.95,45.98,24900.0,35.2979,35.3514,35.1678,35.1907,24900.0
2009-11-05 13:30:00,45.99,46.23,45.99,46.01,25300.0,35.1984,35.3821,35.1984,35.2137,25300.0
2009-11-05 14:00:00,45.99,46.28,45.98,46.24,39400.0,35.1984,35.4203,35.1907,35.3897,39400.0
2009-11-05 14:30:00,46.23,46.35,46.1,46.33,24800.0,35.3821,35.4739,35.2826,35.4586,24800.0
2009-11-05 15:00:00,46.32,46.55,46.26,46.54,70900.0,35.4509,35.627,35.405,35.6193,70900.0
2009-11-05 15:30:00,46.55,46.83,46.43,46.81,185700.0,35.627,35.8413,35.5351,35.826,185700.0
2009-11-06 09:30:00,46.25,47.13,46.16,47.01,38600.0,35.3974,36.0709,35.3285,35.979,38600.0
2009-11-06 10:00:00,47.05,47.24,46.65,46.65,16900.0,36.0096,36.1551,35.7035,35.7035,16900.0
2009-11-06 10:30:00,46.61,46.84,46.42,46.83,16100.0,35.6729,35.8489,35.5275,35.8413,16100.0
2009-11-06 11:00:00,46.8,47.12,46.68,46.95,31600.0,35.8183,36.0632,35.7265,35.9331,31600.0
2009-11-06 11:30:00,46.95,47.31,46.89,47.11,15400.0,35.9331,36.2086,35.8872,36.0556,15400.0
2009-11-06 12:00:00,47.2,47.54,47.2,47.47,22800.0,36.1244,36.3847,36.1244,36.3311,22800.0
2009-11-06 12:30:00,47.46,47.51,47.31,47.41,31100.0,36.3234,36.3617,36.2086,36.2852,31100.0
2009-11-06 13:00:00,47.4,47.47,47.3,47.46,19500.0,36.2775,36.3311,36.201,36.3234,19500.0
2009-11-06 13:30:00,47.47,47.61,47.44,47.48,18900.0,36.3311,36.4382,36.3081,36.3387,18900.0
2009-11-06 14:00:00,47.48,47.52,47.34,47.34,17400.0,36.3387,36.3694,36.2316,36.2316,17400.0
2009-11-06 14:30:00,47.36,47.37,47.19,47.2,14100.0,36.2469,36.2546,36.1168,36.1244,14100.0
2009-11-06 15:00:00,47.2,47.3,47.1,47.29,23100.0,36.1244,36.201,36.0479,36.1933,23100.0
2009-11-06 15:30:00,47.3,47.44,47.21,47.23,46400.0,36.201,36.3081,36.1321,36.1474,46400.0
2009-11-09 09:30:00,47.68,47.83,47.58,47.7,22900.0,36.4918,36.6066,36.4153,36.5071,22900.0
2009-11-09 10:00:00,47.72,47.96,47.72,47.86,25100.0,36.5224,36.7061,36.5224,36.6296,25100.0
2009-11-09 10:30:00,47.86,47.87,47.75,47.81,26300.0,36.6296,36.6372,36.5454,36.5913,26300.0
2009-11-09 11:00:00,47.81,47.81,47.62,47.63,16400.0,36.5913,36.5913,36.4459,36.4535,16400.0
2009-11-09 11:30:00,47.63,47.67,47.35,47.5,23000.0,36.4535,36.4842,36.2393,36.3541,23000.0
2009-11-09 12:00:00,47.49,47.55,47.38,47.45,9100.0,36.3464,36.3923,36.2622,36.3158,9100.0
2009-11-09 12:30:00,47.43,47.67,47.43,47.67,9400.0,36.3005,36.4842,36.3005,36.4842,9400.0
2009-11-09 13:00:00,47.65,47.65,47.56,47.57,11100.0,36.4689,36.4689,36.4,36.4076,11100.0
2009-11-09 13:30:00,47.56,47.62,47.45,47.52,22800.0,36.4,36.4459,36.3158,36.3694,22800.0
2009-11-09 14:00:00,47.51,47.65,47.46,47.6,30100.0,36.3617,36.4689,36.3234,36.4306,30100.0
2009-11-09 14:30:00,47.6,47.67,47.54,47.58,20800.0,36.4306,36.4842,36.3847,36.4153,20800.0
2009-11-09 15:00:00,47.57,47.65,47.53,47.61,22300.0,36.4076,36.4689,36.377,36.4382,22300.0
2009-11-09 15:30:00,47.59,47.73,47.54,47.66,107900.0,36.4229,36.5301,36.3847,36.4765,107900.0
2009-11-10 09:30:00,47.77,48.23,47.68,48.15,26700.0,36.5607,36.9128,36.4918,36.8515,26700.0
2009-11-10 10:00:00,48.12,48.33,48.05,48.21,26900.0,36.8286,36.9893,36.775,36.8975,26900.0
2009-11-10 10:30:00,48.25,48.37,47.99,48.1,24400.0,36.9281,37.0199,36.7291,36.8133,24400.0
2009-11-10 11:00:00,48.11,48.31,47.79,47.79,23600.0,36.8209,36.974,36.576,36.576,23600.0
2009-11-10 11:30:00,47.82,48.01,47.73,47.75,18000.0,36.599,36.7444,36.5301,36.5454,18000.0
2009-11-10 12:00:00,47.75,47.75,47.39,47.39,24000.0,36.5454,36.5454,36.2699,36.2699,24000.0
2009-11-10 12:30:00,47.38,47.45,47.32,47.45,24000.0,36.2622,36.3158,36.2163,36.3158,24000.0
2009-11-10 13:00:00,47.48,47.48,47.27,47.3,20400.0,36.3387,36.3387,36.178,36.201,20400.0
2009-11-10 13:30:00,47.32,47.43,47.24,47.34,19100.0,36.2163,36.3005,36.1551,36.2316,19100.0
2009-11-10 14:00:00,47.38,47.49,47.27,47.31,23100.0,36.2622,36.3464,36.178,36.2086,23100.0
2009-11-10 14:30:00,47.32,47.48,47.32,47.43,24400.0,36.2163,36.3387,36.2163,36.3005,24400.0
2009-11-10 15:00:00,47.41,47.5,47.27,47.35,39900.0,36.2852,36.3541,36.178,36.2393,39900.0
2009-11-10 15:30:00,47.35,47.4,47.15,47.28,69000.0,36.2393,36.2775,36.0862,36.1857,69000.0
2009-11-11 09:30:00,47.61,47.94,47.57,47.8,19600.0,36.4382,36.6908,36.4076,36.5837,19600.0
2009-11-11 10:00:00,47.84,48.24,47.84,48.09,25400.0,36.6143,36.9204,36.6143,36.8056,25400.0
2009-11-11 10:30:00,48.09,48.21,48.01,48.06,20700.0,36.8056,36.8975,36.7444,36.7826,20700.0
2009-11-11 11:00:00,48.1,48.19,48.0,48.05,22900.0,36.8133,36.8821,36.7367,36.775,22900.0
2009-11-11 11:30:00,48.01,48.07,47.93,48.04,20300.0,36.7444,36.7903,36.6832,36.7673,20300.0
2009-11-11 12:00:00,48.02,48.1,47.99,48.09,18000.0,36.752,36.8133,36.7291,36.8056,18000.0
2009-11-11 12:30:00,48.09,48.1,48.02,48.05,14300.0,36.8056,36.8133,36.752,36.775,14300.0
2009-11-11 13:00:00,48.06,48.24,48.05,48.17,14200.0,36.7826,36.9204,36.775,36.8668,14200.0
2009-11-11 13:30:00,48.16,48.21,48.0,48.09,14500.0,36.8592,36.8975,36.7367,36.8056,14500.0
2009-11-11 14:00:00,48.09,48.17,48.05,48.08,15100.0,36.8056,36.8668,36.775,36.798,15100.0
2009-11-11 14:30:00,48.08,48.34,48.07,48.28,20700.0,36.798,36.9969,36.7903,36.951,20700.0
2009-11-11 15:00:00,48.27,48.4,48.16,48.36,39500.0,36.9434,37.0429,36.8592,37.0123,39500.0
2009-11-11 15:30:00,48.4,48.66,48.32,48.6,110100.0,37.0429,37.2419,36.9816,37.1959,110100.0
2009-11-12 09:30:00,48.55,48.62,48.0,48.31,21100.0,37.1577,37.2112,36.7367,36.974,21100.0
2009-11-12 10:00:00,48.33,48.34,47.94,48.14,15400.0,36.9893,36.9969,36.6908,36.8439,15400.0
2009-11-12 10:30:00,48.12,48.14,47.8,47.8,15200.0,36.8286,36.8439,36.5837,36.5837,15200.0
2009-11-12 11:00:00,47.8,47.91,47.66,47.86,25000.0,36.5837,36.6678,36.4765,36.6296,25000.0
2009-11-12 11:30:00,47.86,47.88,47.71,47.88,11800.0,36.6296,36.6449,36.5148,36.6449,11800.0
2009-11-12 12:00:00,47.91,47.96,47.82,47.83,6700.0,36.6678,36.7061,36.599,36.6066,6700.0
2009-11-12 12:30:00,47.83,47.88,47.77,47.82,10000.0,36.6066,36.6449,36.5607,36.599,10000.0
2009-11-12 13:00:00,47.79,47.81,47.63,47.73,9500.0,36.576,36.5913,36.4535,36.5301,9500.0
2009-11-12 13:30:00,47.72,47.74,47.6,47.7,7900.0,36.5224,36.5377,36.4306,36.5071,7900.0
2009-11-12 14:00:00,47.69,47.74,47.54,47.59,14800.0,36.4995,36.5377,36.3847,36.4229,14800.0
2009-11-12 14:30:00,47.59,47.59,47.37,47.43,14700.0,36.4229,36.4229,36.2546,36.3005,14700.0
2009-11-12 15:00:00,47.43,47.43,47.29,47.31,22800.0,36.3005,36.3005,36.1933,36.2086,22800.0
2009-11-12 15:30:00,47.32,47.59,47.31,47.53,104700.0,36.2163,36.4229,36.2086,36.377,104700.0
2009-11-13 09:30:00,47.87,47.87,46.99,46.99,50700.0,36.6372,36.6372,35.9637,35.9637,50700.0
2009-11-13 10:00:00,46.98,47.31,46.92,47.29,21900.0,35.9561,36.2086,35.9102,36.1933,21900.0
2009-11-13 10:30:00,47.27,47.73,47.1,47.65,20500.0,36.178,36.5301,36.0479,36.4689,20500.0
2009-11-13 11:00:00,47.65,47.78,47.57,47.7,37800.0,36.4689,36.5684,36.4076,36.5071,37800.0
2009-11-13 11:30:00,47.68,47.79,47.68,47.7,12200.0,36.4918,36.576,36.4918,36.5071,12200.0
2009-11-13 12:00:00,47.72,47.77,47.52,47.6,51400.0,36.5224,36.5607,36.3694,36.4306,51400.0
2009-11-13 12:30:00,47.6,47.8,47.49,47.8,47300.0,36.4306,36.5837,36.3464,36.5837,47300.0
2009-11-13 13:00:00,47.79,47.85,47.73,47.83,11400.0,36.576,36.6219,36.5301,36.6066,11400.0
2009-11-13 13:30:00,47.84,47.95,47.71,47.78,14800.0,36.6143,36.6985,36.5148,36.5684,14800.0
2009-11-13 14:00:00,47.74,47.81,47.51,47.53,22200.0,36.5377,36.5913,36.3617,36.377,22200.0
2009-11-13 14:30:00,47.53,47.56,47.35,47.4,23200.0,36.377,36.4,36.2393,36.2775,23200.0
2009-11-13 15:00:00,47.39,47.63,47.36,47.5,26300.0,36.2699,36.4535,36.2469,36.3541,26300.0
2009-11-13 15:30:00,47.49,47.82,47.48,47.78,44600.0,36.3464,36.599,36.3387,36.5684,44600.0
2009-11-16 09:30:00,47.85,48.03,47.35,47.56,37700.0,36.6219,36.7597,36.2393,36.4,37700.0
2009-11-16 10:00:00,47.6,47.72,47.52,47.58,20000.0,36.4306,36.5224,36.3694,36.4153,20000.0
2009-11-16 10:30:00,47.56,47.85,47.56,47.79,27400.0,36.4,36.6219,36.4,36.576,27400.0
2009-11-16 11:00:00,47.78,47.79,47.54,47.64,23400.0,36.5684,36.576,36.3847,36.4612,23400.0
2009-11-16 11:30:00,47.65,47.72,47.26,47.29,27100.0,36.4689,36.5224,36.1704,36.1933,27100.0
2009-11-16 12:00:00,47.31,47.41,47.21,47.35,28200.0,36.2086,36.2852,36.1321,36.2393,28200.0
2009-11-16 12:30:00,47.37,47.51,47.21,47.5,21600.0,36.2546,36.3617,36.1321,36.3541,21600.0
2009-11-16 13:00:00,47.5,47.53,47.29,47.39,25700.0,36.3541,36.377,36.1933,36.2699,25700.0
2009-11-16 13:30:00,47.39,47.45,47.35,47.39,21500.0,36.2699,36.3158,36.2393,36.2699,21500.0
2009-11-16 14:00:00,47.4,47.58,47.37,47.57,24000.0,36.2775,36.4153,36.2546,36.4076,24000.0
2009-11-16 14:30:00,47.58,47.64,47.47,47.53,27700.0,36.4153,36.4612,36.3311,36.377,27700.0
2009-11-16 15:00:00,47.52,47.64,47.19,47.21,40300.0,36.3694,36.4612,36.1168,36.1321,40300.0
2009-11-16 15:30:00,47.21,47.38,47.15,47.22,108600.0,36.1321,36.2622,36.0862,36.1398,108600.0
2009-11-17 09:30:00,46.99,47.63,46.99,47.5,19900.0,35.9637,36.4535,35.9637,36.3541,19900.0
2009-11-17 10:00:00,47.52,47.68,47.39,47.61,12200.0,36.3694,36.4918,36.2699,36.4382,12200.0
2009-11-17 10:30:00,47.57,47.59,47.43,47.59,10500.0,36.4076,36.4229,36.3005,36.4229,10500.0
2009-11-17 11:00:00,47.58,47.61,47.45,47.6,12600.0,36.4153,36.4382,36.3158,36.4306,12600.0
2009-11-17 11:30:00,47.6,47.65,47.47,47.47,10100.0,36.4306,36.4689,36.3311,36.3311,10100.0
2009-11-17 12:00:00,47.47,47.59,47.4,47.58,10700.0,36.3311,36.4229,36.2775,36.4153,10700.0
2009-11-17 12:30:00,47.56,47.62,47.44,47.45,9300.0,36.4,36.4459,36.3081,36.3158,9300.0
2009-11-17 13:00:00,47.45,47.68,47.36,47.53,22300.0,36.3158,36.4918,36.2469,36.377,22300.0
2009-11-17 13:30:00,47.52,47.54,47.35,47.35,16200.0,36.3694,36.3847,36.2393,36.2393,16200.0
2009-11-17 14:00:00,47.37,47.37,47.2,47.24,33500.0,36.2546,36.2546,36.1244,36.1551,33500.0
2009-11-17 14:30:00,47.23,47.24,47.04,47.08,20700.0,36.1474,36.1551,36.002,36.0326,20700.0
2009-11-17 15:00:00,47.11,47.31,47.07,47.29,27000.0,36.0556,36.2086,36.025,36.1933,27000.0
2009-11-17 15:30:00,47.29,47.51,47.27,47.36,73000.0,36.1933,36.3617,36.178,36.2469,73000.0
2009-11-18 09:30:00,47.01,47.27,46.99,47.08,24500.0,35.979,36.178,35.9637,36.0326,24500.0
2009-11-18 10:00:00,47.11,47.25,47.06,47.16,13000.0,36.0556,36.1627,36.0173,36.0938,13000.0
2009-11-18 10:30:00,47.19,47.39,47.12,47.32,15300.0,36.1168,36.2699,36.0632,36.2163,15300.0
2009-11-18 11:00:00,47.31,47.42,47.3,47.36,32000.0,36.2086,36.2928,36.201,36.2469,32000.0
2009-11-18 11:30:00,47.35,47.43,47.34,47.41,18100.0,36.2393,36.3005,36.2316,36.2852,18100.0
2009-11-18 12:00:00,47.43,47.45,47.35,47.35,16800.0,36.3005,36.3158,36.2393,36.2393,16800.0
2009-11-18 12:30:00,47.35,47.38,47.28,47.28,7700.0,36.2393,36.2622,36.1857,36.1857,7700.0
2009-11-18 13:00:00,47.26,47.26,47.17,47.19,9800.0,36.1704,36.1704,36.1015,36.1168,9800.0
2009-11-18 13:30:00,47.24,47.29,47.16,47.29,15500.0,36.1551,36.1933,36.0938,36.1933,15500.0
2009-11-18 14:00:00,47.26,47.33,47.25,47.27,13300.0,36.1704,36.2239,36.1627,36.178,13300.0
2009-11-18 14:30:00,47.26,47.28,47.2,47.27,18600.0,36.1704,36.1857,36.1244,36.178,18600.0
2009-11-18 15:00:00,47.29,47.3,47.15,47.16,13800.0,36.1933,36.201,36.0862,36.0938,13800.0
2009-11-18 15:30:00,47.15,47.16,47.05,47.08,38900.0,36.0862,36.0938,36.0096,36.0326,38900.0
2009-11-19 09:30:00,46.86,46.94,46.36,46.66,28300.0,35.8642,35.9255,35.4816,35.7112,28300.0
2009-11-19 10:00:00,46.65,46.77,46.46,46.7,54800.0,35.7035,35.7953,35.5581,35.7418,54800.0
2009-11-19 10:30:00,46.72,46.75,46.55,46.56,42900.0,35.7571,35.78,35.627,35.6346,42900.0
2009-11-19 11:00:00,46.5,46.55,46.39,46.55,24800.0,35.5887,35.627,35.5045,35.627,24800.0
2009-11-19 11:30:00,46.55,46.55,46.3,46.4,15400.0,35.627,35.627,35.4356,35.5122,15400.0
2009-11-19 12:00:00,46.39,46.4,46.32,46.34,11600.0,35.5045,35.5122,35.4509,35.4662,11600.0
2009-11-19 12:30:00,46.38,46.48,46.38,46.43,5500.0,35.4969,35.5734,35.4969,35.5351,5500.0
2009-11-19 13:00:00,46.47,46.47,46.34,46.4,13800.0,35.5657,35.5657,35.4662,35.5122,13800.0
2009-11-19 13:30:00,46.37,46.47,46.33,46.4,24500.0,35.4892,35.5657,35.4586,35.5122,24500.0
2009-11-19 14:00:00,46.42,46.42,46.33,46.35,10600.0,35.5275,35.5275,35.4586,35.4739,10600.0
2009-11-19 14:30:00,46.35,46.45,46.27,46.41,27100.0,35.4739,35.5504,35.4127,35.5198,27100.0
2009-11-19 15:00:00,46.42,46.54,46.37,46.45,50000.0,35.5275,35.6193,35.4892,35.5504,50000.0
2009-11-19 15:30:00,46.49,46.73,46.48,46.52,46900.0,35.5811,35.7647,35.5734,35.604,46900.0
2009-11-20 09:30:00,46.19,46.19,45.91,46.0,33000.0,35.3514,35.3514,35.1371,35.206,33000.0
2009-11-20 10:00:00,46.01,46.21,45.94,46.14,23900.0,35.2137,35.3668,35.1601,35.3132,23900.0
2009-11-20 10:30:00,46.14,46.35,46.1,46.28,16700.0,35.3132,35.4739,35.2826,35.4203,16700.0
2009-11-20 11:00:00,46.25,46.36,46.22,46.32,28000.0,35.3974,35.4816,35.3744,35.4509,28000.0
2009-11-20 11:30:00,46.33,46.33,45.99,46.02,36200.0,35.4586,35.4586,35.1984,35.2213,36200.0
2009-11-20 12:00:00,46.0,46.15,46.0,46.12,16000.0,35.206,35.3208,35.206,35.2979,16000.0
2009-11-20 12:30:00,46.09,46.25,46.05,46.19,14500.0,35.2749,35.3974,35.2443,35.3514,14500.0
2009-11-20 13:00:00,46.22,46.29,46.18,46.24,7200.0,35.3744,35.428,35.3438,35.3897,7200.0
2009-11-20 13:30:00,46.26,46.42,46.21,46.37,14200.0,35.405,35.5275,35.3668,35.4892,14200.0
2009-11-20 14:00:00,46.37,46.43,46.36,46.41,10200.0,35.4892,35.5351,35.4816,35.5198,10200.0
2009-11-20 14:30:00,46.39,46.49,46.38,46.47,18500.0,35.5045,35.5811,35.4969,35.5657,18500.0
2009-11-20 15:00:00,46.48,46.57,46.44,46.53,18800.0,35.5734,35.6423,35.5428,35.6117,18800.0
2009-11-20 15:30:00,46.53,46.55,46.37,46.47,48100.0,35.6117,35.627,35.4892,35.5657,48100.0
2009-11-23 09:30:00,47.03,47.47,46.99,47.12,28700.0,35.9943,36.3311,35.9637,36.0632,28700.0
2009-11-23 10:00:00,47.1,47.34,47.04,47.25,22100.0,36.0479,36.2316,36.002,36.1627,22100.0
2009-11-23 10:30:00,47.25,47.37,47.18,47.25,27400.0,36.1627,36.2546,36.1091,36.1627,27400.0
2009-11-23 11:00:00,47.26,47.28,47.17,47.27,12300.0,36.1704,36.1857,36.1015,36.178,12300.0
2009-11-23 11:30:00,47.26,47.31,47.19,47.26,13100.0,36.1704,36.2086,36.1168,36.1704,13100.0
2009-11-23 12:00:00,47.26,47.32,47.17,47.24,19400.0,36.1704,36.2163,36.1015,36.1551,19400.0
2009-11-23 12:30:00,47.18,47.3,47.12,47.3,12100.0,36.1091,36.201,36.0632,36.201,12100.0
2009-11-23 13:00:00,47.28,47.3,47.16,47.25,13600.0,36.1857,36.201,36.0938,36.1627,13600.0
2009-11-23 13:30:00,47.24,47.32,47.21,47.29,12600.0,36.1551,36.2163,36.1321,36.1933,12600.0
2009-11-23 14:00:00,47.29,47.5,47.26,47.49,23800.0,36.1933,36.3541,36.1704,36.3464,23800.0
2009-11-23 14:30:00,47.47,47.65,47.46,47.61,35100.0,36.3311,36.4689,36.3234,36.4382,35100.0
2009-11-23 15:00:00,47.6,47.66,47.51,47.53,34500.0,36.4306,36.4765,36.3617,36.377,34500.0
2009-11-23 15:30:00,47.54,47.54,47.24,47.45,79000.0,36.3847,36.3847,36.1551,36.3158,79000.0
2009-11-24 09:30:00,47.35,47.42,47.01,47.13,19200.0,36.2393,36.2928,35.979,36.0709,19200.0
2009-11-24 10:00:00,47.14,47.38,46.96,47.29,32000.0,36.0785,36.2622,35.9408,36.1933,32000.0
2009-11-24 10:30:00,47.31,47.51,47.31,47.38,22100.0,36.2086,36.3617,36.2086,36.2622,22100.0
2009-11-24 11:00:00,47.38,47.43,47.23,47.33,22100.0,36.2622,36.3005,36.1474,36.2239,22100.0
2009-11-24 11:30:00,47.33,47.51,47.28,47.51,22000.0,36.2239,36.3617,36.1857,36.3617,22000.0
2009-11-24 12:00:00,47.49,47.55,47.33,47.33,12400.0,36.3464,36.3923,36.2239,36.2239,12400.0
2009-11-24 12:30:00,47.34,47.49,47.29,47.41,10500.0,36.2316,36.3464,36.1933,36.2852,10500.0
2009-11-24 13:00:00,47.41,47.48,47.39,47.44,8900.0,36.2852,36.3387,36.2699,36.3081,8900.0
2009-11-24 13:30:00,47.44,47.56,47.42,47.49,10700.0,36.3081,36.4,36.2928,36.3464,10700.0
2009-11-24 14:00:00,47.52,47.66,47.44,47.63,11300.0,36.3694,36.4765,36.3081,36.4535,11300.0
2009-11-24 14:30:00,47.64,47.88,47.57,47.74,16000.0,36.4612,36.6449,36.4076,36.5377,16000.0
2009-11-24 15:00:00,47.73,47.73,47.47,47.47,11400.0,36.5301,36.5301,36.3311,36.3311,11400.0
2009-11-24 15:30:00,47.47,47.6,47.4,47.54,40500.0,36.3311,36.4306,36.2775,36.3847,40500.0
2009-11-25 09:30:00,47.53,47.71,47.49,47.57,20900.0,36.377,36.5148,36.3464,36.4076,20900.0
2009-11-25 10:00:00,47.6,47.63,47.4,47.47,17200.0,36.4306,36.4535,36.2775,36.3311,17200.0
2009-11-25 10:30:00,47.52,47.54,47.38,47.41,29700.0,36.3694,36.3847,36.2622,36.2852,29700.0
2009-11-25 11:00:00,47.43,47.55,47.4,47.45,31400.0,36.3005,36.3923,36.2775,36.3158,31400.0
2009-11-25 11:30:00,47.45,47.69,47.4,47.68,15100.0,36.3158,36.4995,36.2775,36.4918,15100.0
2009-11-25 12:00:00,47.65,47.69,47.62,47.69,15700.0,36.4689,36.4995,36.4459,36.4995,15700.0
2009-11-25 12:30:00,47.7,47.7,47.65,47.68,10100.0,36.5071,36.5071,36.4689,36.4918,10100.0
2009-11-25 13:00:00,47.67,47.69,47.5,47.53,8500.0,36.4842,36.4995,36.3541,36.377,8500.0
2009-11-25 13:30:00,47.55,47.57,47.47,47.49,16000.0,36.3923,36.4076,36.3311,36.3464,16000.0
2009-11-25 14:00:00,47.48,47.48,47.38,47.39,13000.0,36.3387,36.3387,36.2622,36.2699,13000.0
2009-11-25 14:30:00,47.38,47.38,47.31,47.35,8500.0,36.2622,36.2622,36.2086,36.2393,8500.0
2009-11-25 15:00:00,47.3,47.32,47.22,47.29,12200.0,36.201,36.2163,36.1398,36.1933,12200.0
2009-11-25 15:30:00,47.27,47.33,47.22,47.29,23800.0,36.178,36.2239,36.1398,36.1933,23800.0
2009-11-27 09:30:00,45.82,46.15,45.73,46.09,16100.0,35.0683,35.3208,34.9994,35.2749,16100.0
2009-11-27 10:00:00,46.14,46.31,46.13,46.26,4900.0,35.3132,35.4433,35.3055,35.405,4900.0
2009-11-27 10:30:00,46.26,46.63,46.17,46.6,9900.0,35.405,35.6882,35.3361,35.6652,9900.0
2009-11-27 11:00:00,46.58,46.77,46.58,46.73,9000.0,35.6499,35.7953,35.6499,35.7647,9000.0
2009-11-27 11:30:00,46.77,46.85,46.7,46.71,6300.0,35.7953,35.8566,35.7418,35.7494,6300.0
2009-11-27 12:00:00,46.71,46.71,46.42,46.59,27200.0,35.7494,35.7494,35.5275,35.6576,27200.0
2009-11-27 12:30:00,46.58,46.62,46.29,46.32,72900.0,35.6499,35.6805,35.428,35.4509,72900.0
2009-11-30 09:30:00,46.16,46.16,45.83,46.0,42800.0,35.3285,35.3285,35.0759,35.206,42800.0
2009-11-30 10:00:00,45.99,46.15,45.94,46.13,27800.0,35.1984,35.3208,35.1601,35.3055,27800.0
2009-11-30 10:30:00,46.11,46.15,45.95,46.04,30500.0,35.2902,35.3208,35.1678,35.2366,30500.0
2009-11-30 11:00:00,46.03,46.06,45.83,45.84,16400.0,35.229,35.252,35.0759,35.0836,16400.0
2009-11-30 11:30:00,45.84,45.85,45.66,45.83,21600.0,35.0836,35.0912,34.9458,35.0759,21600.0
2009-11-30 12:00:00,45.84,45.91,45.78,45.79,13800.0,35.0836,35.1371,35.0377,35.0453,13800.0
2009-11-30 12:30:00,45.79,45.84,45.67,45.82,14100.0,35.0453,35.0836,34.9535,35.0683,14100.0
2009-11-30 13:00:00,45.84,45.84,45.72,45.78,22300.0,35.0836,35.0836,34.9917,35.0377,22300.0
2009-11-30 13:30:00,45.79,45.91,45.79,45.89,12300.0,35.0453,35.1371,35.0453,35.1218,12300.0
2009-11-30 14:00:00,45.9,45.96,45.86,45.91,8800.0,35.1295,35.1754,35.0989,35.1371,8800.0
2009-11-30 14:30:00,45.9,45.92,45.79,45.83,11500.0,35.1295,35.1448,35.0453,35.0759,11500.0
2009-11-30 15:00:00,45.84,46.07,45.84,46.05,18300.0,35.0836,35.2596,35.0836,35.2443,18300.0
2009-11-30 15:30:00,46.06,46.54,46.05,46.46,76400.0,35.252,35.6193,35.2443,35.5581,76400.0
2009-12-01 09:30:00,46.97,47.08,46.81,46.87,9900.0,35.9484,36.0326,35.826,35.8719,9900.0
2009-12-01 10:00:00,46.85,46.85,46.56,46.73,21000.0,35.8566,35.8566,35.6346,35.7647,21000.0
2009-12-01 10:30:00,46.69,46.83,46.58,46.83,23700.0,35.7341,35.8413,35.6499,35.8413,23700.0
2009-12-01 11:00:00,46.87,47.14,46.84,47.14,20400.0,35.8719,36.0785,35.8489,36.0785,20400.0
2009-12-01 11:30:00,47.13,47.41,47.13,47.34,33300.0,36.0709,36.2852,36.0709,36.2316,33300.0
2009-12-01 12:00:00,47.36,47.36,47.06,47.08,53000.0,36.2469,36.2469,36.0173,36.0326,53000.0
2009-12-01 12:30:00,47.08,47.11,47.0,47.06,25100.0,36.0326,36.0556,35.9714,36.0173,25100.0
2009-12-01 13:00:00,47.06,47.09,46.91,47.06,9700.0,36.0173,36.0403,35.9025,36.0173,9700.0
2009-12-01 13:30:00,47.09,47.18,47.0,47.0,17100.0,36.0403,36.1091,35.9714,35.9714,17100.0
2009-12-01 14:00:00,47.0,47.08,46.95,46.97,16800.0,35.9714,36.0326,35.9331,35.9484,16800.0
2009-12-01 14:30:00,46.98,46.99,46.71,46.72,10600.0,35.9561,35.9637,35.7494,35.7571,10600.0
2009-12-01 15:00:00,46.72,46.75,46.63,46.63,15200.0,35.7571,35.78,35.6882,35.6882,15200.0
2009-12-01 15:30:00,46.63,46.94,46.54,46.85,31200.0,35.6882,35.9255,35.6193,35.8566,31200.0
2009-12-02 09:30:00,46.73,46.94,46.55,46.83,10400.0,35.7647,35.9255,35.627,35.8413,10400.0
2009-12-02 10:00:00,46.85,47.19,46.85,47.13,7400.0,35.8566,36.1168,35.8566,36.0709,7400.0
2009-12-02 10:30:00,47.13,47.16,46.88,46.88,9300.0,36.0709,36.0938,35.8795,35.8795,9300.0
2009-12-02 11:00:00,46.9,47.01,46.87,46.95,19700.0,35.8948,35.979,35.8719,35.9331,19700.0
2009-12-02 11:30:00,46.96,47.06,46.94,47.03,10000.0,35.9408,36.0173,35.9255,35.9943,10000.0
2009-12-02 12:00:00,47.05,47.05,46.8,46.85,9000.0,36.0096,36.0096,35.8183,35.8566,9000.0
2009-12-02 12:30:00,46.87,47.07,46.85,47.04,10700.0,35.8719,36.025,35.8566,36.002,10700.0
2009-12-02 13:00:00,47.04,47.07,46.97,47.0,5300.0,36.002,36.025,35.9484,35.9714,5300.0
2009-12-02 13:30:00,47.0,47.12,46.99,47.06,4200.0,35.9714,36.0632,35.9637,36.0173,4200.0
2009-12-02 14:00:00,47.07,47.17,46.97,47.07,9200.0,36.025,36.1015,35.9484,36.025,9200.0
2009-12-02 14:30:00,47.07,47.16,47.01,47.04,7500.0,36.025,36.0938,35.979,36.002,7500.0
2009-12-02 15:00:00,47.04,47.05,46.96,46.98,6700.0,36.002,36.0096,35.9408,35.9561,6700.0
2009-12-02 15:30:00,46.97,47.13,46.95,47.03,15700.0,35.9484,36.0709,35.9331,35.9943,15700.0
2009-12-03 09:30:00,46.86,47.13,46.86,47.01,10500.0,35.8642,36.0709,35.8642,35.979,10500.0
2009-12-03 10:00:00,46.99,46.99,46.69,46.92,36600.0,35.9637,35.9637,35.7341,35.9102,36600.0
2009-12-03 10:30:00,46.9,46.9,46.45,46.7,19800.0,35.8948,35.8948,35.5504,35.7418,19800.0
2009-12-03 11:00:00,46.66,46.77,46.49,46.64,11000.0,35.7112,35.7953,35.5811,35.6959,11000.0
2009-12-03 11:30:00,46.65,46.68,46.33,46.33,15800.0,35.7035,35.7265,35.4586,35.4586,15800.0
2009-12-03 12:00:00,46.34,46.43,46.25,46.27,20400.0,35.4662,35.5351,35.3974,35.4127,20400.0
2009-12-03 12:30:00,46.27,46.36,46.12,46.28,28100.0,35.4127,35.4816,35.2979,35.4203,28100.0
2009-12-03 13:00:00,46.23,46.29,46.1,46.14,11200.0,35.3821,35.428,35.2826,35.3132,11200.0
2009-12-03 13:30:00,46.12,46.22,46.05,46.19,18800.0,35.2979,35.3744,35.2443,35.3514,18800.0
2009-12-03 14:00:00,46.17,46.21,46.09,46.14,15500.0,35.3361,35.3668,35.2749,35.3132,15500.0
2009-12-03 14:30:00,46.14,46.19,46.01,46.06,24100.0,35.3132,35.3514,35.2137,35.252,24100.0
2009-12-03 15:00:00,46.09,46.1,45.97,46.0,23200.0,35.2749,35.2826,35.1831,35.206,23200.0
2009-12-03 15:30:00,46.0,46.04,45.65,45.71,90800.0,35.206,35.2366,34.9382,34.9841,90800.0
2009-12-04 09:30:00,46.38,46.64,46.21,46.38,25800.0,35.4969,35.6959,35.3668,35.4969,25800.0
2009-12-04 10:00:00,46.37,46.44,46.17,46.36,79600.0,35.4892,35.5428,35.3361,35.4816,79600.0
2009-12-04 10:30:00,46.35,46.54,46.35,46.42,16300.0,35.4739,35.6193,35.4739,35.5275,16300.0
2009-12-04 11:00:00,46.42,46.63,46.41,46.49,30600.0,35.5275,35.6882,35.5198,35.5811,30600.0
2009-12-04 11:30:00,46.47,46.5,46.21,46.33,41300.0,35.5657,35.5887,35.3668,35.4586,41300.0
2009-12-04 12:00:00,46.34,46.34,46.09,46.1,7400.0,35.4662,35.4662,35.2749,35.2826,7400.0
2009-12-04 12:30:00,46.17,46.25,46.07,46.12,16600.0,35.3361,35.3974,35.2596,35.2979,16600.0
2009-12-04 13:00:00,46.15,46.3,46.12,46.13,8800.0,35.3208,35.4356,35.2979,35.3055,8800.0
2009-12-04 13:30:00,46.12,46.25,45.99,46.02,8000.0,35.2979,35.3974,35.1984,35.2213,8000.0
2009-12-04 14:00:00,46.04,46.28,46.04,46.28,13100.0,35.2366,35.4203,35.2366,35.4203,13100.0
2009-12-04 14:30:00,46.25,46.44,46.23,46.34,15000.0,35.3974,35.5428,35.3821,35.4662,15000.0
2009-12-04 15:00:00,46.33,46.62,46.29,46.58,15400.0,35.4586,35.6805,35.428,35.6499,15400.0
2009-12-04 15:30:00,46.58,46.59,46.3,46.5,61200.0,35.6499,35.6576,35.4356,35.5887,61200.0
2009-12-07 09:30:00,46.51,46.77,46.34,46.53,12900.0,35.5964,35.7953,35.4662,35.6117,12900.0
2009-12-07 10:00:00,46.53,46.53,46.27,46.5,20100.0,35.6117,35.6117,35.4127,35.5887,20100.0
2009-12-07 10:30:00,46.5,46.54,46.47,46.49,12300.0,35.5887,35.6193,35.5657,35.5811,12300.0
2009-12-07 11:00:00,46.52,46.59,46.51,46.53,12200.0,35.604,35.6576,35.5964,35.6117,12200.0
2009-12-07 11:30:00,46.56,46.56,46.52,46.54,11100.0,35.6346,35.6346,35.604,35.6193,11100.0
2009-12-07 12:00:00,46.53,46.56,46.51,46.53,13400.0,35.6117,35.6346,35.5964,35.6117,13400.0
2009-12-07 12:30:00,46.55,46.83,46.54,46.75,8600.0,35.627,35.8413,35.6193,35.78,8600.0
2009-12-07 13:00:00,46.71,46.74,46.68,46.72,3100.0,35.7494,35.7724,35.7265,35.7571,3100.0
2009-12-07 13:30:00,46.7,46.71,46.59,46.59,6600.0,35.7418,35.7494,35.6576,35.6576,6600.0
2009-12-07 14:00:00,46.59,46.65,46.5,46.52,10700.0,35.6576,35.7035,35.5887,35.604,10700.0
2009-12-07 14:30:00,46.52,46.52,46.22,46.36,20400.0,35.604,35.604,35.3744,35.4816,20400.0
2009-12-07 15:00:00,46.37,46.51,46.34,46.48,48800.0,35.4892,35.5964,35.4662,35.5734,48800.0
2009-12-07 15:30:00,46.49,46.61,46.46,46.55,76800.0,35.5811,35.6729,35.5581,35.627,76800.0
2009-12-08 09:30:00,46.42,46.44,45.73,45.91,29300.0,35.5275,35.5428,34.9994,35.1371,29300.0
2009-12-08 10:00:00,45.9,46.08,45.84,46.02,40900.0,35.1295,35.2673,35.0836,35.2213,40900.0
2009-12-08 10:30:00,46.03,46.06,45.89,46.01,18200.0,35.229,35.252,35.1218,35.2137,18200.0
2009-12-08 11:00:00,45.99,46.04,45.91,45.91,14100.0,35.1984,35.2366,35.1371,35.1371,14100.0
2009-12-08 11:30:00,45.91,46.0,45.84,45.85,13500.0,35.1371,35.206,35.0836,35.0912,13500.0
2009-12-08 12:00:00,45.85,45.99,45.84,45.9,100800.0,35.0912,35.1984,35.0836,35.1295,100800.0
2009-12-08 12:30:00,45.91,45.94,45.8,45.92,26800.0,35.1371,35.1601,35.053,35.1448,26800.0
2009-12-08 13:00:00,45.97,46.03,45.92,45.98,5500.0,35.1831,35.229,35.1448,35.1907,5500.0
2009-12-08 13:30:00,45.96,46.04,45.9,45.93,6700.0,35.1754,35.2366,35.1295,35.1525,6700.0
2009-12-08 14:00:00,45.9,46.02,45.86,45.96,6400.0,35.1295,35.2213,35.0989,35.1754,6400.0
2009-12-08 14:30:00,45.94,46.01,45.84,45.9,9300.0,35.1601,35.2137,35.0836,35.1295,9300.0
2009-12-08 15:00:00,45.87,45.92,45.84,45.88,11200.0,35.1065,35.1448,35.0836,35.1142,11200.0
2009-12-08 15:30:00,45.87,45.89,45.73,45.85,38300.0,35.1065,35.1218,34.9994,35.0912,38300.0
2009-12-09 09:30:00,45.72,45.88,45.59,45.88,14400.0,34.9917,35.1142,34.8922,35.1142,14400.0
2009-12-09 10:00:00,45.84,45.87,45.73,45.8,8800.0,35.0836,35.1065,34.9994,35.053,8800.0
2009-12-09 10:30:00,45.8,46.02,45.72,45.8,23900.0,35.053,35.2213,34.9917,35.053,23900.0
2009-12-09 11:00:00,45.82,45.94,45.82,45.86,6900.0,35.0683,35.1601,35.0683,35.0989,6900.0
2009-12-09 11:30:00,45.87,45.87,45.8,45.8,16600.0,35.1065,35.1065,35.053,35.053,16600.0
2009-12-09 12:00:00,45.82,45.95,45.82,45.88,9400.0,35.0683,35.1678,35.0683,35.1142,9400.0
2009-12-09 12:30:00,45.86,45.93,45.81,45.93,9500.0,35.0989,35.1525,35.0606,35.1525,9500.0
2009-12-09 13:00:00,45.92,45.92,45.72,45.78,18900.0,35.1448,35.1448,34.9917,35.0377,18900.0
2009-12-09 13:30:00,45.79,45.84,45.72,45.73,9600.0,35.0453,35.0836,34.9917,34.9994,9600.0
2009-12-09 14:00:00,45.73,45.84,45.73,45.76,7800.0,34.9994,35.0836,34.9994,35.0223,7800.0
2009-12-09 14:30:00,45.81,46.02,45.78,45.98,16700.0,35.0606,35.2213,35.0377,35.1907,16700.0
2009-12-09 15:00:00,45.97,46.32,45.96,46.15,16300.0,35.1831,35.4509,35.1754,35.3208,16300.0
2009-12-09 15:30:00,46.15,46.26,46.06,46.18,40100.0,35.3208,35.405,35.252,35.3438,40100.0
2009-12-10 09:30:00,46.45,46.54,46.23,46.48,16200.0,35.5504,35.6193,35.3821,35.5734,16200.0
2009-12-10 10:00:00,46.45,46.52,46.3,46.52,10400.0,35.5504,35.604,35.4356,35.604,10400.0
2009-12-10 10:30:00,46.48,46.55,46.39,46.42,11100.0,35.5734,35.627,35.5045,35.5275,11100.0
2009-12-10 11:00:00,46.4,46.4,46.29,46.33,7700.0,35.5122,35.5122,35.428,35.4586,7700.0
2009-12-10 11:30:00,46.35,46.43,46.3,46.31,6600.0,35.4739,35.5351,35.4356,35.4433,6600.0
2009-12-10 12:00:00,46.3,46.44,46.28,46.31,11600.0,35.4356,35.5428,35.4203,35.4433,11600.0
2009-12-10 12:30:00,46.3,46.34,46.25,46.28,9000.0,35.4356,35.4662,35.3974,35.4203,9000.0
2009-12-10 13:00:00,46.26,46.27,46.08,46.1,9300.0,35.405,35.4127,35.2673,35.2826,9300.0
2009-12-10 13:30:00,46.13,46.29,46.13,46.28,26600.0,35.3055,35.428,35.3055,35.4203,26600.0
2009-12-10 14:00:00,46.3,46.4,46.29,46.31,9900.0,35.4356,35.5122,35.428,35.4433,9900.0
2009-12-10 14:30:00,46.33,46.4,46.3,46.37,8700.0,35.4586,35.5122,35.4356,35.4892,8700.0
2009-12-10 15:00:00,46.39,46.41,46.35,46.36,14900.0,35.5045,35.5198,35.4739,35.4816,14900.0
2009-12-10 15:30:00,46.36,46.44,46.35,46.37,49200.0,35.4816,35.5428,35.4739,35.4892,49200.0
2009-12-11 09:30:00,46.55,46.69,46.27,46.66,10900.0,35.627,35.7341,35.4127,35.7112,10900.0
2009-12-11 10:00:00,46.59,46.67,46.5,46.63,9200.0,35.6576,35.7188,35.5887,35.6882,9200.0
2009-12-11 10:30:00,46.65,46.81,46.62,46.8,4700.0,35.7035,35.826,35.6805,35.8183,4700.0
2009-12-11 11:00:00,46.81,46.86,46.72,46.78,8900.0,35.826,35.8642,35.7571,35.803,8900.0
2009-12-11 11:30:00,46.72,46.81,46.64,46.66,5400.0,35.7571,35.826,35.6959,35.7112,5400.0
2009-12-11 12:00:00,46.68,46.71,46.65,46.71,3200.0,35.7265,35.7494,35.7035,35.7494,3200.0
2009-12-11 12:30:00,46.71,46.82,46.69,46.82,12700.0,35.7494,35.8336,35.7341,35.8336,12700.0
2009-12-11 13:00:00,46.82,46.84,46.79,46.82,6100.0,35.8336,35.8489,35.8107,35.8336,6100.0
2009-12-11 13:30:00,46.83,46.84,46.76,46.82,5000.0,35.8413,35.8489,35.7877,35.8336,5000.0
2009-12-11 14:00:00,46.82,46.87,46.78,46.87,14500.0,35.8336,35.8719,35.803,35.8719,14500.0
2009-12-11 14:30:00,46.86,46.9,46.86,46.88,7800.0,35.8642,35.8948,35.8642,35.8795,7800.0
2009-12-11 15:00:00,46.87,46.9,46.85,46.9,10800.0,35.8719,35.8948,35.8566,35.8948,10800.0
2009-12-11 15:30:00,46.89,46.98,46.77,46.96,39400.0,35.8872,35.9561,35.7953,35.9408,39400.0
2009-12-14 09:30:00,47.15,47.15,46.68,46.99,12400.0,36.0862,36.0862,35.7265,35.9637,12400.0
2009-12-14 10:00:00,46.99,47.2,46.96,47.2,22600.0,35.9637,36.1244,35.9408,36.1244,22600.0
2009-12-14 10:30:00,47.23,47.59,47.18,47.59,35500.0,36.1474,36.4229,36.1091,36.4229,35500.0
2009-12-14 11:00:00,47.58,47.7,47.5,47.7,16600.0,36.4153,36.5071,36.3541,36.5071,16600.0
2009-12-14 11:30:00,47.7,47.7,47.43,47.43,170900.0,36.5071,36.5071,36.3005,36.3005,170900.0
2009-12-14 12:00:00,47.44,47.57,47.35,47.57,14900.0,36.3081,36.4076,36.2393,36.4076,14900.0
2009-12-14 12:30:00,47.6,47.7,47.57,47.64,3000.0,36.4306,36.5071,36.4076,36.4612,3000.0
2009-12-14 13:00:00,47.65,47.69,47.46,47.49,3200.0,36.4689,36.4995,36.3234,36.3464,3200.0
2009-12-14 13:30:00,47.48,47.66,47.38,47.62,8500.0,36.3387,36.4765,36.2622,36.4459,8500.0
2009-12-14 14:00:00,47.62,47.68,47.61,47.62,8200.0,36.4459,36.4918,36.4382,36.4459,8200.0
2009-12-14 14:30:00,47.64,47.64,47.47,47.55,9900.0,36.4612,36.4612,36.3311,36.3923,9900.0
2009-12-14 15:00:00,47.53,47.62,47.49,47.58,9700.0,36.377,36.4459,36.3464,36.4153,9700.0
2009-12-14 15:30:00,47.6,47.7,47.59,47.7,32000.0,36.4306,36.5071,36.4229,36.5071,32000.0
2009-12-15 09:30:00,47.3,47.6,47.06,47.21,29900.0,36.201,36.4306,36.0173,36.1321,29900.0
2009-12-15 10:00:00,47.23,47.36,47.08,47.28,12700.0,36.1474,36.2469,36.0326,36.1857,12700.0
2009-12-15 10:30:00,47.26,47.47,47.17,47.44,9600.0,36.1704,36.3311,36.1015,36.3081,9600.0
2009-12-15 11:00:00,47.44,47.48,47.2,47.21,23000.0,36.3081,36.3387,36.1244,36.1321,23000.0
2009-12-15 11:30:00,47.23,47.3,47.14,47.2,18900.0,36.1474,36.201,36.0785,36.1244,18900.0
2009-12-15 12:00:00,47.19,47.2,47.17,47.2,15000.0,36.1168,36.1244,36.1015,36.1244,15000.0
2009-12-15 12:30:00,47.19,47.2,47.14,47.19,11100.0,36.1168,36.1244,36.0785,36.1168,11100.0
2009-12-15 13:00:00,47.17,47.24,47.12,47.16,29100.0,36.1015,36.1551,36.0632,36.0938,29100.0
2009-12-15 13:30:00,47.16,47.22,47.13,47.18,12000.0,36.0938,36.1398,36.0709,36.1091,12000.0
2009-12-15 14:00:00,47.18,47.2,46.84,46.88,31300.0,36.1091,36.1244,35.8489,35.8795,31300.0
2009-12-15 14:30:00,46.88,46.93,46.77,46.8,33900.0,35.8795,35.9178,35.7953,35.8183,33900.0
2009-12-15 15:00:00,46.83,46.86,46.59,46.59,58500.0,35.8413,35.8642,35.6576,35.6576,58500.0
2009-12-15 15:30:00,46.61,46.65,46.5,46.56,92900.0,35.6729,35.7035,35.5887,35.6346,92900.0
2009-12-16 09:30:00,46.99,47.48,46.6,47.2,239300.0,35.9637,36.3387,35.6652,36.1244,239300.0
2009-12-16 10:00:00,47.2,47.25,47.14,47.23,20000.0,36.1244,36.1627,36.0785,36.1474,20000.0
2009-12-16 10:30:00,47.21,47.25,47.15,47.19,168100.0,36.1321,36.1627,36.0862,36.1168,168100.0
2009-12-16 11:00:00,47.19,47.26,47.12,47.21,18200.0,36.1168,36.1704,36.0632,36.1321,18200.0
2009-12-16 11:30:00,47.21,47.23,47.13,47.2,7200.0,36.1321,36.1474,36.0709,36.1244,7200.0
2009-12-16 12:00:00,47.2,47.2,47.17,47.2,6000.0,36.1244,36.1244,36.1015,36.1244,6000.0
2009-12-16 12:30:00,47.2,47.2,47.19,47.2,4700.0,36.1244,36.1244,36.1168,36.1244,4700.0
2009-12-16 13:00:00,47.2,47.2,47.14,47.16,146600.0,36.1244,36.1244,36.0785,36.0938,146600.0
2009-12-16 13:30:00,47.17,47.2,47.14,47.15,16000.0,36.1015,36.1244,36.0785,36.0862,16000.0
2009-12-16 14:00:00,47.14,47.27,46.98,47.0,20100.0,36.0785,36.178,35.9561,35.9714,20100.0
2009-12-16 14:30:00,47.0,47.05,46.81,46.97,12200.0,35.9714,36.0096,35.826,35.9484,12200.0
2009-12-16 15:00:00,46.97,46.97,46.73,46.73,18400.0,35.9484,35.9484,35.7647,35.7647,18400.0
2009-12-16 15:30:00,46.73,47.04,46.72,46.97,39800.0,35.7647,36.002,35.7571,35.9484,39800.0
2009-12-17 09:30:00,46.46,46.7,46.46,46.58,9000.0,35.5581,35.7418,35.5581,35.6499,9000.0
2009-12-17 10:00:00,46.53,46.87,46.53,46.87,8900.0,35.6117,35.8719,35.6117,35.8719,8900.0
2009-12-17 10:30:00,46.86,46.97,46.75,46.92,35900.0,35.8642,35.9484,35.78,35.9102,35900.0
2009-12-17 11:00:00,46.93,47.1,46.88,47.09,28900.0,35.9178,36.0479,35.8795,36.0403,28900.0
2009-12-17 11:30:00,47.06,47.07,46.92,47.04,12100.0,36.0173,36.025,35.9102,36.002,12100.0
2009-12-17 12:00:00,47.06,47.06,46.86,46.9,9900.0,36.0173,36.0173,35.8642,35.8948,9900.0
2009-12-17 12:30:00,46.91,46.91,46.66,46.73,14400.0,35.9025,35.9025,35.7112,35.7647,14400.0
2009-12-17 13:00:00,46.75,46.77,46.58,46.67,23300.0,35.78,35.7953,35.6499,35.7188,23300.0
2009-12-17 13:30:00,46.71,46.72,46.57,46.57,16400.0,35.7494,35.7571,35.6423,35.6423,16400.0
2009-12-17 14:00:00,46.58,46.6,46.53,46.6,7700.0,35.6499,35.6652,35.6117,35.6652,7700.0
2009-12-17 14:30:00,46.6,46.6,46.54,46.56,27800.0,35.6652,35.6652,35.6193,35.6346,27800.0
2009-12-17 15:00:00,46.54,46.56,46.46,46.48,12800.0,35.6193,35.6346,35.5581,35.5734,12800.0
2009-12-17 15:30:00,46.47,46.51,46.28,46.32,40500.0,35.5657,35.5964,35.4203,35.4509,40500.0
2009-12-18 09:30:00,46.36,46.89,46.3,46.48,123200.0,35.4816,35.8872,35.4356,35.5734,123200.0
2009-12-18 10:00:00,46.44,46.48,46.15,46.2,13800.0,35.5428,35.5734,35.3208,35.3591,13800.0
2009-12-18 10:30:00,46.2,46.26,46.12,46.24,5600.0,35.3591,35.405,35.2979,35.3897,5600.0
2009-12-18 11:00:00,46.23,46.23,45.92,46.0,11400.0,35.3821,35.3821,35.1448,35.206,11400.0
2009-12-18 11:30:00,45.99,45.99,45.69,45.72,11500.0,35.1984,35.1984,34.9688,34.9917,11500.0
2009-12-18 12:00:00,45.71,45.93,45.71,45.93,4200.0,34.9841,35.1525,34.9841,35.1525,4200.0
2009-12-18 12:30:00,45.97,46.03,45.89,46.02,14500.0,35.1831,35.229,35.1218,35.2213,14500.0
2009-12-18 13:00:00,45.99,46.09,45.99,46.05,3500.0,35.1984,35.2749,35.1984,35.2443,3500.0
2009-12-18 13:30:00,46.05,46.05,45.97,45.99,9300.0,35.2443,35.2443,35.1831,35.1984,9300.0
2009-12-18 14:00:00,45.98,46.0,45.96,46.0,9200.0,35.1907,35.206,35.1754,35.206,9200.0
2009-12-18 14:30:00,46.0,46.1,45.99,46.1,12100.0,35.206,35.2826,35.1984,35.2826,12100.0
2009-12-18 15:00:00,46.1,46.25,46.08,46.23,12200.0,35.2826,35.3974,35.2673,35.3821,12200.0
2009-12-18 15:30:00,46.23,46.68,46.23,46.67,107800.0,35.3821,35.7265,35.3821,35.7188,107800.0
2009-12-21 09:30:00,46.99,47.31,46.99,47.04,13000.0,35.9637,36.2086,35.9637,36.002,13000.0
2009-12-21 10:00:00,46.98,47.09,46.88,46.91,14200.0,35.9561,36.0403,35.8795,35.9025,14200.0
2009-12-21 10:30:00,46.84,46.88,46.71,46.81,8300.0,35.8489,35.8795,35.7494,35.826,8300.0
2009-12-21 11:00:00,46.84,46.86,46.79,46.8,5100.0,35.8489,35.8642,35.8107,35.8183,5100.0
2009-12-21 11:30:00,46.79,46.91,46.78,46.81,5500.0,35.8107,35.9025,35.803,35.826,5500.0
2009-12-21 12:00:00,46.76,46.84,46.7,46.84,6300.0,35.7877,35.8489,35.7418,35.8489,6300.0
2009-12-21 12:30:00,46.84,46.89,46.81,46.87,5200.0,35.8489,35.8872,35.826,35.8719,5200.0
2009-12-21 13:00:00,46.89,46.96,46.83,46.91,6200.0,35.8872,35.9408,35.8413,35.9025,6200.0
2009-12-21 13:30:00,46.96,46.97,46.93,46.97,3000.0,35.9408,35.9484,35.9178,35.9484,3000.0
2009-12-21 14:00:00,46.97,47.05,46.9,47.04,9100.0,35.9484,36.0096,35.8948,36.002,9100.0
2009-12-21 14:30:00,47.01,47.09,47.0,47.01,10500.0,35.979,36.0403,35.9714,35.979,10500.0
2009-12-21 15:00:00,47.0,47.02,46.89,46.92,7400.0,35.9714,35.9867,35.8872,35.9102,7400.0
2009-12-21 15:30:00,46.92,47.07,46.92,47.02,23000.0,35.9102,36.025,35.9102,35.9867,23000.0
2009-12-22 09:30:00,47.05,47.71,47.05,47.48,13800.0,36.0096,36.5148,36.0096,36.3387,13800.0
2009-12-22 10:00:00,47.5,47.55,47.3,47.3,12100.0,36.3541,36.3923,36.201,36.201,12100.0
2009-12-22 10:30:00,47.3,47.58,47.02,47.5,63700.0,36.201,36.4153,35.9867,36.3541,63700.0
2009-12-22 11:00:00,47.48,47.48,47.19,47.25,7400.0,36.3387,36.3387,36.1168,36.1627,7400.0
2009-12-22 11:30:00,47.26,47.33,47.15,47.3,6100.0,36.1704,36.2239,36.0862,36.201,6100.0
2009-12-22 12:00:00,47.3,47.51,47.3,47.49,10900.0,36.201,36.3617,36.201,36.3464,10900.0
2009-12-22 12:30:00,47.47,47.55,47.42,47.55,10200.0,36.3311,36.3923,36.2928,36.3923,10200.0
2009-12-22 13:00:00,47.54,47.62,47.53,47.58,5700.0,36.3847,36.4459,36.377,36.4153,5700.0
2009-12-22 13:30:00,47.56,47.57,47.48,47.48,5500.0,36.4,36.4076,36.3387,36.3387,5500.0
2009-12-22 14:00:00,47.5,47.5,47.43,47.44,5200.0,36.3541,36.3541,36.3005,36.3081,5200.0
2009-12-22 14:30:00,47.42,47.46,47.3,47.33,14200.0,36.2928,36.3234,36.201,36.2239,14200.0
2009-12-22 15:00:00,47.34,47.46,47.33,47.38,16300.0,36.2316,36.3234,36.2239,36.2622,16300.0
2009-12-22 15:30:00,47.38,47.58,47.33,47.55,56500.0,36.2622,36.4153,36.2239,36.3923,56500.0
2009-12-23 09:30:00,47.79,48.0,47.6,47.62,30900.0,36.576,36.7367,36.4306,36.4459,30900.0
2009-12-23 10:00:00,47.58,47.58,47.33,47.34,15100.0,36.4153,36.4153,36.2239,36.2316,15100.0
2009-12-23 10:30:00,47.34,47.52,47.33,47.52,8500.0,36.2316,36.3694,36.2239,36.3694,8500.0
2009-12-23 11:00:00,47.56,47.82,47.56,47.76,10700.0,36.4,36.599,36.4,36.553,10700.0
2009-12-23 11:30:00,47.76,47.97,47.76,47.76,12200.0,36.553,36.7138,36.553,36.553,12200.0
2009-12-23 12:00:00,47.75,47.75,47.67,47.7,9100.0,36.5454,36.5454,36.4842,36.5071,9100.0
2009-12-23 12:30:00,47.69,47.79,47.61,47.77,13700.0,36.4995,36.576,36.4382,36.5607,13700.0
2009-12-23 13:00:00,47.76,47.79,47.64,47.78,17200.0,36.553,36.576,36.4612,36.5684,17200.0
2009-12-23 13:30:00,47.78,47.8,47.74,47.76,21000.0,36.5684,36.5837,36.5377,36.553,21000.0
2009-12-23 14:00:00,47.77,47.78,47.73,47.74,16700.0,36.5607,36.5684,36.5301,36.5377,16700.0
2009-12-23 14:30:00,47.74,47.76,47.67,47.7,30700.0,36.5377,36.553,36.4842,36.5071,30700.0
2009-12-23 15:00:00,47.71,47.72,47.65,47.66,28100.0,36.5148,36.5224,36.4689,36.4765,28100.0
2009-12-23 15:30:00,47.67,47.67,47.42,47.55,75400.0,36.4842,36.4842,36.2928,36.3923,75400.0
2009-12-24 09:30:00,47.53,47.77,47.53,47.76,4100.0,36.377,36.5607,36.377,36.553,4100.0
2009-12-24 10:00:00,47.75,47.83,47.74,47.8,3300.0,36.5454,36.6066,36.5377,36.5837,3300.0
2009-12-24 10:30:00,47.75,47.83,47.73,47.75,3000.0,36.5454,36.6066,36.5301,36.5454,3000.0
2009-12-24 11:00:00,47.77,47.77,47.61,47.66,8000.0,36.5607,36.5607,36.4382,36.4765,8000.0
2009-12-24 11:30:00,47.66,47.75,47.66,47.69,4300.0,36.4765,36.5454,36.4765,36.4995,4300.0
2009-12-24 12:00:00,47.69,47.74,47.63,47.74,7100.0,36.4995,36.5377,36.4535,36.5377,7100.0
2009-12-24 12:30:00,47.75,47.95,47.71,47.94,19600.0,36.5454,36.6985,36.5148,36.6908,19600.0
2009-12-28 09:30:00,48.0,48.0,47.85,48.0,8800.0,36.7367,36.7367,36.6219,36.7367,8800.0
2009-12-28 10:00:00,48.0,48.0,47.91,47.92,11500.0,36.7367,36.7367,36.6678,36.6755,11500.0
2009-12-28 10:30:00,47.92,47.99,47.84,47.96,41800.0,36.6755,36.7291,36.6143,36.7061,41800.0
2009-12-28 11:00:00,47.95,48.22,47.95,48.19,13200.0,36.6985,36.9051,36.6985,36.8821,13200.0
2009-12-28 11:30:00,48.22,48.35,48.22,48.33,12100.0,36.9051,37.0046,36.9051,36.9893,12100.0
2009-12-28 12:00:00,48.33,48.33,48.24,48.28,10400.0,36.9893,36.9893,36.9204,36.951,10400.0
2009-12-28 12:30:00,48.28,48.43,48.28,48.42,12400.0,36.951,37.0658,36.951,37.0582,12400.0
2009-12-28 13:00:00,48.43,48.43,48.2,48.2,10100.0,37.0658,37.0658,36.8898,36.8898,10100.0
2009-12-28 13:30:00,48.2,48.27,48.11,48.27,6400.0,36.8898,36.9434,36.8209,36.9434,6400.0
2009-12-28 14:00:00,48.27,48.27,47.98,47.99,12500.0,36.9434,36.9434,36.7214,36.7291,12500.0
2009-12-28 14:30:00,48.01,48.02,47.83,47.86,13700.0,36.7444,36.752,36.6066,36.6296,13700.0
2009-12-28 15:00:00,47.86,47.91,47.75,47.87,40700.0,36.6296,36.6678,36.5454,36.6372,40700.0
2009-12-28 15:30:00,47.88,47.99,47.85,47.95,25600.0,36.6449,36.7291,36.6219,36.6985,25600.0
2009-12-29 09:30:00,47.91,48.18,47.87,47.99,7900.0,36.6678,36.8745,36.6372,36.7291,7900.0
2009-12-29 10:00:00,48.03,48.2,48.03,48.19,7000.0,36.7597,36.8898,36.7597,36.8821,7000.0
2009-12-29 10:30:00,48.19,48.2,48.14,48.18,4500.0,36.8821,36.8898,36.8439,36.8745,4500.0
2009-12-29 11:00:00,48.2,48.35,48.17,48.17,27400.0,36.8898,37.0046,36.8668,36.8668,27400.0
2009-12-29 11:30:00,48.15,48.15,48.07,48.09,4900.0,36.8515,36.8515,36.7903,36.8056,4900.0
2009-12-29 12:00:00,48.1,48.1,47.97,48.02,7400.0,36.8133,36.8133,36.7138,36.752,7400.0
2009-12-29 12:30:00,48.01,48.13,47.97,48.13,7700.0,36.7444,36.8362,36.7138,36.8362,7700.0
2009-12-29 13:00:00,48.1,48.13,48.09,48.11,1200.0,36.8133,36.8362,36.8056,36.8209,1200.0
2009-12-29 13:30:00,48.11,48.11,48.05,48.08,5400.0,36.8209,36.8209,36.775,36.798,5400.0
2009-12-29 14:00:00,48.05,48.05,47.99,48.03,3400.0,36.775,36.775,36.7291,36.7597,3400.0
2009-12-29 14:30:00,48.02,48.02,47.95,47.96,4800.0,36.752,36.752,36.6985,36.7061,4800.0
2009-12-29 15:00:00,47.94,48.09,47.94,48.07,18000.0,36.6908,36.8056,36.6908,36.7903,18000.0
2009-12-29 15:30:00,48.06,48.09,47.92,47.95,13900.0,36.7826,36.8056,36.6755,36.6985,13900.0
2009-12-30 09:30:00,47.84,48.13,47.62,48.11,6900.0,36.6143,36.8362,36.4459,36.8209,6900.0
2009-12-30 10:00:00,48.1,48.18,48.01,48.09,3700.0,36.8133,36.8745,36.7444,36.8056,3700.0
2009-12-30 10:30:00,48.06,48.09,47.89,47.93,5700.0,36.7826,36.8056,36.6525,36.6832,5700.0
2009-12-30 11:00:00,47.95,48.01,47.85,47.86,5900.0,36.6985,36.7444,36.6219,36.6296,5900.0
2009-12-30 11:30:00,47.83,48.01,47.79,47.94,18700.0,36.6066,36.7444,36.576,36.6908,18700.0
2009-12-30 12:00:00,47.98,48.07,47.96,48.05,5200.0,36.7214,36.7903,36.7061,36.775,5200.0
2009-12-30 12:30:00,48.03,48.05,47.95,48.0,9500.0,36.7597,36.775,36.6985,36.7367,9500.0
2009-12-30 13:00:00,48.0,48.01,47.94,47.96,5700.0,36.7367,36.7444,36.6908,36.7061,5700.0
2009-12-30 13:30:00,47.97,48.03,47.96,48.0,5500.0,36.7138,36.7597,36.7061,36.7367,5500.0
2009-12-30 14:00:00,48.0,48.07,48.0,48.01,4500.0,36.7367,36.7903,36.7367,36.7444,4500.0
2009-12-30 14:30:00,48.01,48.18,48.01,48.17,8400.0,36.7444,36.8745,36.7444,36.8668,8400.0
2009-12-30 15:00:00,48.16,48.19,48.07,48.19,14700.0,36.8592,36.8821,36.7903,36.8821,14700.0
2009-12-30 15:30:00,48.17,48.2,48.12,48.18,27700.0,36.8668,36.8898,36.8286,36.8745,27700.0
2009-12-31 09:30:00,48.36,48.36,48.09,48.09,22200.0,37.0123,37.0123,36.8056,36.8056,22200.0
2009-12-31 10:00:00,48.1,48.1,47.78,47.84,11900.0,36.8133,36.8133,36.5684,36.6143,11900.0
2009-12-31 10:30:00,47.85,47.85,47.68,47.69,10000.0,36.6219,36.6219,36.4918,36.4995,10000.0
2009-12-31 11:00:00,47.69,47.74,47.55,47.63,10500.0,36.4995,36.5377,36.3923,36.4535,10500.0
2009-12-31 11:30:00,47.65,47.66,47.55,47.58,11300.0,36.4689,36.4765,36.3923,36.4153,11300.0
2009-12-31 12:00:00,47.58,47.7,47.52,47.69,21200.0,36.4153,36.5071,36.3694,36.4995,21200.0
2009-12-31 12:30:00,47.69,47.8,47.64,47.73,24000.0,36.4995,36.5837,36.4612,36.5301,24000.0
2009-12-31 13:00:00,47.73,47.77,47.73,47.76,9100.0,36.5301,36.5607,36.5301,36.553,9100.0
2009-12-31 13:30:00,47.76,47.94,47.76,47.88,8700.0,36.553,36.6908,36.553,36.6449,8700.0
2009-12-31 14:00:00,47.89,47.95,47.88,47.92,8000.0,36.6525,36.6985,36.6449,36.6755,8000.0
2009-12-31 14:30:00,47.92,47.93,47.83,47.88,12800.0,36.6755,36.6832,36.6066,36.6449,12800.0
2009-12-31 15:00:00,47.88,47.94,47.85,47.94,12500.0,36.6449,36.6908,36.6219,36.6908,12500.0
2009-12-31 15:30:00,47.95,48.01,47.57,47.58,50900.0,36.6985,36.7444,36.4076,36.4153,50900.0
2010-01-04 09:30:00,47.93,48.0,47.62,47.64,12700.0,36.6832,36.7367,36.4459,36.4612,12700.0
2010-01-04 10:00:00,47.67,48.05,47.49,48.04,15900.0,36.4842,36.775,36.3464,36.7673,15900.0
2010-01-04 10:30:00,48.04,48.1,48.04,48.05,6100.0,36.7673,36.8133,36.7673,36.775,6100.0
2010-01-04 11:00:00,48.02,48.33,47.93,48.28,24400.0,36.752,36.9893,36.6832,36.951,24400.0
2010-01-04 11:30:00,48.31,48.48,48.3,48.46,10800.0,36.974,37.1041,36.9663,37.0888,10800.0
2010-01-04 12:00:00,48.48,48.63,48.38,48.61,14700.0,37.1041,37.2189,37.0276,37.2036,14700.0
2010-01-04 12:30:00,48.62,48.63,48.53,48.55,11800.0,37.2112,37.2189,37.1424,37.1577,11800.0
2010-01-04 13:00:00,48.53,48.6,48.51,48.51,13100.0,37.1424,37.1959,37.1271,37.1271,13100.0
2010-01-04 13:30:00,48.49,48.56,48.24,48.24,22400.0,37.1117,37.1653,36.9204,36.9204,22400.0
2010-01-04 14:00:00,48.25,48.29,48.17,48.26,18700.0,36.9281,36.9587,36.8668,36.9357,18700.0
2010-01-04 14:30:00,48.26,48.29,48.23,48.26,13700.0,36.9357,36.9587,36.9128,36.9357,13700.0
2010-01-04 15:00:00,48.25,48.44,48.24,48.4,21500.0,36.9281,37.0735,36.9204,37.0429,21500.0
2010-01-04 15:30:00,48.4,48.55,48.33,48.52,53600.0,37.0429,37.1577,36.9893,37.1347,53600.0
2010-01-05 09:30:00,48.37,48.48,47.89,48.4,17700.0,37.0199,37.1041,36.6525,37.0429,17700.0
2010-01-05 10:00:00,48.4,49.0,48.4,48.89,18800.0,37.0429,37.5021,37.0429,37.4179,18800.0
2010-01-05 10:30:00,48.89,49.25,48.85,49.21,40900.0,37.4179,37.6934,37.3873,37.6628,40900.0
2010-01-05 11:00:00,49.21,49.35,49.14,49.17,32300.0,37.6628,37.7699,37.6092,37.6322,32300.0
2010-01-05 11:30:00,49.14,49.16,48.96,49.15,19900.0,37.6092,37.6245,37.4715,37.6169,19900.0
2010-01-05 12:00:00,49.11,49.36,49.09,49.26,24000.0,37.5863,37.7776,37.571,37.7011,24000.0
2010-01-05 12:30:00,49.27,49.39,49.2,49.24,15400.0,37.7087,37.8006,37.6551,37.6858,15400.0
2010-01-05 13:00:00,49.26,49.26,49.05,49.05,25200.0,37.7011,37.7011,37.5403,37.5403,25200.0
2010-01-05 13:30:00,49.06,49.21,49.02,49.03,10500.0,37.548,37.6628,37.5174,37.525,10500.0
2010-01-05 14:00:00,49.04,49.05,48.75,48.77,8600.0,37.5327,37.5403,37.3107,37.326,8600.0
2010-01-05 14:30:00,48.76,48.83,48.74,48.76,9400.0,37.3184,37.372,37.3031,37.3184,9400.0
2010-01-05 15:00:00,48.77,48.8,48.71,48.71,17300.0,37.326,37.349,37.2801,37.2801,17300.0
2010-01-05 15:30:00,48.7,49.02,48.68,48.92,44200.0,37.2725,37.5174,37.2572,37.4408,44200.0
2010-01-06 09:30:00,48.97,49.21,48.75,49.17,27100.0,37.4791,37.6628,37.3107,37.6322,27100.0
2010-01-06 10:00:00,49.13,49.22,49.08,49.12,37700.0,37.6016,37.6705,37.5633,37.5939,37700.0
2010-01-06 10:30:00,49.12,49.13,49.03,49.07,10500.0,37.5939,37.6016,37.525,37.5557,10500.0
2010-01-06 11:00:00,49.05,49.08,48.84,48.9,21500.0,37.5403,37.5633,37.3796,37.4255,21500.0
2010-01-06 11:30:00,48.9,49.06,48.89,49.02,24900.0,37.4255,37.548,37.4179,37.5174,24900.0
2010-01-06 12:00:00,49.02,49.03,48.86,48.86,17200.0,37.5174,37.525,37.3949,37.3949,17200.0
2010-01-06 12:30:00,48.88,48.89,48.76,48.78,73900.0,37.4102,37.4179,37.3184,37.3337,73900.0
2010-01-06 13:00:00,48.78,48.86,48.77,48.77,12700.0,37.3337,37.3949,37.326,37.326,12700.0
2010-01-06 13:30:00,48.76,48.89,48.74,48.84,17600.0,37.3184,37.4179,37.3031,37.3796,17600.0
2010-01-06 14:00:00,48.86,48.88,48.83,48.84,31500.0,37.3949,37.4102,37.372,37.3796,31500.0
2010-01-06 14:30:00,48.84,48.98,48.83,48.97,18800.0,37.3796,37.4868,37.372,37.4791,18800.0
2010-01-06 15:00:00,48.97,49.06,48.97,49.03,20400.0,37.4791,37.548,37.4791,37.525,20400.0
2010-01-06 15:30:00,49.04,49.05,48.87,48.95,42800.0,37.5327,37.5403,37.4026,37.4638,42800.0
2010-01-07 09:30:00,49.0,49.03,48.47,48.53,13000.0,37.5021,37.525,37.0964,37.1424,13000.0
2010-01-07 10:00:00,48.54,48.75,48.48,48.75,30800.0,37.15,37.3107,37.1041,37.3107,30800.0
2010-01-07 10:30:00,48.74,48.75,48.61,48.63,9100.0,37.3031,37.3107,37.2036,37.2189,9100.0
2010-01-07 11:00:00,48.62,48.76,48.48,48.61,33200.0,37.2112,37.3184,37.1041,37.2036,33200.0
2010-01-07 11:30:00,48.63,48.67,48.57,48.58,9600.0,37.2189,37.2495,37.173,37.1806,9600.0
2010-01-07 12:00:00,48.62,48.75,48.56,48.63,9800.0,37.2112,37.3107,37.1653,37.2189,9800.0
2010-01-07 12:30:00,48.68,48.82,48.64,48.64,12200.0,37.2572,37.3643,37.2266,37.2266,12200.0
2010-01-07 13:00:00,48.67,48.68,48.54,48.54,10600.0,37.2495,37.2572,37.15,37.15,10600.0
2010-01-07 13:30:00,48.55,48.73,48.52,48.73,16900.0,37.1577,37.2954,37.1347,37.2954,16900.0
2010-01-07 14:00:00,48.73,48.9,48.72,48.88,15500.0,37.2954,37.4255,37.2878,37.4102,15500.0
2010-01-07 14:30:00,48.9,49.24,48.88,49.18,22500.0,37.4255,37.6858,37.4102,37.6398,22500.0
2010-01-07 15:00:00,49.18,49.48,49.07,49.48,39700.0,37.6398,37.8694,37.5557,37.8694,39700.0
2010-01-07 15:30:00,49.46,49.6,49.34,49.52,73100.0,37.8541,37.9613,37.7623,37.9001,73100.0
2010-01-08 09:30:00,49.49,49.49,49.01,49.38,13900.0,37.8771,37.8771,37.5097,37.7929,13900.0
2010-01-08 10:00:00,49.37,49.43,49.27,49.29,10500.0,37.7853,37.8312,37.7087,37.724,10500.0
2010-01-08 10:30:00,49.33,49.45,49.27,49.43,9500.0,37.7546,37.8465,37.7087,37.8312,9500.0
2010-01-08 11:00:00,49.37,49.37,49.18,49.19,12700.0,37.7853,37.7853,37.6398,37.6475,12700.0
2010-01-08 11:30:00,49.21,49.29,49.14,49.2,18100.0,37.6628,37.724,37.6092,37.6551,18100.0
2010-01-08 12:00:00,49.2,49.41,49.2,49.39,18700.0,37.6551,37.8159,37.6551,37.8006,18700.0
2010-01-08 12:30:00,49.4,49.63,49.38,49.54,23500.0,37.8082,37.9842,37.7929,37.9154,23500.0
2010-01-08 13:00:00,49.54,49.58,49.48,49.57,14800.0,37.9154,37.946,37.8694,37.9383,14800.0
2010-01-08 13:30:00,49.58,49.74,49.56,49.64,17800.0,37.946,38.0684,37.9307,37.9919,17800.0
2010-01-08 14:00:00,49.63,49.69,49.56,49.67,18500.0,37.9842,38.0302,37.9307,38.0149,18500.0
2010-01-08 14:30:00,49.66,49.79,49.65,49.79,25000.0,38.0072,38.1067,37.9996,38.1067,25000.0
2010-01-08 15:00:00,49.79,49.84,49.74,49.82,29700.0,38.1067,38.145,38.0684,38.1297,29700.0
2010-01-08 15:30:00,49.8,50.11,49.74,50.07,64700.0,38.1144,38.3516,38.0684,38.321,64700.0
2010-01-11 09:30:00,50.45,50.48,49.83,49.96,27500.0,38.6118,38.6348,38.1373,38.2368,27500.0
2010-01-11 10:00:00,49.95,50.02,49.68,49.82,14700.0,38.2292,38.2827,38.0225,38.1297,14700.0
2010-01-11 10:30:00,49.87,49.89,49.74,49.78,8100.0,38.1679,38.1832,38.0684,38.099,8100.0
2010-01-11 11:00:00,49.81,49.81,49.6,49.6,10300.0,38.122,38.122,37.9613,37.9613,10300.0
2010-01-11 11:30:00,49.57,49.66,49.51,49.54,15100.0,37.9383,38.0072,37.8924,37.9154,15100.0
2010-01-11 12:00:00,49.55,49.55,49.27,49.29,10100.0,37.923,37.923,37.7087,37.724,10100.0
2010-01-11 12:30:00,49.29,49.31,49.22,49.28,12800.0,37.724,37.7393,37.6705,37.7164,12800.0
2010-01-11 13:00:00,49.28,49.37,49.27,49.33,10100.0,37.7164,37.7853,37.7087,37.7546,10100.0
2010-01-11 13:30:00,49.34,49.36,49.28,49.31,7400.0,37.7623,37.7776,37.7164,37.7393,7400.0
2010-01-11 14:00:00,49.3,49.44,49.24,49.37,13100.0,37.7317,37.8388,37.6858,37.7853,13100.0
2010-01-11 14:30:00,49.36,49.41,49.34,49.37,9000.0,37.7776,37.8159,37.7623,37.7853,9000.0
2010-01-11 15:00:00,49.37,49.54,49.37,49.54,11600.0,37.7853,37.9154,37.7853,37.9154,11600.0
2010-01-11 15:30:00,49.53,49.85,49.53,49.82,65700.0,37.9077,38.1526,37.9077,38.1297,65700.0
2010-01-12 09:30:00,48.66,49.16,48.23,49.16,97600.0,37.2419,37.6245,36.9128,37.6245,97600.0
2010-01-12 10:00:00,49.16,49.18,49.0,49.16,66100.0,37.6245,37.6398,37.5021,37.6245,66100.0
2010-01-12 10:30:00,49.13,49.2,49.07,49.07,19200.0,37.6016,37.6551,37.5557,37.5557,19200.0
2010-01-12 11:00:00,49.07,49.27,49.04,49.21,27300.0,37.5557,37.7087,37.5327,37.6628,27300.0
2010-01-12 11:30:00,49.22,49.3,49.05,49.05,24600.0,37.6705,37.7317,37.5403,37.5403,24600.0
2010-01-12 12:00:00,49.05,49.11,48.95,48.95,10900.0,37.5403,37.5863,37.4638,37.4638,10900.0
2010-01-12 12:30:00,48.95,49.02,48.95,48.99,30200.0,37.4638,37.5174,37.4638,37.4944,30200.0
2010-01-12 13:00:00,49.0,49.1,49.0,49.0,21800.0,37.5021,37.5786,37.5021,37.5021,21800.0
2010-01-12 13:30:00,49.0,49.25,49.0,49.24,15600.0,37.5021,37.6934,37.5021,37.6858,15600.0
2010-01-12 14:00:00,49.24,49.25,49.15,49.18,19500.0,37.6858,37.6934,37.6169,37.6398,19500.0
2010-01-12 14:30:00,49.21,49.21,49.1,49.13,21400.0,37.6628,37.6628,37.5786,37.6016,21400.0
2010-01-12 15:00:00,49.1,49.13,49.0,49.11,30300.0,37.5786,37.6016,37.5021,37.5863,30300.0
2010-01-12 15:30:00,49.11,49.12,48.82,48.97,95700.0,37.5863,37.5939,37.3643,37.4791,95700.0
2010-01-13 09:30:00,49.24,49.33,49.07,49.21,9400.0,37.6858,37.7546,37.5557,37.6628,9400.0
2010-01-13 10:00:00,49.18,49.18,48.68,48.85,19000.0,37.6398,37.6398,37.2572,37.3873,19000.0
2010-01-13 10:30:00,48.84,49.16,48.83,49.14,14500.0,37.3796,37.6245,37.372,37.6092,14500.0
2010-01-13 11:00:00,49.22,49.48,49.17,49.33,20500.0,37.6705,37.8694,37.6322,37.7546,20500.0
2010-01-13 11:30:00,49.4,49.5,49.34,49.36,18500.0,37.8082,37.8848,37.7623,37.7776,18500.0
2010-01-13 12:00:00,49.36,49.6,49.36,49.6,19400.0,37.7776,37.9613,37.7776,37.9613,19400.0
2010-01-13 12:30:00,49.6,49.7,49.57,49.63,6600.0,37.9613,38.0378,37.9383,37.9842,6600.0
2010-01-13 13:00:00,49.63,49.72,49.56,49.57,15000.0,37.9842,38.0531,37.9307,37.9383,15000.0
2010-01-13 13:30:00,49.57,49.67,49.56,49.67,17200.0,37.9383,38.0149,37.9307,38.0149,17200.0
2010-01-13 14:00:00,49.67,49.72,49.63,49.7,17200.0,38.0149,38.0531,37.9842,38.0378,17200.0
2010-01-13 14:30:00,49.7,50.01,49.69,50.01,21700.0,38.0378,38.2751,38.0302,38.2751,21700.0
2010-01-13 15:00:00,50.03,50.06,49.87,50.0,26700.0,38.2904,38.3133,38.1679,38.2674,26700.0
2010-01-13 15:30:00,50.0,50.13,49.95,50.09,60300.0,38.2674,38.3669,38.2292,38.3363,60300.0
2010-01-14 09:30:00,49.65,50.38,49.65,50.27,22500.0,37.9996,38.5583,37.9996,38.4741,22500.0
2010-01-14 10:00:00,50.26,50.83,50.23,50.75,37000.0,38.4664,38.9027,38.4435,38.8414,37000.0
2010-01-14 10:30:00,50.74,50.75,50.35,50.37,30400.0,38.8338,38.8414,38.5353,38.5506,30400.0
2010-01-14 11:00:00,50.36,50.52,50.2,50.5,28400.0,38.543,38.6654,38.4205,38.6501,28400.0
2010-01-14 11:30:00,50.5,50.71,50.47,50.56,18200.0,38.6501,38.8108,38.6271,38.696,18200.0
2010-01-14 12:00:00,50.56,50.67,50.49,50.57,12800.0,38.696,38.7802,38.6424,38.7037,12800.0
2010-01-14 12:30:00,50.59,50.71,50.52,50.53,17200.0,38.719,38.8108,38.6654,38.6731,17200.0
2010-01-14 13:00:00,50.53,50.56,50.34,50.41,16600.0,38.6731,38.696,38.5276,38.5812,16600.0
2010-01-14 13:30:00,50.44,50.6,50.44,50.49,12100.0,38.6042,38.7266,38.6042,38.6424,12100.0
2010-01-14 14:00:00,50.49,50.54,50.44,50.52,9500.0,38.6424,38.6807,38.6042,38.6654,9500.0
2010-01-14 14:30:00,50.54,50.55,50.44,50.48,14500.0,38.6807,38.6884,38.6042,38.6348,14500.0
2010-01-14 15:00:00,50.47,50.56,50.35,50.36,17600.0,38.6271,38.696,38.5353,38.543,17600.0
2010-01-14 15:30:00,50.32,50.47,50.3,50.39,53500.0,38.5123,38.6271,38.497,38.5659,53500.0
2010-01-15 09:30:00,50.42,50.56,50.15,50.22,10600.0,38.5889,38.696,38.3822,38.4358,10600.0
2010-01-15 10:00:00,50.17,50.22,49.93,50.04,9300.0,38.3975,38.4358,38.2139,38.298,9300.0
2010-01-15 10:30:00,50.03,50.28,50.01,50.16,20700.0,38.2904,38.4817,38.2751,38.3899,20700.0
2010-01-15 11:00:00,50.19,50.22,49.94,49.95,17000.0,38.4128,38.4358,38.2215,38.2292,17000.0
2010-01-15 11:30:00,49.92,49.92,49.65,49.7,12700.0,38.2062,38.2062,37.9996,38.0378,12700.0
2010-01-15 12:00:00,49.71,49.84,49.57,49.57,16400.0,38.0455,38.145,37.9383,37.9383,16400.0
2010-01-15 12:30:00,49.56,49.58,49.47,49.5,17500.0,37.9307,37.946,37.8618,37.8848,17500.0
2010-01-15 13:00:00,49.48,49.68,49.48,49.67,11400.0,37.8694,38.0225,37.8694,38.0149,11400.0
2010-01-15 13:30:00,49.68,49.72,49.53,49.58,13800.0,38.0225,38.0531,37.9077,37.946,13800.0
2010-01-15 14:00:00,49.61,49.62,49.49,49.53,11800.0,37.9689,37.9766,37.8771,37.9077,11800.0
2010-01-15 14:30:00,49.54,49.6,49.5,49.51,22000.0,37.9154,37.9613,37.8848,37.8924,22000.0
2010-01-15 15:00:00,49.53,49.59,49.38,49.39,33800.0,37.9077,37.9536,37.7929,37.8006,33800.0
2010-01-15 15:30:00,49.4,49.45,49.29,49.3,91300.0,37.8082,37.8465,37.724,37.7317,91300.0
2010-01-19 09:30:00,49.07,49.56,49.03,49.37,27700.0,37.5557,37.9307,37.525,37.7853,27700.0
2010-01-19 10:00:00,49.37,50.01,49.2,49.96,42700.0,37.7853,38.2751,37.6551,38.2368,42700.0
2010-01-19 10:30:00,49.96,50.0,49.67,49.74,92300.0,38.2368,38.2674,38.0149,38.0684,92300.0
2010-01-19 11:00:00,49.72,49.89,49.72,49.79,28900.0,38.0531,38.1832,38.0531,38.1067,28900.0
2010-01-19 11:30:00,49.78,49.93,49.61,49.79,50800.0,38.099,38.2139,37.9689,38.1067,50800.0
2010-01-19 12:00:00,49.79,49.87,49.68,49.77,27600.0,38.1067,38.1679,38.0225,38.0914,27600.0
2010-01-19 12:30:00,49.78,49.96,49.77,49.94,16400.0,38.099,38.2368,38.0914,38.2215,16400.0
2010-01-19 13:00:00,49.91,50.09,49.87,50.07,31700.0,38.1985,38.3363,38.1679,38.321,31700.0
2010-01-19 13:30:00,50.07,50.16,50.07,50.11,17100.0,38.321,38.3899,38.321,38.3516,17100.0
2010-01-19 14:00:00,50.12,50.14,50.06,50.07,38600.0,38.3593,38.3746,38.3133,38.321,38600.0
2010-01-19 14:30:00,50.07,50.12,49.98,50.06,30300.0,38.321,38.3593,38.2521,38.3133,30300.0
2010-01-19 15:00:00,50.04,50.04,49.75,49.8,140600.0,38.298,38.298,38.0761,38.1144,140600.0
2010-01-19 15:30:00,49.81,49.93,49.61,49.93,145800.0,38.122,38.2139,37.9689,38.2139,145800.0
2010-01-20 09:30:00,49.58,49.68,49.27,49.47,21100.0,37.946,38.0225,37.7087,37.8618,21100.0
2010-01-20 10:00:00,49.42,49.66,49.39,49.56,33100.0,37.8235,38.0072,37.8006,37.9307,33100.0
2010-01-20 10:30:00,49.55,49.56,49.4,49.56,22500.0,37.923,37.9307,37.8082,37.9307,22500.0
2010-01-20 11:00:00,49.57,49.62,49.43,49.51,14600.0,37.9383,37.9766,37.8312,37.8924,14600.0
2010-01-20 11:30:00,49.49,49.62,49.43,49.59,14200.0,37.8771,37.9766,37.8312,37.9536,14200.0
2010-01-20 12:00:00,49.59,49.71,49.46,49.66,15600.0,37.9536,38.0455,37.8541,38.0072,15600.0
2010-01-20 12:30:00,49.66,49.7,49.5,49.55,16000.0,38.0072,38.0378,37.8848,37.923,16000.0
2010-01-20 13:00:00,49.55,49.76,49.52,49.73,38800.0,37.923,38.0837,37.9001,38.0608,38800.0
2010-01-20 13:30:00,49.72,49.84,49.72,49.78,18600.0,38.0531,38.145,38.0531,38.099,18600.0
2010-01-20 14:00:00,49.78,49.91,49.75,49.91,17000.0,38.099,38.1985,38.0761,38.1985,17000.0
2010-01-20 14:30:00,49.9,49.9,49.77,49.87,22000.0,38.1909,38.1909,38.0914,38.1679,22000.0
2010-01-20 15:00:00,49.91,50.0,49.87,49.94,37200.0,38.1985,38.2674,38.1679,38.2215,37200.0
2010-01-20 15:30:00,49.96,50.1,49.93,50.01,56700.0,38.2368,38.344,38.2139,38.2751,56700.0
2010-01-21 09:30:00,49.96,50.36,49.96,50.05,21000.0,38.2368,38.543,38.2368,38.3057,21000.0
2010-01-21 10:00:00,50.02,50.39,49.95,49.95,52900.0,38.2827,38.5659,38.2292,38.2292,52900.0
2010-01-21 10:30:00,50.0,50.02,49.75,49.89,33600.0,38.2674,38.2827,38.0761,38.1832,33600.0
2010-01-21 11:00:00,49.89,49.9,49.55,49.57,12500.0,38.1832,38.1909,37.923,37.9383,12500.0
2010-01-21 11:30:00,49.57,49.58,49.24,49.35,19000.0,37.9383,37.946,37.6858,37.7699,19000.0
2010-01-21 12:00:00,49.33,49.35,49.26,49.3,19100.0,37.7546,37.7699,37.7011,37.7317,19100.0
2010-01-21 12:30:00,49.3,49.39,49.23,49.33,7400.0,37.7317,37.8006,37.6781,37.7546,7400.0
2010-01-21 13:00:00,49.36,49.38,49.23,49.36,5900.0,37.7776,37.7929,37.6781,37.7776,5900.0
2010-01-21 13:30:00,49.36,49.38,49.26,49.33,11400.0,37.7776,37.7929,37.7011,37.7546,11400.0
2010-01-21 14:00:00,49.36,49.47,49.3,49.46,16500.0,37.7776,37.8618,37.7317,37.8541,16500.0
2010-01-21 14:30:00,49.46,49.5,49.26,49.32,20800.0,37.8541,37.8848,37.7011,37.747,20800.0
2010-01-21 15:00:00,49.33,49.46,49.25,49.43,16400.0,37.7546,37.8541,37.6934,37.8312,16400.0
2010-01-21 15:30:00,49.42,49.62,49.26,49.48,58300.0,37.8235,37.9766,37.7011,37.8694,58300.0
2010-01-22 09:30:00,49.62,50.18,49.51,50.0,20600.0,37.9766,38.4052,37.8924,38.2674,20600.0
2010-01-22 10:00:00,50.03,50.05,49.41,49.67,28600.0,38.2904,38.3057,37.8159,38.0149,28600.0
2010-01-22 10:30:00,49.67,49.67,49.03,49.31,53600.0,38.0149,38.0149,37.525,37.7393,53600.0
2010-01-22 11:00:00,49.37,49.47,49.1,49.11,12900.0,37.7853,37.8618,37.5786,37.5863,12900.0
2010-01-22 11:30:00,49.19,49.27,49.1,49.22,16100.0,37.6475,37.7087,37.5786,37.6705,16100.0
2010-01-22 12:00:00,49.22,49.35,49.22,49.33,9100.0,37.6705,37.7699,37.6705,37.7546,9100.0
2010-01-22 12:30:00,49.35,49.5,49.29,49.3,7000.0,37.7699,37.8848,37.724,37.7317,7000.0
2010-01-22 13:00:00,49.28,49.32,49.18,49.24,7900.0,37.7164,37.747,37.6398,37.6858,7900.0
2010-01-22 13:30:00,49.19,49.2,49.0,49.15,13200.0,37.6475,37.6551,37.5021,37.6169,13200.0
2010-01-22 14:00:00,49.18,49.24,49.04,49.06,7000.0,37.6398,37.6858,37.5327,37.548,7000.0
2010-01-22 14:30:00,49.08,49.08,48.57,48.6,34700.0,37.5633,37.5633,37.173,37.1959,34700.0
2010-01-22 15:00:00,48.63,48.73,48.32,48.53,58100.0,37.2189,37.2954,36.9816,37.1424,58100.0
2010-01-22 15:30:00,48.55,48.63,48.29,48.4,69000.0,37.1577,37.2189,36.9587,37.0429,69000.0
2010-01-25 09:30:00,48.7,48.85,48.34,48.72,37900.0,37.2725,37.3873,36.9969,37.2878,37900.0
2010-01-25 10:00:00,48.7,48.84,48.42,48.59,31600.0,37.2725,37.3796,37.0582,37.1883,31600.0
2010-01-25 10:30:00,48.57,48.6,48.38,48.48,18700.0,37.173,37.1959,37.0276,37.1041,18700.0
2010-01-25 11:00:00,48.49,48.69,48.34,48.63,20100.0,37.1117,37.2648,36.9969,37.2189,20100.0
2010-01-25 11:30:00,48.58,48.59,48.28,48.39,11900.0,37.1806,37.1883,36.951,37.0352,11900.0
2010-01-25 12:00:00,48.34,48.53,48.34,48.42,8700.0,36.9969,37.1424,36.9969,37.0582,8700.0
2010-01-25 12:30:00,48.4,48.43,48.33,48.43,3100.0,37.0429,37.0658,36.9893,37.0658,3100.0
2010-01-25 13:00:00,48.39,48.43,48.35,48.37,8000.0,37.0352,37.0658,37.0046,37.0199,8000.0
2010-01-25 13:30:00,48.39,48.48,48.32,48.37,10500.0,37.0352,37.1041,36.9816,37.0199,10500.0
2010-01-25 14:00:00,48.39,48.4,48.36,48.39,7700.0,37.0352,37.0429,37.0123,37.0352,7700.0
2010-01-25 14:30:00,48.39,48.4,48.33,48.39,10600.0,37.0352,37.0429,36.9893,37.0352,10600.0
2010-01-25 15:00:00,48.38,48.39,48.31,48.32,9100.0,37.0276,37.0352,36.974,36.9816,9100.0
2010-01-25 15:30:00,48.34,48.41,48.23,48.3,55800.0,36.9969,37.0505,36.9128,36.9663,55800.0
2010-01-26 09:30:00,48.11,48.64,48.0,48.1,22200.0,36.8209,37.2266,36.7367,36.8133,22200.0
2010-01-26 10:00:00,48.09,48.52,48.09,48.23,31700.0,36.8056,37.1347,36.8056,36.9128,31700.0
2010-01-26 10:30:00,48.24,48.27,48.1,48.19,23700.0,36.9204,36.9434,36.8133,36.8821,23700.0
2010-01-26 11:00:00,48.18,48.2,48.08,48.16,38200.0,36.8745,36.8898,36.798,36.8592,38200.0
2010-01-26 11:30:00,48.17,48.2,48.05,48.15,87900.0,36.8668,36.8898,36.775,36.8515,87900.0
2010-01-26 12:00:00,48.15,48.22,48.14,48.22,10200.0,36.8515,36.9051,36.8439,36.9051,10200.0
2010-01-26 12:30:00,48.22,48.51,48.2,48.5,42100.0,36.9051,37.1271,36.8898,37.1194,42100.0
2010-01-26 13:00:00,48.51,48.51,48.36,48.43,12900.0,37.1271,37.1271,37.0123,37.0658,12900.0
2010-01-26 13:30:00,48.42,48.43,48.17,48.17,43100.0,37.0582,37.0658,36.8668,36.8668,43100.0
2010-01-26 14:00:00,48.19,48.27,48.07,48.2,25700.0,36.8821,36.9434,36.7903,36.8898,25700.0
2010-01-26 14:30:00,48.2,48.35,48.14,48.2,53000.0,36.8898,37.0046,36.8439,36.8898,53000.0
2010-01-26 15:00:00,48.22,48.23,48.01,48.09,43500.0,36.9051,36.9128,36.7444,36.8056,43500.0
2010-01-26 15:30:00,48.09,48.14,47.94,47.94,74100.0,36.8056,36.8439,36.6908,36.6908,74100.0
2010-01-27 09:30:00,47.94,48.3,47.6,48.13,36700.0,36.6908,36.9663,36.4306,36.8362,36700.0
2010-01-27 10:00:00,48.11,48.13,47.87,48.11,16300.0,36.8209,36.8362,36.6372,36.8209,16300.0
2010-01-27 10:30:00,48.2,48.21,47.84,47.87,35000.0,36.8898,36.8975,36.6143,36.6372,35000.0
2010-01-27 11:00:00,47.86,47.97,47.69,47.97,14700.0,36.6296,36.7138,36.4995,36.7138,14700.0
2010-01-27 11:30:00,47.94,47.96,47.47,47.48,40200.0,36.6908,36.7061,36.3311,36.3387,40200.0
2010-01-27 12:00:00,47.48,47.78,47.44,47.78,33000.0,36.3387,36.5684,36.3081,36.5684,33000.0
2010-01-27 12:30:00,47.78,47.87,47.77,47.87,14800.0,36.5684,36.6372,36.5607,36.6372,14800.0
2010-01-27 13:00:00,47.89,47.95,47.74,47.8,34900.0,36.6525,36.6985,36.5377,36.5837,34900.0
2010-01-27 13:30:00,47.82,48.0,47.82,47.97,11600.0,36.599,36.7367,36.599,36.7138,11600.0
2010-01-27 14:00:00,47.96,47.98,47.55,47.81,23100.0,36.7061,36.7214,36.3923,36.5913,23100.0
2010-01-27 14:30:00,47.75,48.12,47.73,48.12,21100.0,36.5454,36.8286,36.5301,36.8286,21100.0
2010-01-27 15:00:00,48.12,48.34,48.08,48.3,52500.0,36.8286,36.9969,36.798,36.9663,52500.0
2010-01-27 15:30:00,48.3,48.52,48.29,48.47,59500.0,36.9663,37.1347,36.9587,37.0964,59500.0
2010-01-28 09:30:00,48.8,48.93,48.14,48.32,14700.0,37.349,37.4485,36.8439,36.9816,14700.0
2010-01-28 10:00:00,48.31,48.36,48.11,48.25,13400.0,36.974,37.0123,36.8209,36.9281,13400.0
2010-01-28 10:30:00,48.21,48.38,48.13,48.22,9300.0,36.8975,37.0276,36.8362,36.9051,9300.0
2010-01-28 11:00:00,48.25,48.27,47.99,48.14,11700.0,36.9281,36.9434,36.7291,36.8439,11700.0
2010-01-28 11:30:00,48.14,48.18,47.82,47.98,21500.0,36.8439,36.8745,36.599,36.7214,21500.0
2010-01-28 12:00:00,47.99,48.05,47.87,48.05,19700.0,36.7291,36.775,36.6372,36.775,19700.0
2010-01-28 12:30:00,48.07,48.41,48.03,48.36,10100.0,36.7903,37.0505,36.7597,37.0123,10100.0
2010-01-28 13:00:00,48.37,48.59,48.28,48.54,10200.0,37.0199,37.1883,36.951,37.15,10200.0
2010-01-28 13:30:00,48.59,48.61,48.42,48.48,7500.0,37.1883,37.2036,37.0582,37.1041,7500.0
2010-01-28 14:00:00,48.47,48.49,48.2,48.39,10200.0,37.0964,37.1117,36.8898,37.0352,10200.0
2010-01-28 14:30:00,48.41,48.43,48.25,48.43,6700.0,37.0505,37.0658,36.9281,37.0658,6700.0
2010-01-28 15:00:00,48.41,48.45,48.22,48.31,19900.0,37.0505,37.0811,36.9051,36.974,19900.0
2010-01-28 15:30:00,48.32,48.46,48.09,48.14,55900.0,36.9816,37.0888,36.8056,36.8439,55900.0
2010-01-29 09:30:00,48.27,49.63,48.12,49.56,56700.0,36.9434,37.9842,36.8286,37.9307,56700.0
2010-01-29 10:00:00,49.53,49.54,49.25,49.32,63600.0,37.9077,37.9154,37.6934,37.747,63600.0
2010-01-29 10:30:00,49.31,49.36,49.09,49.11,35300.0,37.7393,37.7776,37.571,37.5863,35300.0
2010-01-29 11:00:00,49.09,49.19,48.96,49.11,14500.0,37.571,37.6475,37.4715,37.5863,14500.0
2010-01-29 11:30:00,49.09,49.13,48.97,49.01,28200.0,37.571,37.6016,37.4791,37.5097,28200.0
2010-01-29 12:00:00,49.01,49.25,49.01,49.23,24300.0,37.5097,37.6934,37.5097,37.6781,24300.0
2010-01-29 12:30:00,49.24,49.33,49.13,49.14,20200.0,37.6858,37.7546,37.6016,37.6092,20200.0
2010-01-29 13:00:00,49.15,49.21,49.08,49.08,17500.0,37.6169,37.6628,37.5633,37.5633,17500.0
2010-01-29 13:30:00,49.08,49.15,48.98,49.13,15700.0,37.5633,37.6169,37.4868,37.6016,15700.0
2010-01-29 14:00:00,49.17,49.3,49.13,49.21,15800.0,37.6322,37.7317,37.6016,37.6628,15800.0
2010-01-29 14:30:00,49.19,49.24,48.87,48.93,52700.0,37.6475,37.6858,37.4026,37.4485,52700.0
2010-01-29 15:00:00,48.93,48.95,48.68,48.92,38700.0,37.4485,37.4638,37.2572,37.4408,38700.0
2010-01-29 15:30:00,48.93,49.13,48.72,48.73,98200.0,37.4485,37.6016,37.2878,37.2954,98200.0
2010-02-01 09:30:00,49.16,49.16,48.57,48.59,34300.0,37.6245,37.6245,37.173,37.1883,34300.0
2010-02-01 10:00:00,48.62,48.98,48.5,48.91,48100.0,37.2112,37.4868,37.1194,37.4332,48100.0
2010-02-01 10:30:00,48.95,49.03,48.81,48.85,33400.0,37.4638,37.525,37.3567,37.3873,33400.0
2010-02-01 11:00:00,48.84,49.03,48.81,48.99,19100.0,37.3796,37.525,37.3567,37.4944,19100.0
2010-02-01 11:30:00,48.99,49.0,48.82,48.82,8700.0,37.4944,37.5021,37.3643,37.3643,8700.0
2010-02-01 12:00:00,48.82,48.82,48.59,48.65,14800.0,37.3643,37.3643,37.1883,37.2342,14800.0
2010-02-01 12:30:00,48.65,48.76,48.59,48.71,14200.0,37.2342,37.3184,37.1883,37.2801,14200.0
2010-02-01 13:00:00,48.69,48.79,48.65,48.72,9000.0,37.2648,37.3414,37.2342,37.2878,9000.0
2010-02-01 13:30:00,48.72,48.79,48.67,48.78,19200.0,37.2878,37.3414,37.2495,37.3337,19200.0
2010-02-01 14:00:00,48.79,48.87,48.72,48.85,37000.0,37.3414,37.4026,37.2878,37.3873,37000.0
2010-02-01 14:30:00,48.87,48.9,48.77,48.8,57100.0,37.4026,37.4255,37.326,37.349,57100.0
2010-02-01 15:00:00,48.81,48.94,48.79,48.86,41500.0,37.3567,37.4562,37.3414,37.3949,41500.0
2010-02-01 15:30:00,48.86,49.13,48.84,49.11,62900.0,37.3949,37.6016,37.3796,37.5863,62900.0
2010-02-02 09:30:00,49.25,49.55,48.08,48.1,158000.0,37.6934,37.923,36.798,36.8133,158000.0
2010-02-02 10:00:00,48.08,48.33,48.06,48.26,129400.0,36.798,36.9893,36.7826,36.9357,129400.0
2010-02-02 10:30:00,48.28,48.5,48.25,48.4,106300.0,36.951,37.1194,36.9281,37.0429,106300.0
2010-02-02 11:00:00,48.4,48.46,48.15,48.24,43400.0,37.0429,37.0888,36.8515,36.9204,43400.0
2010-02-02 11:30:00,48.27,48.36,48.2,48.32,46200.0,36.9434,37.0123,36.8898,36.9816,46200.0
2010-02-02 12:00:00,48.34,48.46,48.24,48.42,77500.0,36.9969,37.0888,36.9204,37.0582,77500.0
2010-02-02 12:30:00,48.41,48.48,48.33,48.47,64400.0,37.0505,37.1041,36.9893,37.0964,64400.0
2010-02-02 13:00:00,48.47,48.51,48.35,48.4,24500.0,37.0964,37.1271,37.0046,37.0429,24500.0
2010-02-02 13:30:00,48.41,48.57,48.41,48.43,22300.0,37.0505,37.173,37.0505,37.0658,22300.0
2010-02-02 14:00:00,48.45,48.69,48.44,48.69,22900.0,37.0811,37.2648,37.0735,37.2648,22900.0
2010-02-02 14:30:00,48.68,48.75,48.62,48.7,26600.0,37.2572,37.3107,37.2112,37.2725,26600.0
2010-02-02 15:00:00,48.7,48.88,48.7,48.85,29100.0,37.2725,37.4102,37.2725,37.3873,29100.0
2010-02-02 15:30:00,48.87,48.95,48.75,48.91,109400.0,37.4026,37.4638,37.3107,37.4332,109400.0
2010-02-03 09:30:00,48.65,48.65,48.05,48.05,33600.0,37.2342,37.2342,36.775,36.775,33600.0
2010-02-03 10:00:00,48.04,48.11,47.96,48.09,53900.0,36.7673,36.8209,36.7061,36.8056,53900.0
2010-02-03 10:30:00,48.09,48.09,47.7,47.8,32800.0,36.8056,36.8056,36.5071,36.5837,32800.0
2010-02-03 11:00:00,47.8,48.18,47.79,48.14,29800.0,36.5837,36.8745,36.576,36.8439,29800.0
2010-02-03 11:30:00,48.14,48.22,48.13,48.21,32200.0,36.8439,36.9051,36.8362,36.8975,32200.0
2010-02-03 12:00:00,48.21,48.51,48.21,48.33,36800.0,36.8975,37.1271,36.8975,36.9893,36800.0
2010-02-03 12:30:00,48.35,48.49,48.32,48.4,11300.0,37.0046,37.1117,36.9816,37.0429,11300.0
2010-02-03 13:00:00,48.37,48.55,48.31,48.31,12900.0,37.0199,37.1577,36.974,36.974,12900.0
2010-02-03 13:30:00,48.3,48.36,48.24,48.28,12800.0,36.9663,37.0123,36.9204,36.951,12800.0
2010-02-03 14:00:00,48.27,48.3,48.16,48.3,18600.0,36.9434,36.9663,36.8592,36.9663,18600.0
2010-02-03 14:30:00,48.3,48.3,48.17,48.2,20700.0,36.9663,36.9663,36.8668,36.8898,20700.0
2010-02-03 15:00:00,48.22,48.37,48.14,48.18,35400.0,36.9051,37.0199,36.8439,36.8745,35400.0
2010-02-03 15:30:00,48.21,48.31,48.16,48.3,87800.0,36.8975,36.974,36.8592,36.9663,87800.0
2010-02-04 09:30:00,47.94,48.35,47.78,47.8,46700.0,36.6908,37.0046,36.5684,36.5837,46700.0
2010-02-04 10:00:00,47.85,47.88,47.43,47.48,35300.0,36.6219,36.6449,36.3005,36.3387,35300.0
2010-02-04 10:30:00,47.45,47.55,47.15,47.17,21100.0,36.3158,36.3923,36.0862,36.1015,21100.0
2010-02-04 11:00:00,47.17,47.25,47.02,47.06,42800.0,36.1015,36.1627,35.9867,36.0173,42800.0
2010-02-04 11:30:00,47.07,47.09,46.68,46.74,31800.0,36.025,36.0403,35.7265,35.7724,31800.0
2010-02-04 12:00:00,46.77,46.77,46.61,46.62,30000.0,35.7953,35.7953,35.6729,35.6805,30000.0
2010-02-04 12:30:00,46.62,46.63,46.41,46.62,22300.0,35.6805,35.6882,35.5198,35.6805,22300.0
2010-02-04 13:00:00,46.61,46.68,46.53,46.63,17300.0,35.6729,35.7265,35.6117,35.6882,17300.0
2010-02-04 13:30:00,46.63,46.65,46.52,46.57,36000.0,35.6882,35.7035,35.604,35.6423,36000.0
2010-02-04 14:00:00,46.58,46.89,46.58,46.85,39900.0,35.6499,35.8872,35.6499,35.8566,39900.0
2010-02-04 14:30:00,46.84,46.88,46.77,46.77,41800.0,35.8489,35.8795,35.7953,35.7953,41800.0
2010-02-04 15:00:00,46.77,46.77,46.45,46.48,28300.0,35.7953,35.7953,35.5504,35.5734,28300.0
2010-02-04 15:30:00,46.48,46.55,46.18,46.18,120600.0,35.5734,35.627,35.3438,35.3438,120600.0
2010-02-05 09:30:00,46.08,46.36,45.89,46.3,33800.0,35.3593,35.5742,35.2135,35.5281,33800.0
2010-02-05 10:00:00,46.26,46.33,46.01,46.01,41100.0,35.4974,35.5512,35.3056,35.3056,41100.0
2010-02-05 10:30:00,46.02,46.13,45.95,45.95,33900.0,35.3133,35.3977,35.2596,35.2596,33900.0
2010-02-05 11:00:00,45.95,46.2,45.95,46.12,17400.0,35.2596,35.4514,35.2596,35.39,17400.0
2010-02-05 11:30:00,46.1,46.12,45.81,45.83,39000.0,35.3747,35.39,35.1521,35.1675,39000.0
2010-02-05 12:00:00,45.82,45.93,45.71,45.89,23900.0,35.1598,35.2442,35.0754,35.2135,23900.0
2010-02-05 12:30:00,45.88,45.95,45.6,45.68,16100.0,35.2059,35.2596,34.991,35.0524,16100.0
2010-02-05 13:00:00,45.68,45.69,45.36,45.37,24700.0,35.0524,35.0601,34.8068,34.8145,24700.0
2010-02-05 13:30:00,45.37,45.4,45.13,45.13,51700.0,34.8145,34.8375,34.6303,34.6303,51700.0
2010-02-05 14:00:00,45.15,45.5,45.15,45.44,25100.0,34.6457,34.9143,34.6457,34.8682,25100.0
2010-02-05 14:30:00,45.46,45.47,45.11,45.29,35700.0,34.8836,34.8912,34.615,34.7531,35700.0
2010-02-05 15:00:00,45.28,45.74,45.28,45.54,53100.0,34.7454,35.0984,34.7454,34.945,53100.0
2010-02-05 15:30:00,45.54,46.0,45.54,45.95,99600.0,34.945,35.2979,34.945,35.2596,99600.0
2010-02-08 09:30:00,46.09,46.49,45.78,45.93,34700.0,35.367,35.6739,35.1291,35.2442,34700.0
2010-02-08 10:00:00,45.95,46.07,45.72,45.83,29100.0,35.2596,35.3516,35.0831,35.1675,29100.0
2010-02-08 10:30:00,45.79,46.3,45.79,46.3,19700.0,35.1368,35.5281,35.1368,35.5281,19700.0
2010-02-08 11:00:00,46.32,46.46,46.32,46.36,8700.0,35.5435,35.6509,35.5435,35.5742,8700.0
2010-02-08 11:30:00,46.37,46.38,46.25,46.32,15000.0,35.5819,35.5895,35.4898,35.5435,15000.0
2010-02-08 12:00:00,46.31,46.32,46.12,46.26,24700.0,35.5358,35.5435,35.39,35.4974,24700.0
2010-02-08 12:30:00,46.3,46.3,46.2,46.24,10000.0,35.5281,35.5281,35.4514,35.4821,10000.0
2010-02-08 13:00:00,46.24,46.24,46.04,46.08,13600.0,35.4821,35.4821,35.3286,35.3593,13600.0
2010-02-08 13:30:00,46.09,46.09,45.96,45.96,23000.0,35.367,35.367,35.2672,35.2672,23000.0
2010-02-08 14:00:00,45.97,46.0,45.83,45.93,33600.0,35.2749,35.2979,35.1675,35.2442,33600.0
2010-02-08 14:30:00,45.91,45.96,45.79,45.85,17000.0,35.2289,35.2672,35.1368,35.1828,17000.0
2010-02-08 15:00:00,45.83,45.88,45.65,45.76,32600.0,35.1675,35.2059,35.0294,35.1138,32600.0
2010-02-08 15:30:00,45.77,45.84,45.57,45.6,74400.0,35.1214,35.1752,34.968,34.991,74400.0
2010-02-09 09:30:00,46.13,46.28,45.61,45.63,41500.0,35.3977,35.5128,34.9987,35.014,41500.0
2010-02-09 10:00:00,45.62,46.02,45.59,45.98,33900.0,35.0063,35.3133,34.9833,35.2826,33900.0
2010-02-09 10:30:00,46.01,46.13,45.88,45.88,34500.0,35.3056,35.3977,35.2059,35.2059,34500.0
2010-02-09 11:00:00,45.9,45.9,45.48,45.51,28500.0,35.2212,35.2212,34.8989,34.9219,28500.0
2010-02-09 11:30:00,45.52,46.02,45.43,45.95,36500.0,34.9296,35.3133,34.8605,35.2596,36500.0
2010-02-09 12:00:00,45.94,46.26,45.94,46.08,25400.0,35.2519,35.4974,35.2519,35.3593,25400.0
2010-02-09 12:30:00,46.07,46.39,46.01,46.21,35800.0,35.3516,35.5972,35.3056,35.4591,35800.0
2010-02-09 13:00:00,46.22,46.38,46.15,46.19,11400.0,35.4667,35.5895,35.413,35.4437,11400.0
2010-02-09 13:30:00,46.19,46.29,46.14,46.25,17600.0,35.4437,35.5205,35.4054,35.4898,17600.0
2010-02-09 14:00:00,46.25,46.29,46.2,46.27,13200.0,35.4898,35.5205,35.4514,35.5051,13200.0
2010-02-09 14:30:00,46.27,46.34,46.07,46.1,26300.0,35.5051,35.5588,35.3516,35.3747,26300.0
2010-02-09 15:00:00,46.12,46.28,46.12,46.15,37600.0,35.39,35.5128,35.39,35.413,37600.0
2010-02-09 15:30:00,46.17,46.26,46.09,46.25,59700.0,35.4284,35.4974,35.367,35.4898,59700.0
2010-02-10 09:30:00,46.1,46.23,45.6,45.73,24800.0,35.3747,35.4744,34.991,35.0907,24800.0
2010-02-10 10:00:00,45.67,45.71,45.45,45.51,20800.0,35.0447,35.0754,34.8759,34.9219,20800.0
2010-02-10 10:30:00,45.52,45.94,45.46,45.82,12000.0,34.9296,35.2519,34.8836,35.1598,12000.0
2010-02-10 11:00:00,45.84,46.15,45.77,46.11,6000.0,35.1752,35.413,35.1214,35.3823,6000.0
2010-02-10 11:30:00,46.12,46.21,45.97,45.98,4700.0,35.39,35.4591,35.2749,35.2826,4700.0
2010-02-10 12:00:00,45.99,46.22,45.94,46.09,6500.0,35.2903,35.4667,35.2519,35.367,6500.0
2010-02-10 12:30:00,46.1,46.21,46.09,46.16,4900.0,35.3747,35.4591,35.367,35.4207,4900.0
2010-02-10 13:00:00,46.18,46.42,46.18,46.42,5700.0,35.4361,35.6202,35.4361,35.6202,5700.0
2010-02-10 13:30:00,46.4,46.41,46.08,46.14,17900.0,35.6049,35.6125,35.3593,35.4054,17900.0
2010-02-10 14:00:00,46.14,46.15,45.91,46.0,18100.0,35.4054,35.413,35.2289,35.2979,18100.0
2010-02-10 14:30:00,46.0,46.05,45.92,46.02,12000.0,35.2979,35.3363,35.2365,35.3133,12000.0
2010-02-10 15:00:00,46.01,46.05,45.92,46.01,15900.0,35.3056,35.3363,35.2365,35.3056,15900.0
2010-02-10 15:30:00,46.01,46.02,45.81,45.85,60500.0,35.3056,35.3133,35.1521,35.1828,60500.0
2010-02-11 09:30:00,45.72,45.89,45.39,45.86,11200.0,35.0831,35.2135,34.8299,35.1905,11200.0
2010-02-11 10:00:00,45.87,45.9,45.69,45.74,15400.0,35.1982,35.2212,35.0601,35.0984,15400.0
2010-02-11 10:30:00,45.74,45.81,45.6,45.68,13500.0,35.0984,35.1521,34.991,35.0524,13500.0
2010-02-11 11:00:00,45.69,45.9,45.59,45.89,11900.0,35.0601,35.2212,34.9833,35.2135,11900.0
2010-02-11 11:30:00,45.9,46.12,45.83,46.0,9200.0,35.2212,35.39,35.1675,35.2979,9200.0
2010-02-11 12:00:00,46.0,46.12,46.0,46.05,6800.0,35.2979,35.39,35.2979,35.3363,6800.0
2010-02-11 12:30:00,46.05,46.14,46.03,46.12,3300.0,35.3363,35.4054,35.321,35.39,3300.0
2010-02-11 13:00:00,46.12,46.16,46.06,46.08,13000.0,35.39,35.4207,35.344,35.3593,13000.0
2010-02-11 13:30:00,46.08,46.08,45.94,45.99,22000.0,35.3593,35.3593,35.2519,35.2903,22000.0
2010-02-11 14:00:00,45.99,46.01,45.95,45.99,9900.0,35.2903,35.3056,35.2596,35.2903,9900.0
2010-02-11 14:30:00,45.99,46.04,45.89,45.96,20300.0,35.2903,35.3286,35.2135,35.2672,20300.0
2010-02-11 15:00:00,45.95,46.0,45.89,45.91,20400.0,35.2596,35.2979,35.2135,35.2289,20400.0
2010-02-11 15:30:00,45.92,45.94,45.84,45.93,92300.0,35.2365,35.2519,35.1752,35.2442,92300.0
2010-02-12 09:30:00,45.39,45.52,44.89,45.52,17400.0,34.8299,34.9296,34.4462,34.9296,17400.0
2010-02-12 10:00:00,45.52,45.7,45.35,45.41,38900.0,34.9296,35.0677,34.7992,34.8452,38900.0
2010-02-12 10:30:00,45.41,45.5,45.35,45.45,38000.0,34.8452,34.9143,34.7992,34.8759,38000.0
2010-02-12 11:00:00,45.44,45.51,45.4,45.46,24400.0,34.8682,34.9219,34.8375,34.8836,24400.0
2010-02-12 11:30:00,45.45,45.47,45.34,45.39,147500.0,34.8759,34.8912,34.7915,34.8299,147500.0
2010-02-12 12:00:00,45.39,45.57,45.38,45.48,53300.0,34.8299,34.968,34.8222,34.8989,53300.0
2010-02-12 12:30:00,45.5,45.51,45.42,45.43,24500.0,34.9143,34.9219,34.8529,34.8605,24500.0
2010-02-12 13:00:00,45.45,45.46,45.27,45.37,24900.0,34.8759,34.8836,34.7378,34.8145,24900.0
2010-02-12 13:30:00,45.38,45.47,45.36,45.45,27600.0,34.8222,34.8912,34.8068,34.8759,27600.0
2010-02-12 14:00:00,45.46,45.47,45.41,45.44,141800.0,34.8836,34.8912,34.8452,34.8682,141800.0
2010-02-12 14:30:00,45.44,45.47,45.39,45.47,109700.0,34.8682,34.8912,34.8299,34.8912,109700.0
2010-02-12 15:00:00,45.46,45.7,45.39,45.65,40200.0,34.8836,35.0677,34.8299,35.0294,40200.0
2010-02-12 15:30:00,45.64,45.82,45.57,45.8,137900.0,35.0217,35.1598,34.968,35.1445,137900.0
2010-02-16 09:30:00,46.07,46.07,45.64,46.0,17600.0,35.3516,35.3516,35.0217,35.2979,17600.0
2010-02-16 10:00:00,46.0,46.16,45.88,46.04,66500.0,35.2979,35.4207,35.2059,35.3286,66500.0
2010-02-16 10:30:00,46.05,46.2,46.05,46.13,97900.0,35.3363,35.4514,35.3363,35.3977,97900.0
2010-02-16 11:00:00,46.11,46.12,45.85,45.9,41300.0,35.3823,35.39,35.1828,35.2212,41300.0
2010-02-16 11:30:00,45.95,46.15,45.92,46.11,9600.0,35.2596,35.413,35.2365,35.3823,9600.0
2010-02-16 12:00:00,46.1,46.2,46.05,46.2,46000.0,35.3747,35.4514,35.3363,35.4514,46000.0
2010-02-16 12:30:00,46.19,46.26,46.19,46.24,14100.0,35.4437,35.4974,35.4437,35.4821,14100.0
2010-02-16 13:00:00,46.25,46.25,46.14,46.2,17600.0,35.4898,35.4898,35.4054,35.4514,17600.0
2010-02-16 13:30:00,46.2,46.22,46.18,46.19,8500.0,35.4514,35.4667,35.4361,35.4437,8500.0
2010-02-16 14:00:00,46.19,46.2,46.1,46.14,68600.0,35.4437,35.4514,35.3747,35.4054,68600.0
2010-02-16 14:30:00,46.14,46.14,46.04,46.04,9200.0,35.4054,35.4054,35.3286,35.3286,9200.0
2010-02-16 15:00:00,46.06,46.24,45.98,46.24,81400.0,35.344,35.4821,35.2826,35.4821,81400.0
2010-02-16 15:30:00,46.25,46.4,46.25,46.31,73100.0,35.4898,35.6049,35.4898,35.5358,73100.0
2010-02-17 09:30:00,45.01,46.38,45.01,46.05,87700.0,34.5383,35.5895,34.5383,35.3363,87700.0
2010-02-17 10:00:00,46.04,46.66,45.86,46.65,59800.0,35.3286,35.8044,35.1905,35.7967,59800.0
2010-02-17 10:30:00,46.65,46.87,46.65,46.81,63900.0,35.7967,35.9655,35.7967,35.9195,63900.0
2010-02-17 11:00:00,46.79,46.83,46.67,46.69,24300.0,35.9041,35.9348,35.8121,35.8274,24300.0
2010-02-17 11:30:00,46.68,46.7,46.6,46.62,29600.0,35.8197,35.8351,35.7583,35.7737,29600.0
2010-02-17 12:00:00,46.62,46.69,46.61,46.66,30800.0,35.7737,35.8274,35.766,35.8044,30800.0
2010-02-17 12:30:00,46.65,46.67,46.46,46.53,19900.0,35.7967,35.8121,35.6509,35.7046,19900.0
2010-02-17 13:00:00,46.53,46.55,46.47,46.5,22700.0,35.7046,35.72,35.6586,35.6816,22700.0
2010-02-17 13:30:00,46.5,46.56,46.44,46.56,13300.0,35.6816,35.7276,35.6356,35.7276,13300.0
2010-02-17 14:00:00,46.56,46.67,46.47,46.57,20800.0,35.7276,35.8121,35.6586,35.7353,20800.0
2010-02-17 14:30:00,46.59,46.61,46.54,46.58,20900.0,35.7507,35.766,35.7123,35.743,20900.0
2010-02-17 15:00:00,46.58,46.58,46.54,46.55,24300.0,35.743,35.743,35.7123,35.72,24300.0
2010-02-17 15:30:00,46.55,46.66,46.53,46.66,70700.0,35.72,35.8044,35.7046,35.8044,70700.0
2010-02-18 09:30:00,46.49,46.75,46.49,46.66,21300.0,35.6739,35.8734,35.6739,35.8044,21300.0
2010-02-18 10:00:00,46.67,46.88,46.44,46.54,22300.0,35.8121,35.9732,35.6356,35.7123,22300.0
2010-02-18 10:30:00,46.53,46.73,46.5,46.61,9600.0,35.7046,35.8581,35.6816,35.766,9600.0
2010-02-18 11:00:00,46.59,46.6,46.52,46.53,11100.0,35.7507,35.7583,35.697,35.7046,11100.0
2010-02-18 11:30:00,46.55,46.63,46.48,46.58,18500.0,35.72,35.7814,35.6663,35.743,18500.0
2010-02-18 12:00:00,46.59,46.62,46.58,46.61,8200.0,35.7507,35.7737,35.743,35.766,8200.0
2010-02-18 12:30:00,46.6,46.68,46.59,46.68,4600.0,35.7583,35.8197,35.7507,35.8197,4600.0
2010-02-18 13:00:00,46.68,46.77,46.68,46.75,14100.0,35.8197,35.8888,35.8197,35.8734,14100.0
2010-02-18 13:30:00,46.75,46.78,46.72,46.77,5400.0,35.8734,35.8965,35.8504,35.8888,5400.0
2010-02-18 14:00:00,46.75,46.91,46.74,46.9,15600.0,35.8734,35.9962,35.8658,35.9885,15600.0
2010-02-18 14:30:00,46.9,46.96,46.88,46.94,9300.0,35.9885,36.0346,35.9732,36.0192,9300.0
2010-02-18 15:00:00,46.95,46.96,46.77,46.83,14100.0,36.0269,36.0346,35.8888,35.9348,14100.0
2010-02-18 15:30:00,46.82,46.9,46.78,46.84,48400.0,35.9272,35.9885,35.8965,35.9425,48400.0
2010-02-19 09:30:00,46.87,47.0,46.73,46.74,40000.0,35.9655,36.0653,35.8581,35.8658,40000.0
2010-02-19 10:00:00,46.72,46.84,46.67,46.73,18800.0,35.8504,35.9425,35.8121,35.8581,18800.0
2010-02-19 10:30:00,46.72,46.9,46.66,46.9,13500.0,35.8504,35.9885,35.8044,35.9885,13500.0
2010-02-19 11:00:00,46.88,47.23,46.87,47.16,20300.0,35.9732,36.2418,35.9655,36.1881,20300.0
2010-02-19 11:30:00,47.11,47.26,47.11,47.18,26800.0,36.1497,36.2648,36.1497,36.2034,26800.0
2010-02-19 12:00:00,47.25,47.26,47.08,47.08,11900.0,36.2571,36.2648,36.1267,36.1267,11900.0
2010-02-19 12:30:00,47.04,47.07,47.01,47.05,8800.0,36.096,36.119,36.073,36.1036,8800.0
2010-02-19 13:00:00,47.05,47.05,46.98,46.98,5200.0,36.1036,36.1036,36.0499,36.0499,5200.0
2010-02-19 13:30:00,46.98,47.01,46.91,46.91,5900.0,36.0499,36.073,35.9962,35.9962,5900.0
2010-02-19 14:00:00,46.91,46.98,46.88,46.97,12200.0,35.9962,36.0499,35.9732,36.0423,12200.0
2010-02-19 14:30:00,46.97,47.17,46.97,47.16,8500.0,36.0423,36.1957,36.0423,36.1881,8500.0
2010-02-19 15:00:00,47.16,47.22,47.11,47.11,11900.0,36.1881,36.2341,36.1497,36.1497,11900.0
2010-02-19 15:30:00,47.11,47.37,47.04,47.1,72300.0,36.1497,36.3492,36.096,36.142,72300.0
2010-02-22 09:30:00,47.19,47.44,47.11,47.16,14100.0,36.2111,36.4029,36.1497,36.1881,14100.0
2010-02-22 10:00:00,47.16,47.17,46.97,47.02,24300.0,36.1881,36.1957,36.0423,36.0806,24300.0
2010-02-22 10:30:00,47.02,47.05,46.96,46.99,32400.0,36.0806,36.1036,36.0346,36.0576,32400.0
2010-02-22 11:00:00,47.0,47.03,46.82,46.85,22200.0,36.0653,36.0883,35.9272,35.9502,22200.0
2010-02-22 11:30:00,46.92,46.92,46.86,46.88,11900.0,36.0039,36.0039,35.9579,35.9732,11900.0
2010-02-22 12:00:00,46.88,46.92,46.84,46.87,11600.0,35.9732,36.0039,35.9425,35.9655,11600.0
2010-02-22 12:30:00,46.87,46.92,46.86,46.91,21100.0,35.9655,36.0039,35.9579,35.9962,21100.0
2010-02-22 13:00:00,46.92,46.94,46.88,46.92,8800.0,36.0039,36.0192,35.9732,36.0039,8800.0
2010-02-22 13:30:00,46.93,46.95,46.87,46.9,20900.0,36.0116,36.0269,35.9655,35.9885,20900.0
2010-02-22 14:00:00,46.92,46.97,46.92,46.97,5400.0,36.0039,36.0423,36.0039,36.0423,5400.0
2010-02-22 14:30:00,46.97,47.13,46.97,47.01,13100.0,36.0423,36.165,36.0423,36.073,13100.0
2010-02-22 15:00:00,47.04,47.4,47.02,47.38,38200.0,36.096,36.3722,36.0806,36.3569,38200.0
2010-02-22 15:30:00,47.38,47.39,47.2,47.24,50900.0,36.3569,36.3645,36.2187,36.2494,50900.0
2010-02-23 09:30:00,47.06,47.48,47.01,47.06,11600.0,36.1113,36.4336,36.073,36.1113,11600.0
2010-02-23 10:00:00,47.02,47.03,46.76,46.92,24900.0,36.0806,36.0883,35.8811,36.0039,24900.0
2010-02-23 10:30:00,46.9,47.02,46.9,47.02,14100.0,35.9885,36.0806,35.9885,36.0806,14100.0
2010-02-23 11:00:00,46.99,47.06,46.94,46.96,9600.0,36.0576,36.1113,36.0192,36.0346,9600.0
2010-02-23 11:30:00,46.95,47.01,46.93,46.95,21200.0,36.0269,36.073,36.0116,36.0269,21200.0
2010-02-23 12:00:00,46.94,46.94,46.76,46.79,12800.0,36.0192,36.0192,35.8811,35.9041,12800.0
2010-02-23 12:30:00,46.82,46.84,46.75,46.76,16200.0,35.9272,35.9425,35.8734,35.8811,16200.0
2010-02-23 13:00:00,46.77,46.83,46.76,46.8,11500.0,35.8888,35.9348,35.8811,35.9118,11500.0
2010-02-23 13:30:00,46.8,46.81,46.61,46.63,20200.0,35.9118,35.9195,35.766,35.7814,20200.0
2010-02-23 14:00:00,46.62,46.66,46.6,46.64,10500.0,35.7737,35.8044,35.7583,35.789,10500.0
2010-02-23 14:30:00,46.66,46.79,46.63,46.79,32600.0,35.8044,35.9041,35.7814,35.9041,32600.0
2010-02-23 15:00:00,46.78,46.9,46.72,46.85,39700.0,35.8965,35.9885,35.8504,35.9502,39700.0
2010-02-23 15:30:00,46.85,46.95,46.78,46.9,159800.0,35.9502,36.0269,35.8965,35.9885,159800.0
2010-02-24 09:30:00,47.3,47.3,46.81,46.84,29500.0,36.2955,36.2955,35.9195,35.9425,29500.0
2010-02-24 10:00:00,46.82,46.82,46.64,46.8,45200.0,35.9272,35.9272,35.789,35.9118,45200.0
2010-02-24 10:30:00,46.78,47.17,46.76,47.12,31100.0,35.8965,36.1957,35.8811,36.1574,31100.0
2010-02-24 11:00:00,47.09,47.1,46.62,46.67,95300.0,36.1343,36.142,35.7737,35.8121,95300.0
2010-02-24 11:30:00,46.69,46.78,46.53,46.75,34000.0,35.8274,35.8965,35.7046,35.8734,34000.0
2010-02-24 12:00:00,46.75,46.89,46.72,46.86,14400.0,35.8734,35.9809,35.8504,35.9579,14400.0
2010-02-24 12:30:00,46.86,46.92,46.84,46.91,8800.0,35.9579,36.0039,35.9425,35.9962,8800.0
2010-02-24 13:00:00,46.9,47.0,46.82,46.96,13100.0,35.9885,36.0653,35.9272,36.0346,13100.0
2010-02-24 13:30:00,46.96,47.0,46.9,46.98,8900.0,36.0346,36.0653,35.9885,36.0499,8900.0
2010-02-24 14:00:00,46.98,46.98,46.81,46.89,11200.0,36.0499,36.0499,35.9195,35.9809,11200.0
2010-02-24 14:30:00,46.91,46.97,46.75,46.95,25700.0,35.9962,36.0423,35.8734,36.0269,25700.0
2010-02-24 15:00:00,46.95,47.13,46.94,47.11,51100.0,36.0269,36.165,36.0192,36.1497,51100.0
2010-02-24 15:30:00,47.12,47.34,47.11,47.34,53300.0,36.1574,36.3262,36.1497,36.3262,53300.0
2010-02-25 09:30:00,46.56,47.21,46.56,47.1,43100.0,35.7276,36.2264,35.7276,36.142,43100.0
2010-02-25 10:00:00,47.13,47.27,47.0,47.23,33500.0,36.165,36.2725,36.0653,36.2418,33500.0
2010-02-25 10:30:00,47.24,47.35,47.1,47.29,22300.0,36.2494,36.3339,36.142,36.2878,22300.0
2010-02-25 11:00:00,47.27,47.31,47.19,47.23,20100.0,36.2725,36.3032,36.2111,36.2418,20100.0
2010-02-25 11:30:00,47.23,47.34,47.21,47.31,21500.0,36.2418,36.3262,36.2264,36.3032,21500.0
2010-02-25 12:00:00,47.31,47.46,47.24,47.24,22800.0,36.3032,36.4183,36.2494,36.2494,22800.0
2010-02-25 12:30:00,47.28,47.28,47.13,47.18,19800.0,36.2801,36.2801,36.165,36.2034,19800.0
2010-02-25 13:00:00,47.18,47.27,47.17,47.23,11300.0,36.2034,36.2725,36.1957,36.2418,11300.0
2010-02-25 13:30:00,47.24,47.45,47.17,47.37,16800.0,36.2494,36.4106,36.1957,36.3492,16800.0
2010-02-25 14:00:00,47.43,47.56,47.26,47.28,29800.0,36.3952,36.495,36.2648,36.2801,29800.0
2010-02-25 14:30:00,47.29,47.4,47.27,47.34,24900.0,36.2878,36.3722,36.2725,36.3262,24900.0
2010-02-25 15:00:00,47.35,47.45,47.26,47.44,27300.0,36.3339,36.4106,36.2648,36.4029,27300.0
2010-02-25 15:30:00,47.45,47.64,47.42,47.63,74800.0,36.4106,36.5564,36.3876,36.5487,74800.0
2010-02-26 09:30:00,47.78,47.83,47.57,47.65,16800.0,36.6638,36.7022,36.5027,36.5641,16800.0
2010-02-26 10:00:00,47.68,47.7,47.47,47.63,60800.0,36.5871,36.6024,36.4259,36.5487,60800.0
2010-02-26 10:30:00,47.62,47.7,47.56,47.56,13900.0,36.541,36.6024,36.495,36.495,13900.0
2010-02-26 11:00:00,47.56,47.61,47.49,47.49,25000.0,36.495,36.5334,36.4413,36.4413,25000.0
2010-02-26 11:30:00,47.49,47.49,47.4,47.47,19200.0,36.4413,36.4413,36.3722,36.4259,19200.0
2010-02-26 12:00:00,47.47,47.51,47.35,47.39,23700.0,36.4259,36.4566,36.3339,36.3645,23700.0
2010-02-26 12:30:00,47.4,47.45,47.32,47.43,19300.0,36.3722,36.4106,36.3108,36.3952,19300.0
2010-02-26 13:00:00,47.43,47.59,47.4,47.58,7800.0,36.3952,36.518,36.3722,36.5103,7800.0
2010-02-26 13:30:00,47.6,47.67,47.56,47.56,10600.0,36.5257,36.5794,36.495,36.495,10600.0
2010-02-26 14:00:00,47.57,47.63,47.5,47.62,25900.0,36.5027,36.5487,36.449,36.541,25900.0
2010-02-26 14:30:00,47.61,47.64,47.54,47.61,32200.0,36.5334,36.5564,36.4796,36.5334,32200.0
2010-02-26 15:00:00,47.62,47.64,47.53,47.62,40600.0,36.541,36.5564,36.472,36.541,40600.0
2010-02-26 15:30:00,47.61,47.63,47.48,47.5,75600.0,36.5334,36.5487,36.4336,36.449,75600.0
2010-03-01 09:30:00,48.0,48.25,47.79,47.98,27000.0,36.8326,37.0245,36.6715,36.8173,27000.0
2010-03-01 10:00:00,47.96,48.08,47.82,47.82,23200.0,36.8019,36.894,36.6945,36.6945,23200.0
2010-03-01 10:30:00,47.82,47.96,47.79,47.92,11700.0,36.6945,36.8019,36.6715,36.7712,11700.0
2010-03-01 11:00:00,47.89,48.03,47.88,47.92,14700.0,36.7482,36.8556,36.7405,36.7712,14700.0
2010-03-01 11:30:00,47.92,48.04,47.92,48.02,16500.0,36.7712,36.8633,36.7712,36.848,16500.0
2010-03-01 12:00:00,48.0,48.11,47.96,48.03,13200.0,36.8326,36.917,36.8019,36.8556,13200.0
2010-03-01 12:30:00,48.04,48.06,48.0,48.03,5600.0,36.8633,36.8787,36.8326,36.8556,5600.0
2010-03-01 13:00:00,48.04,48.13,48.02,48.11,6200.0,36.8633,36.9324,36.848,36.917,6200.0
2010-03-01 13:30:00,48.11,48.13,48.07,48.12,6000.0,36.917,36.9324,36.8863,36.9247,6000.0
2010-03-01 14:00:00,48.1,48.25,48.09,48.25,15900.0,36.9094,37.0245,36.9017,37.0245,15900.0
2010-03-01 14:30:00,48.25,48.31,48.21,48.31,26900.0,37.0245,37.0705,36.9938,37.0705,26900.0
2010-03-01 15:00:00,48.29,48.31,48.21,48.3,29300.0,37.0552,37.0705,36.9938,37.0628,29300.0
2010-03-01 15:30:00,48.29,48.39,48.26,48.34,53900.0,37.0552,37.1319,37.0321,37.0935,53900.0
2010-03-02 09:30:00,48.44,48.58,48.23,48.37,19000.0,37.1703,37.2777,37.0091,37.1165,19000.0
2010-03-02 10:00:00,48.37,48.49,48.37,48.43,10600.0,37.1165,37.2086,37.1165,37.1626,10600.0
2010-03-02 10:30:00,48.4,48.56,48.37,48.51,9200.0,37.1396,37.2623,37.1165,37.224,9200.0
2010-03-02 11:00:00,48.53,48.55,48.5,48.54,8100.0,37.2393,37.2547,37.2163,37.247,8100.0
2010-03-02 11:30:00,48.51,48.62,48.47,48.47,7000.0,37.224,37.3084,37.1933,37.1933,7000.0
2010-03-02 12:00:00,48.48,48.56,48.35,48.38,17600.0,37.201,37.2623,37.1012,37.1242,17600.0
2010-03-02 12:30:00,48.38,48.42,48.37,48.4,8600.0,37.1242,37.1549,37.1165,37.1396,8600.0
2010-03-02 13:00:00,48.4,48.42,48.37,48.4,5500.0,37.1396,37.1549,37.1165,37.1396,5500.0
2010-03-02 13:30:00,48.4,48.5,48.4,48.48,44100.0,37.1396,37.2163,37.1396,37.201,44100.0
2010-03-02 14:00:00,48.5,48.62,48.47,48.49,24300.0,37.2163,37.3084,37.1933,37.2086,24300.0
2010-03-02 14:30:00,48.5,48.55,48.4,48.41,19600.0,37.2163,37.2547,37.1396,37.1472,19600.0
2010-03-02 15:00:00,48.41,48.48,48.41,48.45,41500.0,37.1472,37.201,37.1472,37.1779,41500.0
2010-03-02 15:30:00,48.45,48.53,48.42,48.43,137400.0,37.1779,37.2393,37.1549,37.1626,137400.0
2010-03-03 09:30:00,48.89,48.97,48.61,48.82,15300.0,37.5156,37.577,37.3007,37.4618,15300.0
2010-03-03 10:00:00,48.85,48.92,48.66,48.83,19000.0,37.4849,37.5386,37.3391,37.4695,19000.0
2010-03-03 10:30:00,48.86,48.98,48.81,48.97,16300.0,37.4925,37.5846,37.4542,37.577,16300.0
2010-03-03 11:00:00,48.95,49.03,48.95,49.01,18700.0,37.5616,37.623,37.5616,37.6076,18700.0
2010-03-03 11:30:00,49.02,49.1,49.0,49.06,14200.0,37.6153,37.6767,37.6,37.646,14200.0
2010-03-03 12:00:00,49.06,49.11,48.98,49.1,11000.0,37.646,37.6844,37.5846,37.6767,11000.0
2010-03-03 12:30:00,49.1,49.13,49.01,49.05,15700.0,37.6767,37.6997,37.6076,37.6383,15700.0
2010-03-03 13:00:00,49.05,49.21,49.04,49.15,38500.0,37.6383,37.7611,37.6307,37.7151,38500.0
2010-03-03 13:30:00,49.16,49.16,49.02,49.04,11400.0,37.7227,37.7227,37.6153,37.6307,11400.0
2010-03-03 14:00:00,49.07,49.07,48.98,48.99,18000.0,37.6537,37.6537,37.5846,37.5923,18000.0
2010-03-03 14:30:00,49.0,49.01,48.91,48.96,41500.0,37.6,37.6076,37.5309,37.5693,41500.0
2010-03-03 15:00:00,48.95,49.07,48.95,49.06,29400.0,37.5616,37.6537,37.5616,37.646,29400.0
2010-03-03 15:30:00,49.06,49.14,48.99,49.07,57600.0,37.646,37.7074,37.5923,37.6537,57600.0
2010-03-04 09:30:00,49.35,49.5,49.17,49.4,26000.0,37.8685,37.9836,37.7304,37.9069,26000.0
2010-03-04 10:00:00,49.39,49.52,49.38,49.45,20700.0,37.8992,37.999,37.8916,37.9453,20700.0
2010-03-04 10:30:00,49.45,49.51,49.43,49.47,21000.0,37.9453,37.9913,37.9299,37.9606,21000.0
2010-03-04 11:00:00,49.47,49.53,49.44,49.49,18100.0,37.9606,38.0067,37.9376,37.976,18100.0
2010-03-04 11:30:00,49.48,49.49,49.43,49.44,24100.0,37.9683,37.976,37.9299,37.9376,24100.0
2010-03-04 12:00:00,49.45,49.45,49.41,49.45,6000.0,37.9453,37.9453,37.9146,37.9453,6000.0
2010-03-04 12:30:00,49.45,49.46,49.41,49.44,9500.0,37.9453,37.953,37.9146,37.9376,9500.0
2010-03-04 13:00:00,49.44,49.48,49.43,49.46,7700.0,37.9376,37.9683,37.9299,37.953,7700.0
2010-03-04 13:30:00,49.47,49.48,49.42,49.48,11000.0,37.9606,37.9683,37.9223,37.9683,11000.0
2010-03-04 14:00:00,49.47,49.5,49.43,49.5,9900.0,37.9606,37.9836,37.9299,37.9836,9900.0
2010-03-04 14:30:00,49.49,49.61,49.46,49.61,14400.0,37.976,38.0681,37.953,38.0681,14400.0
2010-03-04 15:00:00,49.61,49.66,49.5,49.65,20600.0,38.0681,38.1064,37.9836,38.0987,20600.0
2010-03-04 15:30:00,49.69,49.81,49.63,49.65,62300.0,38.1294,38.2215,38.0834,38.0987,62300.0
2010-03-05 09:30:00,49.81,49.95,49.6,49.72,15100.0,38.2215,38.329,38.0604,38.1525,15100.0
2010-03-05 10:00:00,49.72,49.8,49.71,49.78,16700.0,38.1525,38.2138,38.1448,38.1985,16700.0
2010-03-05 10:30:00,49.75,49.81,49.72,49.75,23700.0,38.1755,38.2215,38.1525,38.1755,23700.0
2010-03-05 11:00:00,49.77,49.93,49.72,49.87,17000.0,38.1908,38.3136,38.1525,38.2676,17000.0
2010-03-05 11:30:00,49.87,49.95,49.87,49.94,17800.0,38.2676,38.329,38.2676,38.3213,17800.0
2010-03-05 12:00:00,49.96,49.99,49.85,49.93,13600.0,38.3366,38.3596,38.2522,38.3136,13600.0
2010-03-05 12:30:00,49.93,49.97,49.89,49.97,6100.0,38.3136,38.3443,38.2829,38.3443,6100.0
2010-03-05 13:00:00,49.94,49.99,49.88,49.97,11600.0,38.3213,38.3596,38.2752,38.3443,11600.0
2010-03-05 13:30:00,49.99,50.05,49.98,50.02,24100.0,38.3596,38.4057,38.352,38.3827,24100.0
2010-03-05 14:00:00,50.01,50.03,49.99,50.0,20900.0,38.375,38.3903,38.3596,38.3673,20900.0
2010-03-05 14:30:00,50.01,50.06,49.99,50.06,36400.0,38.375,38.4134,38.3596,38.4134,36400.0
2010-03-05 15:00:00,50.06,50.1,49.98,50.0,50200.0,38.4134,38.4441,38.352,38.3673,50200.0
2010-03-05 15:30:00,50.0,50.2,49.96,50.0,113200.0,38.3673,38.5208,38.3366,38.3673,113200.0
2010-03-08 09:30:00,50.06,50.29,49.71,50.2,15400.0,38.4134,38.5898,38.1448,38.5208,15400.0
2010-03-08 10:00:00,50.19,50.27,50.03,50.03,36500.0,38.5131,38.5745,38.3903,38.3903,36500.0
2010-03-08 10:30:00,50.03,50.1,49.96,50.02,20800.0,38.3903,38.4441,38.3366,38.3827,20800.0
2010-03-08 11:00:00,50.04,50.1,50.0,50.01,14500.0,38.398,38.4441,38.3673,38.375,14500.0
2010-03-08 11:30:00,50.03,50.15,50.03,50.1,11400.0,38.3903,38.4824,38.3903,38.4441,11400.0
2010-03-08 12:00:00,50.1,50.12,50.06,50.09,5400.0,38.4441,38.4594,38.4134,38.4364,5400.0
2010-03-08 12:30:00,50.13,50.14,50.06,50.11,5600.0,38.4671,38.4747,38.4134,38.4517,5600.0
2010-03-08 13:00:00,50.1,50.16,50.06,50.06,20600.0,38.4441,38.4901,38.4134,38.4134,20600.0
2010-03-08 13:30:00,50.06,50.06,49.99,50.02,28600.0,38.4134,38.4134,38.3596,38.3827,28600.0
2010-03-08 14:00:00,50.03,50.05,49.97,50.02,31200.0,38.3903,38.4057,38.3443,38.3827,31200.0
2010-03-08 14:30:00,50.02,50.05,49.98,50.05,24100.0,38.3827,38.4057,38.352,38.4057,24100.0
2010-03-08 15:00:00,50.03,50.28,50.03,50.26,29500.0,38.3903,38.5822,38.3903,38.5668,29500.0
2010-03-08 15:30:00,50.27,50.39,50.17,50.21,131900.0,38.5745,38.6666,38.4978,38.5285,131900.0
2010-03-09 09:30:00,50.26,50.77,50.22,50.77,20300.0,38.5668,38.9582,38.5361,38.9582,20300.0
2010-03-09 10:00:00,50.78,50.89,50.68,50.74,42500.0,38.9658,39.0503,38.8891,38.9352,42500.0
2010-03-09 10:30:00,50.73,50.75,50.68,50.74,39600.0,38.9275,38.9428,38.8891,38.9352,39600.0
2010-03-09 11:00:00,50.73,50.73,50.51,50.51,25100.0,38.9275,38.9275,38.7587,38.7587,25100.0
2010-03-09 11:30:00,50.51,50.52,50.42,50.46,21900.0,38.7587,38.7663,38.6896,38.7203,21900.0
2010-03-09 12:00:00,50.46,50.61,50.38,50.59,18700.0,38.7203,38.8354,38.6589,38.8201,18700.0
2010-03-09 12:30:00,50.6,50.6,50.41,50.54,14200.0,38.8277,38.8277,38.6819,38.7817,14200.0
2010-03-09 13:00:00,50.53,50.56,50.45,50.52,32600.0,38.774,38.797,38.7126,38.7663,32600.0
2010-03-09 13:30:00,50.53,50.53,50.15,50.16,58700.0,38.774,38.774,38.4824,38.4901,58700.0
2010-03-09 14:00:00,50.16,50.17,50.03,50.07,40000.0,38.4901,38.4978,38.3903,38.421,40000.0
2010-03-09 14:30:00,50.09,50.11,49.95,50.0,37200.0,38.4364,38.4517,38.329,38.3673,37200.0
2010-03-09 15:00:00,50.02,50.07,49.86,50.01,39300.0,38.3827,38.421,38.2599,38.375,39300.0
2010-03-09 15:30:00,50.0,50.22,49.99,50.14,90300.0,38.3673,38.5361,38.3596,38.4747,90300.0
2010-03-10 09:30:00,50.05,50.24,49.96,50.08,33800.0,38.4057,38.5515,38.3366,38.4287,33800.0
2010-03-10 10:00:00,50.08,50.15,49.9,50.0,76400.0,38.4287,38.4824,38.2906,38.3673,76400.0
2010-03-10 10:30:00,50.0,50.0,49.92,49.95,41100.0,38.3673,38.3673,38.3059,38.329,41100.0
2010-03-10 11:00:00,49.96,50.0,49.92,49.99,43500.0,38.3366,38.3673,38.3059,38.3596,43500.0
2010-03-10 11:30:00,49.99,50.01,49.81,49.97,17100.0,38.3596,38.375,38.2215,38.3443,17100.0
2010-03-10 12:00:00,49.98,49.98,49.75,49.78,15300.0,38.352,38.352,38.1755,38.1985,15300.0
2010-03-10 12:30:00,49.76,49.83,49.71,49.82,17100.0,38.1832,38.2369,38.1448,38.2292,17100.0
2010-03-10 13:00:00,49.82,49.84,49.73,49.75,12600.0,38.2292,38.2445,38.1601,38.1755,12600.0
2010-03-10 13:30:00,49.72,49.78,49.67,49.7,15100.0,38.1525,38.1985,38.1141,38.1371,15100.0
2010-03-10 14:00:00,49.71,49.91,49.69,49.85,20600.0,38.1448,38.2983,38.1294,38.2522,20600.0
2010-03-10 14:30:00,49.85,49.92,49.82,49.83,23900.0,38.2522,38.3059,38.2292,38.2369,23900.0
2010-03-10 15:00:00,49.81,49.89,49.73,49.73,26400.0,38.2215,38.2829,38.1601,38.1601,26400.0
2010-03-10 15:30:00,49.72,49.99,49.63,49.82,96500.0,38.1525,38.3596,38.0834,38.2292,96500.0
2010-03-11 09:30:00,49.67,50.08,49.62,49.97,21000.0,38.1141,38.4287,38.0757,38.3443,21000.0
2010-03-11 10:00:00,50.0,50.07,49.93,50.0,15800.0,38.3673,38.421,38.3136,38.3673,15800.0
2010-03-11 10:30:00,50.0,50.31,50.0,50.24,58100.0,38.3673,38.6052,38.3673,38.5515,58100.0
2010-03-11 11:00:00,50.22,50.27,50.08,50.13,17500.0,38.5361,38.5745,38.4287,38.4671,17500.0
2010-03-11 11:30:00,50.15,50.17,50.0,50.15,14900.0,38.4824,38.4978,38.3673,38.4824,14900.0
2010-03-11 12:00:00,50.17,50.19,49.97,50.1,20000.0,38.4978,38.5131,38.3443,38.4441,20000.0
2010-03-11 12:30:00,50.1,50.12,50.03,50.07,13000.0,38.4441,38.4594,38.3903,38.421,13000.0
2010-03-11 13:00:00,50.09,50.09,49.98,50.08,19300.0,38.4364,38.4364,38.352,38.4287,19300.0
2010-03-11 13:30:00,50.08,50.1,50.02,50.1,24700.0,38.4287,38.4441,38.3827,38.4441,24700.0
2010-03-11 14:00:00,50.1,50.11,50.02,50.03,20800.0,38.4441,38.4517,38.3827,38.3903,20800.0
2010-03-11 14:30:00,50.03,50.1,50.0,50.1,18200.0,38.3903,38.4441,38.3673,38.4441,18200.0
2010-03-11 15:00:00,50.1,50.1,50.06,50.07,50500.0,38.4441,38.4441,38.4134,38.421,50500.0
2010-03-11 15:30:00,50.06,50.17,50.0,50.17,99900.0,38.4134,38.4978,38.3673,38.4978,99900.0
2010-03-12 09:30:00,50.6,50.66,50.09,50.27,29000.0,38.8277,38.8738,38.4364,38.5745,29000.0
2010-03-12 10:00:00,50.28,50.28,49.98,49.98,22300.0,38.5822,38.5822,38.352,38.352,22300.0
2010-03-12 10:30:00,49.98,50.01,49.82,49.9,26100.0,38.352,38.375,38.2292,38.2906,26100.0
2010-03-12 11:00:00,49.9,49.92,49.85,49.9,30400.0,38.2906,38.3059,38.2522,38.2906,30400.0
2010-03-12 11:30:00,49.89,50.04,49.89,50.0,33900.0,38.2829,38.398,38.2829,38.3673,33900.0
2010-03-12 12:00:00,50.01,50.07,49.98,50.04,30400.0,38.375,38.421,38.352,38.398,30400.0
2010-03-12 12:30:00,50.04,50.05,49.98,50.04,30500.0,38.398,38.4057,38.352,38.398,30500.0
2010-03-12 13:00:00,50.04,50.14,50.01,50.06,46100.0,38.398,38.4747,38.375,38.4134,46100.0
2010-03-12 13:30:00,50.05,50.1,50.02,50.05,10900.0,38.4057,38.4441,38.3827,38.4057,10900.0
2010-03-12 14:00:00,50.06,50.1,50.03,50.04,10100.0,38.4134,38.4441,38.3903,38.398,10100.0
2010-03-12 14:30:00,50.03,50.07,49.91,49.97,5800.0,38.3903,38.421,38.2983,38.3443,5800.0
2010-03-12 15:00:00,49.99,50.02,49.89,49.94,14700.0,38.3596,38.3827,38.2829,38.3213,14700.0
2010-03-12 15:30:00,49.93,50.13,49.93,50.08,47300.0,38.3136,38.4671,38.3136,38.4287,47300.0
2010-03-15 09:30:00,50.15,50.15,49.79,49.82,19900.0,38.4824,38.4824,38.2062,38.2292,19900.0
2010-03-15 10:00:00,49.79,50.07,49.74,49.99,17500.0,38.2062,38.421,38.1678,38.3596,17500.0
2010-03-15 10:30:00,50.0,50.02,49.92,49.97,41300.0,38.3673,38.3827,38.3059,38.3443,41300.0
2010-03-15 11:00:00,49.98,49.98,49.61,49.63,20900.0,38.352,38.352,38.0681,38.0834,20900.0
2010-03-15 11:30:00,49.61,49.67,49.53,49.55,18400.0,38.0681,38.1141,38.0067,38.022,18400.0
2010-03-15 12:00:00,49.55,49.56,49.49,49.53,20400.0,38.022,38.0297,37.976,38.0067,20400.0
2010-03-15 12:30:00,49.53,49.53,49.51,49.52,13800.0,38.0067,38.0067,37.9913,37.999,13800.0
2010-03-15 13:00:00,49.52,49.73,49.52,49.67,18600.0,37.999,38.1601,37.999,38.1141,18600.0
2010-03-15 13:30:00,49.67,49.75,49.67,49.7,13900.0,38.1141,38.1755,38.1141,38.1371,13900.0
2010-03-15 14:00:00,49.7,49.7,49.56,49.63,24200.0,38.1371,38.1371,38.0297,38.0834,24200.0
2010-03-15 14:30:00,49.62,49.79,49.6,49.73,40800.0,38.0757,38.2062,38.0604,38.1601,40800.0
2010-03-15 15:00:00,49.75,49.94,49.73,49.94,16900.0,38.1755,38.3213,38.1601,38.3213,16900.0
2010-03-15 15:30:00,49.94,50.15,49.92,50.03,68200.0,38.3213,38.4824,38.3059,38.3903,68200.0
2010-03-16 09:30:00,50.11,50.38,50.05,50.22,54400.0,38.4517,38.6589,38.4057,38.5361,54400.0
2010-03-16 10:00:00,50.24,50.25,50.14,50.2,25000.0,38.5515,38.5592,38.4747,38.5208,25000.0
2010-03-16 10:30:00,50.19,50.4,50.17,50.35,30000.0,38.5131,38.6743,38.4978,38.6359,30000.0
2010-03-16 11:00:00,50.36,50.36,50.07,50.07,32500.0,38.6436,38.6436,38.421,38.421,32500.0
2010-03-16 11:30:00,50.08,50.19,50.06,50.18,16900.0,38.4287,38.5131,38.4134,38.5054,16900.0
2010-03-16 12:00:00,50.19,50.29,50.18,50.21,19300.0,38.5131,38.5898,38.5054,38.5285,19300.0
2010-03-16 12:30:00,50.23,50.23,50.09,50.12,15700.0,38.5438,38.5438,38.4364,38.4594,15700.0
2010-03-16 13:00:00,50.12,50.22,50.12,50.19,15000.0,38.4594,38.5361,38.4594,38.5131,15000.0
2010-03-16 13:30:00,50.2,50.38,50.2,50.38,30400.0,38.5208,38.6589,38.5208,38.6589,30400.0
2010-03-16 14:00:00,50.37,50.47,50.31,50.41,34700.0,38.6512,38.728,38.6052,38.6819,34700.0
2010-03-16 14:30:00,50.42,50.53,50.4,50.51,24500.0,38.6896,38.774,38.6743,38.7587,24500.0
2010-03-16 15:00:00,50.52,50.59,50.45,50.56,40400.0,38.7663,38.8201,38.7126,38.797,40400.0
2010-03-16 15:30:00,50.54,50.61,50.53,50.6,121400.0,38.7817,38.8354,38.774,38.8277,121400.0
2010-03-17 09:30:00,50.83,50.98,50.83,50.98,18400.0,39.0042,39.1193,39.0042,39.1193,18400.0
2010-03-17 10:00:00,51.0,51.06,50.77,50.78,24500.0,39.1347,39.1807,38.9582,38.9658,24500.0
2010-03-17 10:30:00,50.79,50.8,50.73,50.78,20900.0,38.9735,38.9812,38.9275,38.9658,20900.0
2010-03-17 11:00:00,50.79,50.83,50.51,50.52,69800.0,38.9735,39.0042,38.7587,38.7663,69800.0
2010-03-17 11:30:00,50.51,50.75,50.45,50.73,27500.0,38.7587,38.9428,38.7126,38.9275,27500.0
2010-03-17 12:00:00,50.78,51.08,50.78,51.08,38400.0,38.9658,39.1961,38.9658,39.1961,38400.0
2010-03-17 12:30:00,51.09,51.12,50.98,51.08,39000.0,39.2037,39.2267,39.1193,39.1961,39000.0
2010-03-17 13:00:00,51.08,51.09,50.96,51.0,22500.0,39.1961,39.2037,39.104,39.1347,22500.0
2010-03-17 13:30:00,51.0,51.08,51.0,51.07,13500.0,39.1347,39.1961,39.1347,39.1884,13500.0
2010-03-17 14:00:00,51.07,51.21,51.05,51.21,11100.0,39.1884,39.2958,39.173,39.2958,11100.0
2010-03-17 14:30:00,51.19,51.19,50.82,50.85,15600.0,39.2805,39.2805,38.9965,39.0196,15600.0
2010-03-17 15:00:00,50.83,50.96,50.69,50.72,24900.0,39.0042,39.104,38.8968,38.9198,24900.0
2010-03-17 15:30:00,50.72,50.72,50.6,50.67,46500.0,38.9198,38.9198,38.8277,38.8814,46500.0
2010-03-18 09:30:00,50.64,50.69,50.36,50.51,29300.0,38.8584,38.8968,38.6436,38.7587,29300.0
2010-03-18 10:00:00,50.59,50.96,50.55,50.91,19500.0,38.8201,39.104,38.7894,39.0656,19500.0
2010-03-18 10:30:00,50.92,51.2,50.83,51.2,14700.0,39.0733,39.2881,39.0042,39.2881,14700.0
2010-03-18 11:00:00,51.2,51.24,51.12,51.12,21100.0,39.2881,39.3188,39.2267,39.2267,21100.0
2010-03-18 11:30:00,51.1,51.11,50.72,50.72,30200.0,39.2114,39.2191,38.9198,38.9198,30200.0
2010-03-18 12:00:00,50.76,50.87,50.65,50.83,25800.0,38.9505,39.0349,38.8661,39.0042,25800.0
2010-03-18 12:30:00,50.82,50.82,50.76,50.8,6900.0,38.9965,38.9965,38.9505,38.9812,6900.0
2010-03-18 13:00:00,50.83,50.85,50.79,50.82,8600.0,39.0042,39.0196,38.9735,38.9965,8600.0
2010-03-18 13:30:00,50.82,50.87,50.69,50.85,15300.0,38.9965,39.0349,38.8968,39.0196,15300.0
2010-03-18 14:00:00,50.85,50.97,50.85,50.96,14800.0,39.0196,39.1116,39.0196,39.104,14800.0
2010-03-18 14:30:00,50.98,51.11,50.98,51.1,38800.0,39.1193,39.2191,39.1193,39.2114,38800.0
2010-03-18 15:00:00,51.09,51.2,51.02,51.19,17500.0,39.2037,39.2881,39.15,39.2805,17500.0
2010-03-18 15:30:00,51.19,51.31,51.19,51.23,38100.0,39.2805,39.3725,39.2805,39.3112,38100.0
2010-03-19 09:30:00,51.26,51.81,50.85,51.23,108600.0,39.3342,39.7562,39.0196,39.3112,108600.0
2010-03-19 10:00:00,51.24,51.24,50.91,50.98,33600.0,39.3188,39.3188,39.0656,39.1193,33600.0
2010-03-19 10:30:00,50.94,51.0,50.91,50.96,16200.0,39.0886,39.1347,39.0656,39.104,16200.0
2010-03-19 11:00:00,50.95,50.97,50.78,50.78,33700.0,39.0963,39.1116,38.9658,38.9658,33700.0
2010-03-19 11:30:00,50.77,50.79,50.67,50.77,23400.0,38.9582,38.9735,38.8814,38.9582,23400.0
2010-03-19 12:00:00,50.77,50.84,50.7,50.7,11900.0,38.9582,39.0119,38.9045,38.9045,11900.0
2010-03-19 12:30:00,50.72,50.76,50.64,50.7,14200.0,38.9198,38.9505,38.8584,38.9045,14200.0
2010-03-19 13:00:00,50.71,50.77,50.64,50.72,8000.0,38.9121,38.9582,38.8584,38.9198,8000.0
2010-03-19 13:30:00,50.7,50.7,50.58,50.65,12900.0,38.9045,38.9045,38.8124,38.8661,12900.0
2010-03-19 14:00:00,50.65,50.65,50.49,50.56,11000.0,38.8661,38.8661,38.7433,38.797,11000.0
2010-03-19 14:30:00,50.58,50.58,50.41,50.45,19600.0,38.8124,38.8124,38.6819,38.7126,19600.0
2010-03-19 15:00:00,50.44,50.52,50.41,50.51,14300.0,38.705,38.7663,38.6819,38.7587,14300.0
2010-03-19 15:30:00,50.45,50.56,50.34,50.44,89000.0,38.7126,38.797,38.6282,38.705,89000.0
2010-03-22 09:30:00,50.04,50.25,49.81,50.22,30100.0,38.398,38.5592,38.2215,38.5361,30100.0
2010-03-22 10:00:00,50.23,50.7,50.23,50.7,17500.0,38.5438,38.9045,38.5438,38.9045,17500.0
2010-03-22 10:30:00,50.69,50.77,50.54,50.6,13100.0,38.8968,38.9582,38.7817,38.8277,13100.0
2010-03-22 11:00:00,50.6,50.65,50.21,50.25,18000.0,38.8277,38.8661,38.5285,38.5592,18000.0
2010-03-22 11:30:00,50.24,50.39,50.24,50.3,18800.0,38.5515,38.6666,38.5515,38.5975,18800.0
2010-03-22 12:00:00,50.32,50.45,50.29,50.43,24700.0,38.6129,38.7126,38.5898,38.6973,24700.0
2010-03-22 12:30:00,50.45,50.61,50.39,50.61,17700.0,38.7126,38.8354,38.6666,38.8354,17700.0
2010-03-22 13:00:00,50.6,50.8,50.6,50.69,36700.0,38.8277,38.9812,38.8277,38.8968,36700.0
2010-03-22 13:30:00,50.7,50.71,50.66,50.69,35900.0,38.9045,38.9121,38.8738,38.8968,35900.0
2010-03-22 14:00:00,50.69,50.7,50.57,50.69,44000.0,38.8968,38.9045,38.8047,38.8968,44000.0
2010-03-22 14:30:00,50.7,50.71,50.67,50.67,25200.0,38.9045,38.9121,38.8814,38.8814,25200.0
2010-03-22 15:00:00,50.68,50.68,50.53,50.53,35700.0,38.8891,38.8891,38.774,38.774,35700.0
2010-03-22 15:30:00,50.53,50.66,50.53,50.64,41000.0,38.774,38.8738,38.774,38.8584,41000.0
2010-03-23 09:30:00,50.62,50.62,50.25,50.32,18300.0,38.8431,38.8431,38.5592,38.6129,18300.0
2010-03-23 10:00:00,50.32,50.54,50.25,50.26,30200.0,38.6129,38.7817,38.5592,38.5668,30200.0
2010-03-23 10:30:00,50.27,50.6,50.27,50.48,14000.0,38.5745,38.8277,38.5745,38.7356,14000.0
2010-03-23 11:00:00,50.5,50.56,50.35,50.36,19100.0,38.751,38.797,38.6359,38.6436,19100.0
2010-03-23 11:30:00,50.4,50.42,50.22,50.34,26200.0,38.6743,38.6896,38.5361,38.6282,26200.0
2010-03-23 12:00:00,50.35,50.47,50.31,50.47,10500.0,38.6359,38.728,38.6052,38.728,10500.0
2010-03-23 12:30:00,50.47,50.51,50.43,50.43,6900.0,38.728,38.7587,38.6973,38.6973,6900.0
2010-03-23 13:00:00,50.43,50.62,50.43,50.62,6300.0,38.6973,38.8431,38.6973,38.8431,6300.0
2010-03-23 13:30:00,50.61,50.61,50.6,50.61,6300.0,38.8354,38.8354,38.8277,38.8354,6300.0
2010-03-23 14:00:00,50.6,50.69,50.6,50.69,9100.0,38.8277,38.8968,38.8277,38.8968,9100.0
2010-03-23 14:30:00,50.69,50.72,50.66,50.7,9500.0,38.8968,38.9198,38.8738,38.9045,9500.0
2010-03-23 15:00:00,50.71,50.85,50.7,50.84,30400.0,38.9121,39.0196,38.9045,39.0119,30400.0
2010-03-23 15:30:00,50.83,51.02,50.82,51.02,33300.0,39.0042,39.15,38.9965,39.15,33300.0
2010-03-24 09:30:00,50.86,51.16,50.78,50.98,20600.0,39.0272,39.2574,38.9658,39.1193,20600.0
2010-03-24 10:00:00,50.98,51.2,50.96,51.17,19900.0,39.1193,39.2881,39.104,39.2651,19900.0
2010-03-24 10:30:00,51.15,51.31,51.09,51.3,22800.0,39.2498,39.3725,39.2037,39.3649,22800.0
2010-03-24 11:00:00,51.28,51.35,51.17,51.27,22800.0,39.3495,39.4032,39.2651,39.3418,22800.0
2010-03-24 11:30:00,51.29,51.33,51.28,51.33,16300.0,39.3572,39.3879,39.3495,39.3879,16300.0
2010-03-24 12:00:00,51.37,51.56,51.35,51.56,18000.0,39.4186,39.5644,39.4032,39.5644,18000.0
2010-03-24 12:30:00,51.56,51.73,51.53,51.66,21600.0,39.5644,39.6948,39.5414,39.6411,21600.0
2010-03-24 13:00:00,51.66,51.68,51.5,51.61,63100.0,39.6411,39.6565,39.5183,39.6027,63100.0
2010-03-24 13:30:00,51.62,51.62,51.61,51.62,26200.0,39.6104,39.6104,39.6027,39.6104,26200.0
2010-03-24 14:00:00,51.61,51.62,51.42,51.42,24000.0,39.6027,39.6104,39.457,39.457,24000.0
2010-03-24 14:30:00,51.43,51.44,51.28,51.31,22400.0,39.4646,39.4723,39.3495,39.3725,22400.0
2010-03-24 15:00:00,51.28,51.55,51.28,51.54,21600.0,39.3495,39.5567,39.3495,39.549,21600.0
2010-03-24 15:30:00,51.53,51.63,51.41,51.46,48800.0,39.5414,39.6181,39.4493,39.4876,48800.0
2010-03-25 09:30:00,51.66,51.75,51.24,51.4,27500.0,39.6411,39.7102,39.3188,39.4416,27500.0
2010-03-25 10:00:00,51.41,51.53,51.28,51.53,19800.0,39.4493,39.5414,39.3495,39.5414,19800.0
2010-03-25 10:30:00,51.52,51.66,51.51,51.61,18800.0,39.5337,39.6411,39.526,39.6027,18800.0
2010-03-25 11:00:00,51.6,51.78,51.59,51.76,34600.0,39.5951,39.7332,39.5874,39.7178,34600.0
2010-03-25 11:30:00,51.77,51.81,51.61,51.7,32700.0,39.7255,39.7562,39.6027,39.6718,32700.0
2010-03-25 12:00:00,51.7,51.81,51.7,51.77,117100.0,39.6718,39.7562,39.6718,39.7255,117100.0
2010-03-25 12:30:00,51.77,51.81,51.74,51.75,20400.0,39.7255,39.7562,39.7025,39.7102,20400.0
2010-03-25 13:00:00,51.75,51.81,51.63,51.76,41000.0,39.7102,39.7562,39.6181,39.7178,41000.0
2010-03-25 13:30:00,51.76,51.77,51.6,51.65,9800.0,39.7178,39.7255,39.5951,39.6334,9800.0
2010-03-25 14:00:00,51.65,51.96,51.65,51.72,32400.0,39.6334,39.8713,39.6334,39.6872,32400.0
2010-03-25 14:30:00,51.73,51.73,51.37,51.59,34400.0,39.6948,39.6948,39.4186,39.5874,34400.0
2010-03-25 15:00:00,51.56,51.74,51.56,51.56,32400.0,39.5644,39.7025,39.5644,39.5644,32400.0
2010-03-25 15:30:00,51.56,51.58,51.19,51.23,27700.0,39.5644,39.5797,39.2805,39.3112,27700.0
2010-03-26 09:30:00,51.36,51.45,51.06,51.21,23300.0,39.4109,39.48,39.1807,39.2958,23300.0
2010-03-26 10:00:00,51.19,51.3,51.14,51.23,48000.0,39.2805,39.3649,39.2421,39.3112,48000.0
2010-03-26 10:30:00,51.25,51.35,51.2,51.3,15200.0,39.3265,39.4032,39.2881,39.3649,15200.0
2010-03-26 11:00:00,51.3,51.39,51.25,51.38,7100.0,39.3649,39.4339,39.3265,39.4263,7100.0
2010-03-26 11:30:00,51.41,51.41,51.21,51.21,24200.0,39.4493,39.4493,39.2958,39.2958,24200.0
2010-03-26 12:00:00,51.21,51.24,50.85,50.87,33600.0,39.2958,39.3188,39.0196,39.0349,33600.0
2010-03-26 12:30:00,50.87,50.9,50.76,50.79,21400.0,39.0349,39.0579,38.9505,38.9735,21400.0
2010-03-26 13:00:00,50.79,50.88,50.66,50.82,14800.0,38.9735,39.0426,38.8738,38.9965,14800.0
2010-03-26 13:30:00,50.83,50.97,50.83,50.89,9500.0,39.0042,39.1116,39.0042,39.0503,9500.0
2010-03-26 14:00:00,50.9,51.12,50.8,51.12,13500.0,39.0579,39.2267,38.9812,39.2267,13500.0
2010-03-26 14:30:00,51.14,51.14,50.89,50.9,17700.0,39.2421,39.2421,39.0503,39.0579,17700.0
2010-03-26 15:00:00,50.9,50.94,50.81,50.85,27800.0,39.0579,39.0886,38.9889,39.0196,27800.0
2010-03-26 15:30:00,50.85,50.97,50.78,50.79,116700.0,39.0196,39.1116,38.9658,38.9735,116700.0
2010-03-29 09:30:00,50.96,51.26,50.78,51.07,25300.0,39.104,39.3342,38.9658,39.1884,25300.0
2010-03-29 10:00:00,51.06,51.1,50.95,51.0,22800.0,39.1807,39.2114,39.0963,39.1347,22800.0
2010-03-29 10:30:00,51.0,51.15,50.87,51.15,14000.0,39.1347,39.2498,39.0349,39.2498,14000.0
2010-03-29 11:00:00,51.18,51.18,51.03,51.04,11200.0,39.2728,39.2728,39.1577,39.1654,11200.0
2010-03-29 11:30:00,51.03,51.03,50.92,50.92,5100.0,39.1577,39.1577,39.0733,39.0733,5100.0
2010-03-29 12:00:00,50.94,51.01,50.91,50.94,6100.0,39.0886,39.1423,39.0656,39.0886,6100.0
2010-03-29 12:30:00,50.95,50.95,50.83,50.83,4900.0,39.0963,39.0963,39.0042,39.0042,4900.0
2010-03-29 13:00:00,50.83,50.93,50.83,50.93,7500.0,39.0042,39.081,39.0042,39.081,7500.0
2010-03-29 13:30:00,50.93,50.97,50.9,50.96,10900.0,39.081,39.1116,39.0579,39.104,10900.0
2010-03-29 14:00:00,50.97,51.02,50.87,50.93,13100.0,39.1116,39.15,39.0349,39.081,13100.0
2010-03-29 14:30:00,50.96,51.02,50.93,51.01,8800.0,39.104,39.15,39.081,39.1423,8800.0
2010-03-29 15:00:00,51.02,51.14,51.01,51.13,9600.0,39.15,39.2421,39.1423,39.2344,9600.0
2010-03-29 15:30:00,51.13,51.28,51.03,51.26,62500.0,39.2344,39.3495,39.1577,39.3342,62500.0
2010-03-30 09:30:00,51.4,51.57,51.34,51.49,18000.0,39.4416,39.5721,39.3956,39.5107,18000.0
2010-03-30 10:00:00,51.49,51.59,51.41,51.52,12400.0,39.5107,39.5874,39.4493,39.5337,12400.0
2010-03-30 10:30:00,51.52,51.74,51.49,51.63,30500.0,39.5337,39.7025,39.5107,39.6181,30500.0
2010-03-30 11:00:00,51.58,51.65,51.51,51.54,15200.0,39.5797,39.6334,39.526,39.549,15200.0
2010-03-30 11:30:00,51.54,51.54,51.39,51.45,10000.0,39.549,39.549,39.4339,39.48,10000.0
2010-03-30 12:00:00,51.44,51.59,51.44,51.57,15500.0,39.4723,39.5874,39.4723,39.5721,15500.0
2010-03-30 12:30:00,51.56,51.65,51.56,51.65,12500.0,39.5644,39.6334,39.5644,39.6334,12500.0
2010-03-30 13:00:00,51.65,51.65,51.56,51.63,13100.0,39.6334,39.6334,39.5644,39.6181,13100.0
2010-03-30 13:30:00,51.62,51.63,51.57,51.58,14700.0,39.6104,39.6181,39.5721,39.5797,14700.0
2010-03-30 14:00:00,51.58,51.59,51.42,51.44,11900.0,39.5797,39.5874,39.457,39.4723,11900.0
2010-03-30 14:30:00,51.43,51.56,51.42,51.52,16000.0,39.4646,39.5644,39.457,39.5337,16000.0
2010-03-30 15:00:00,51.52,51.53,51.49,51.53,15600.0,39.5337,39.5414,39.5107,39.5414,15600.0
2010-03-30 15:30:00,51.52,51.56,51.37,51.38,36200.0,39.5337,39.5644,39.4186,39.4263,36200.0
2010-03-31 09:30:00,51.29,51.39,51.08,51.27,10700.0,39.3572,39.4339,39.1961,39.3418,10700.0
2010-03-31 10:00:00,51.24,51.47,51.24,51.45,8900.0,39.3188,39.4953,39.3188,39.48,8900.0
2010-03-31 10:30:00,51.47,51.53,51.42,51.53,8800.0,39.4953,39.5414,39.457,39.5414,8800.0
2010-03-31 11:00:00,51.54,51.59,51.46,51.49,10400.0,39.549,39.5874,39.4876,39.5107,10400.0
2010-03-31 11:30:00,51.48,51.52,51.32,51.35,13900.0,39.503,39.5337,39.3802,39.4032,13900.0
2010-03-31 12:00:00,51.35,51.42,51.34,51.35,14500.0,39.4032,39.457,39.3956,39.4032,14500.0
2010-03-31 12:30:00,51.35,51.43,51.33,51.35,10800.0,39.4032,39.4646,39.3879,39.4032,10800.0
2010-03-31 13:00:00,51.35,51.42,51.35,51.38,8200.0,39.4032,39.457,39.4032,39.4263,8200.0
2010-03-31 13:30:00,51.37,51.54,51.36,51.54,11500.0,39.4186,39.549,39.4109,39.549,11500.0
2010-03-31 14:00:00,51.55,51.96,51.55,51.9,39300.0,39.5567,39.8713,39.5567,39.8253,39300.0
2010-03-31 14:30:00,51.91,51.98,51.81,51.93,42800.0,39.833,39.8867,39.7562,39.8483,42800.0
2010-03-31 15:00:00,51.94,52.22,51.9,52.19,56100.0,39.856,40.0708,39.8253,40.0478,56100.0
2010-03-31 15:30:00,52.19,52.64,52.07,52.51,174200.0,40.0478,40.3931,39.9557,40.2934,174200.0
2010-04-01 09:30:00,52.88,53.1,52.74,52.87,22800.0,40.5773,40.7461,40.4698,40.5696,22800.0
2010-04-01 10:00:00,52.88,52.89,52.69,52.72,17600.0,40.5773,40.5849,40.4315,40.4545,17600.0
2010-04-01 10:30:00,52.75,52.8,52.63,52.79,20000.0,40.4775,40.5159,40.3854,40.5082,20000.0
2010-04-01 11:00:00,52.79,52.82,52.63,52.8,19700.0,40.5082,40.5312,40.3854,40.5159,19700.0
2010-04-01 11:30:00,52.81,52.93,52.8,52.87,9100.0,40.5236,40.6156,40.5159,40.5696,9100.0
2010-04-01 12:00:00,52.86,52.86,52.68,52.7,20600.0,40.5619,40.5619,40.4238,40.4392,20600.0
2010-04-01 12:30:00,52.69,52.69,52.61,52.63,8700.0,40.4315,40.4315,40.3701,40.3854,8700.0
2010-04-01 13:00:00,52.62,52.62,52.5,52.53,12700.0,40.3778,40.3778,40.2857,40.3087,12700.0
2010-04-01 13:30:00,52.53,52.53,52.38,52.5,11500.0,40.3087,40.3087,40.1936,40.2857,11500.0
2010-04-01 14:00:00,52.5,52.56,52.44,52.51,9700.0,40.2857,40.3317,40.2396,40.2934,9700.0
2010-04-01 14:30:00,52.5,52.58,52.47,52.51,14300.0,40.2857,40.3471,40.2627,40.2934,14300.0
2010-04-01 15:00:00,52.52,52.55,52.44,52.49,16100.0,40.301,40.3241,40.2396,40.278,16100.0
2010-04-01 15:30:00,52.49,52.75,52.49,52.75,33800.0,40.278,40.4775,40.278,40.4775,33800.0
2010-04-05 09:30:00,52.83,52.99,52.83,52.9,16300.0,40.5389,40.6617,40.5389,40.5926,16300.0
2010-04-05 10:00:00,52.9,52.94,52.75,52.82,9200.0,40.5926,40.6233,40.4775,40.5312,9200.0
2010-04-05 10:30:00,52.85,52.91,52.83,52.84,13900.0,40.5543,40.6003,40.5389,40.5466,13900.0
2010-04-05 11:00:00,52.83,52.86,52.77,52.83,7900.0,40.5389,40.5619,40.4929,40.5389,7900.0
2010-04-05 11:30:00,52.81,52.91,52.75,52.89,8000.0,40.5236,40.6003,40.4775,40.5849,8000.0
2010-04-05 12:00:00,52.89,52.92,52.88,52.9,21400.0,40.5849,40.608,40.5773,40.5926,21400.0
2010-04-05 12:30:00,52.9,52.93,52.87,52.87,16800.0,40.5926,40.6156,40.5696,40.5696,16800.0
2010-04-05 13:00:00,52.87,52.91,52.83,52.9,5300.0,40.5696,40.6003,40.5389,40.5926,5300.0
2010-04-05 13:30:00,52.9,52.92,52.84,52.89,8400.0,40.5926,40.608,40.5466,40.5849,8400.0
2010-04-05 14:00:00,52.87,52.97,52.87,52.96,6900.0,40.5696,40.6463,40.5696,40.6387,6900.0
2010-04-05 14:30:00,52.96,52.99,52.94,52.97,13300.0,40.6387,40.6617,40.6233,40.6463,13300.0
2010-04-05 15:00:00,52.96,52.96,52.87,52.92,15100.0,40.6387,40.6387,40.5696,40.608,15100.0
2010-04-05 15:30:00,52.87,53.0,52.84,53.0,35500.0,40.5696,40.6694,40.5466,40.6694,35500.0
2010-04-06 09:30:00,52.94,53.35,52.85,53.04,18900.0,40.6233,40.9379,40.5543,40.7001,18900.0
2010-04-06 10:00:00,53.0,53.11,52.87,52.87,12300.0,40.6694,40.7538,40.5696,40.5696,12300.0
2010-04-06 10:30:00,52.88,53.05,52.87,53.05,11600.0,40.5773,40.7077,40.5696,40.7077,11600.0
2010-04-06 11:00:00,53.06,53.35,52.99,53.34,27900.0,40.7154,40.9379,40.6617,40.9303,27900.0
2010-04-06 11:30:00,53.35,53.35,53.03,53.03,45200.0,40.9379,40.9379,40.6924,40.6924,45200.0
2010-04-06 12:00:00,53.03,53.17,53.02,53.07,7700.0,40.6924,40.7998,40.6847,40.7231,7700.0
2010-04-06 12:30:00,53.06,53.07,52.87,52.88,32400.0,40.7154,40.7231,40.5696,40.5773,32400.0
2010-04-06 13:00:00,52.88,52.93,52.84,52.93,9500.0,40.5773,40.6156,40.5466,40.6156,9500.0
2010-04-06 13:30:00,52.92,52.98,52.85,52.97,4600.0,40.608,40.654,40.5543,40.6463,4600.0
2010-04-06 14:00:00,52.97,53.08,52.96,53.01,8600.0,40.6463,40.7307,40.6387,40.677,8600.0
2010-04-06 14:30:00,53.02,53.12,53.01,53.06,7800.0,40.6847,40.7614,40.677,40.7154,7800.0
2010-04-06 15:00:00,53.07,53.08,52.91,52.91,25600.0,40.7231,40.7307,40.6003,40.6003,25600.0
2010-04-06 15:30:00,52.94,52.98,52.88,52.95,39700.0,40.6233,40.654,40.5773,40.631,39700.0
2010-04-07 09:30:00,52.94,53.08,52.77,52.81,10900.0,40.6233,40.7307,40.4929,40.5236,10900.0
2010-04-07 10:00:00,52.77,53.02,52.73,52.98,18900.0,40.4929,40.6847,40.4622,40.654,18900.0
2010-04-07 10:30:00,53.0,53.02,52.81,52.85,7400.0,40.6694,40.6847,40.5236,40.5543,7400.0
2010-04-07 11:00:00,52.84,52.97,52.8,52.89,20300.0,40.5466,40.6463,40.5159,40.5849,20300.0
2010-04-07 11:30:00,52.88,53.05,52.87,52.94,15500.0,40.5773,40.7077,40.5696,40.6233,15500.0
2010-04-07 12:00:00,52.94,53.12,52.91,53.0,26300.0,40.6233,40.7614,40.6003,40.6694,26300.0
2010-04-07 12:30:00,53.0,53.15,52.99,53.15,9900.0,40.6694,40.7845,40.6617,40.7845,9900.0
2010-04-07 13:00:00,53.15,53.42,53.15,53.4,24400.0,40.7845,40.9916,40.7845,40.9763,24400.0
2010-04-07 13:30:00,53.39,53.43,53.3,53.4,13700.0,40.9686,40.9993,40.8996,40.9763,13700.0
2010-04-07 14:00:00,53.39,53.64,53.34,53.56,48600.0,40.9686,41.1605,40.9303,41.0991,48600.0
2010-04-07 14:30:00,53.53,53.6,53.5,53.5,29600.0,41.0761,41.1298,41.053,41.053,29600.0
2010-04-07 15:00:00,53.5,53.51,53.12,53.12,93000.0,41.053,41.0607,40.7614,40.7614,93000.0
2010-04-07 15:30:00,53.13,53.29,52.98,53.25,73800.0,40.7691,40.8919,40.654,40.8612,73800.0
2010-04-08 09:30:00,53.17,53.37,52.32,52.91,18400.0,40.7998,40.9533,40.1476,40.6003,18400.0
2010-04-08 10:00:00,52.91,53.05,52.77,52.97,15100.0,40.6003,40.7077,40.4929,40.6463,15100.0
2010-04-08 10:30:00,52.95,52.96,52.76,52.85,32400.0,40.631,40.6387,40.4852,40.5543,32400.0
2010-04-08 11:00:00,52.83,53.06,52.83,52.96,19200.0,40.5389,40.7154,40.5389,40.6387,19200.0
2010-04-08 11:30:00,52.97,53.1,52.86,53.06,18800.0,40.6463,40.7461,40.5619,40.7154,18800.0
2010-04-08 12:00:00,53.06,53.18,52.97,53.1,19100.0,40.7154,40.8075,40.6463,40.7461,19100.0
2010-04-08 12:30:00,53.09,53.12,52.85,52.87,23000.0,40.7384,40.7614,40.5543,40.5696,23000.0
2010-04-08 13:00:00,52.89,52.96,52.77,52.91,20100.0,40.5849,40.6387,40.4929,40.6003,20100.0
2010-04-08 13:30:00,52.93,52.95,52.81,52.83,12100.0,40.6156,40.631,40.5236,40.5389,12100.0
2010-04-08 14:00:00,52.83,52.88,52.78,52.84,13100.0,40.5389,40.5773,40.5005,40.5466,13100.0
2010-04-08 14:30:00,52.83,52.84,52.75,52.77,32900.0,40.5389,40.5466,40.4775,40.4929,32900.0
2010-04-08 15:00:00,52.79,52.87,52.75,52.77,28900.0,40.5082,40.5696,40.4775,40.4929,28900.0
2010-04-08 15:30:00,52.75,52.87,52.75,52.86,77500.0,40.4775,40.5696,40.4775,40.5619,77500.0
2010-04-09 09:30:00,52.84,52.9,52.6,52.71,25500.0,40.5466,40.5926,40.3624,40.4468,25500.0
2010-04-09 10:00:00,52.73,52.75,52.61,52.61,21700.0,40.4622,40.4775,40.3701,40.3701,21700.0
2010-04-09 10:30:00,52.64,52.67,52.6,52.6,14600.0,40.3931,40.4161,40.3624,40.3624,14600.0
2010-04-09 11:00:00,52.6,53.01,52.6,53.0,15600.0,40.3624,40.677,40.3624,40.6694,15600.0
2010-04-09 11:30:00,53.0,53.16,52.97,53.09,27600.0,40.6694,40.7921,40.6463,40.7384,27600.0
2010-04-09 12:00:00,53.1,53.17,53.08,53.15,14900.0,40.7461,40.7998,40.7307,40.7845,14900.0
2010-04-09 12:30:00,53.15,53.16,53.1,53.1,12200.0,40.7845,40.7921,40.7461,40.7461,12200.0
2010-04-09 13:00:00,53.1,53.12,53.05,53.07,13700.0,40.7461,40.7614,40.7077,40.7231,13700.0
2010-04-09 13:30:00,53.07,53.08,52.97,52.98,17700.0,40.7231,40.7307,40.6463,40.654,17700.0
2010-04-09 14:00:00,52.97,53.0,52.92,52.97,13400.0,40.6463,40.6694,40.608,40.6463,13400.0
2010-04-09 14:30:00,52.97,53.01,52.97,52.99,27300.0,40.6463,40.677,40.6463,40.6617,27300.0
2010-04-09 15:00:00,52.99,53.0,52.94,52.99,20900.0,40.6617,40.6694,40.6233,40.6617,20900.0
2010-04-09 15:30:00,52.98,53.08,52.98,53.08,64200.0,40.654,40.7307,40.654,40.7307,64200.0
2010-04-12 09:30:00,53.03,53.06,52.75,52.97,18800.0,40.6924,40.7154,40.4775,40.6463,18800.0
2010-04-12 10:00:00,52.97,53.16,52.97,53.15,38300.0,40.6463,40.7921,40.6463,40.7845,38300.0
2010-04-12 10:30:00,53.15,53.42,53.13,53.42,21800.0,40.7845,40.9916,40.7691,40.9916,21800.0
2010-04-12 11:00:00,53.42,53.45,53.38,53.45,18800.0,40.9916,41.0147,40.9609,41.0147,18800.0
2010-04-12 11:30:00,53.44,53.53,53.44,53.44,22900.0,41.007,41.0761,41.007,41.007,22900.0
2010-04-12 12:00:00,53.45,53.47,53.43,53.45,18500.0,41.0147,41.03,40.9993,41.0147,18500.0
2010-04-12 12:30:00,53.45,53.46,53.35,53.43,22000.0,41.0147,41.0223,40.9379,40.9993,22000.0
2010-04-12 13:00:00,53.42,53.46,53.41,53.45,15100.0,40.9916,41.0223,40.984,41.0147,15100.0
2010-04-12 13:30:00,53.45,53.48,53.4,53.43,30700.0,41.0147,41.0377,40.9763,40.9993,30700.0
2010-04-12 14:00:00,53.42,53.47,53.39,53.47,30000.0,40.9916,41.03,40.9686,41.03,30000.0
2010-04-12 14:30:00,53.46,53.52,53.44,53.49,20200.0,41.0223,41.0684,41.007,41.0454,20200.0
2010-04-12 15:00:00,53.48,53.49,53.39,53.4,25600.0,41.0377,41.0454,40.9686,40.9763,25600.0
2010-04-12 15:30:00,53.39,53.72,53.39,53.68,56700.0,40.9686,41.2218,40.9686,41.1912,56700.0
2010-04-13 09:30:00,53.63,53.9,53.63,53.75,31900.0,41.1528,41.36,41.1528,41.2449,31900.0
2010-04-13 10:00:00,53.75,53.79,53.56,53.62,26300.0,41.2449,41.2756,41.0991,41.1451,26300.0
2010-04-13 10:30:00,53.61,53.72,53.51,53.72,18500.0,41.1374,41.2218,41.0607,41.2218,18500.0
2010-04-13 11:00:00,53.72,53.72,53.65,53.65,21000.0,41.2218,41.2218,41.1681,41.1681,21000.0
2010-04-13 11:30:00,53.66,53.72,53.62,53.64,23400.0,41.1758,41.2218,41.1451,41.1605,23400.0
2010-04-13 12:00:00,53.67,53.72,53.63,53.71,29300.0,41.1835,41.2218,41.1528,41.2142,29300.0
2010-04-13 12:30:00,53.71,53.76,53.71,53.72,12300.0,41.2142,41.2525,41.2142,41.2218,12300.0
2010-04-13 13:00:00,53.71,53.75,53.68,53.72,12000.0,41.2142,41.2449,41.1912,41.2218,12000.0
2010-04-13 13:30:00,53.7,53.78,53.68,53.77,30800.0,41.2065,41.2679,41.1912,41.2602,30800.0
2010-04-13 14:00:00,53.76,53.85,53.74,53.78,20600.0,41.2525,41.3216,41.2372,41.2679,20600.0
2010-04-13 14:30:00,53.77,53.88,53.77,53.79,15500.0,41.2602,41.3446,41.2602,41.2756,15500.0
2010-04-13 15:00:00,53.78,53.88,53.77,53.88,30800.0,41.2679,41.3446,41.2602,41.3446,30800.0
2010-04-13 15:30:00,53.88,53.94,53.83,53.89,37400.0,41.3446,41.3907,41.3063,41.3523,37400.0
2010-04-14 09:30:00,54.08,54.44,54.03,54.4,23500.0,41.4981,41.7743,41.4597,41.7436,23500.0
2010-04-14 10:00:00,54.4,54.42,54.26,54.33,22300.0,41.7436,41.759,41.6362,41.6899,22300.0
2010-04-14 10:30:00,54.33,54.42,54.26,54.33,20600.0,41.6899,41.759,41.6362,41.6899,20600.0
2010-04-14 11:00:00,54.35,54.38,54.28,54.34,19000.0,41.7053,41.7283,41.6516,41.6976,19000.0
2010-04-14 11:30:00,54.34,54.35,54.26,54.35,27300.0,41.6976,41.7053,41.6362,41.7053,27300.0
2010-04-14 12:00:00,54.35,54.45,54.31,54.45,14700.0,41.7053,41.782,41.6746,41.782,14700.0
2010-04-14 12:30:00,54.45,54.54,54.45,54.54,11400.0,41.782,41.8511,41.782,41.8511,11400.0
2010-04-14 13:00:00,54.56,54.77,54.56,54.76,8200.0,41.8664,42.0276,41.8664,42.0199,8200.0
2010-04-14 13:30:00,54.78,54.78,54.66,54.66,14000.0,42.0352,42.0352,41.9432,41.9432,14000.0
2010-04-14 14:00:00,54.69,54.76,54.63,54.75,11000.0,41.9662,42.0199,41.9201,42.0122,11000.0
2010-04-14 14:30:00,54.74,54.74,54.68,54.74,12500.0,42.0045,42.0045,41.9585,42.0045,12500.0
2010-04-14 15:00:00,54.74,54.76,54.69,54.76,38200.0,42.0045,42.0199,41.9662,42.0199,38200.0
2010-04-14 15:30:00,54.75,54.94,54.69,54.91,82700.0,42.0122,42.158,41.9662,42.135,82700.0
2010-04-15 09:30:00,55.85,55.98,55.5,55.8,74300.0,42.8563,42.956,42.5877,42.8179,74300.0
2010-04-15 10:00:00,55.82,56.28,55.67,55.67,54400.0,42.8333,43.1863,42.7182,42.7182,54400.0
2010-04-15 10:30:00,55.68,55.85,55.66,55.75,26500.0,42.7258,42.8563,42.7105,42.7796,26500.0
2010-04-15 11:00:00,55.73,55.8,55.55,55.57,23400.0,42.7642,42.8179,42.6261,42.6414,23400.0
2010-04-15 11:30:00,55.56,55.61,55.41,55.46,18200.0,42.6338,42.6721,42.5187,42.557,18200.0
2010-04-15 12:00:00,55.46,55.49,55.34,55.37,17800.0,42.557,42.5801,42.4649,42.488,17800.0
2010-04-15 12:30:00,55.39,55.57,55.36,55.55,21100.0,42.5033,42.6414,42.4803,42.6261,21100.0
2010-04-15 13:00:00,55.57,55.67,55.51,55.64,9700.0,42.6414,42.7182,42.5954,42.6952,9700.0
2010-04-15 13:30:00,55.66,55.66,55.56,55.62,22100.0,42.7105,42.7105,42.6338,42.6798,22100.0
2010-04-15 14:00:00,55.64,55.64,55.58,55.59,15500.0,42.6952,42.6952,42.6491,42.6568,15500.0
2010-04-15 14:30:00,55.59,55.62,55.43,55.59,29300.0,42.6568,42.6798,42.534,42.6568,29300.0
2010-04-15 15:00:00,55.59,55.59,55.43,55.49,23700.0,42.6568,42.6568,42.534,42.5801,23700.0
2010-04-15 15:30:00,55.48,55.6,55.33,55.46,70500.0,42.5724,42.6645,42.4573,42.557,70500.0
2010-04-16 09:30:00,55.33,55.61,55.17,55.39,17800.0,42.4573,42.6721,42.3345,42.5033,17800.0
2010-04-16 10:00:00,55.38,55.43,55.25,55.32,14000.0,42.4956,42.534,42.3959,42.4496,14000.0
2010-04-16 10:30:00,55.3,55.48,55.01,55.27,17900.0,42.4343,42.5724,42.2117,42.4112,17900.0
2010-04-16 11:00:00,55.23,55.23,54.27,54.69,21700.0,42.3805,42.3805,41.6439,41.9662,21700.0
2010-04-16 11:30:00,54.71,54.71,54.28,54.4,18000.0,41.9815,41.9815,41.6516,41.7436,18000.0
2010-04-16 12:00:00,54.4,54.43,54.24,54.41,28600.0,41.7436,41.7667,41.6209,41.7513,28600.0
2010-04-16 12:30:00,54.4,54.41,54.13,54.39,14900.0,41.7436,41.7513,41.5365,41.736,14900.0
2010-04-16 13:00:00,54.4,54.5,54.32,54.41,21500.0,41.7436,41.8204,41.6823,41.7513,21500.0
2010-04-16 13:30:00,54.42,54.56,54.36,54.55,13900.0,41.759,41.8664,41.7129,41.8587,13900.0
2010-04-16 14:00:00,54.57,54.87,54.57,54.83,12800.0,41.8741,42.1043,41.8741,42.0736,12800.0
2010-04-16 14:30:00,54.83,54.83,54.53,54.55,10500.0,42.0736,42.0736,41.8434,41.8587,10500.0
2010-04-16 15:00:00,54.49,54.65,54.47,54.63,19000.0,41.8127,41.9355,41.7974,41.9201,19000.0
2010-04-16 15:30:00,54.59,54.87,54.37,54.41,73600.0,41.8894,42.1043,41.7206,41.7513,73600.0
2010-04-19 09:30:00,54.13,54.62,54.01,54.27,29100.0,41.5365,41.9125,41.4444,41.6439,29100.0
2010-04-19 10:00:00,54.27,54.49,54.25,54.45,19000.0,41.6439,41.8127,41.6285,41.782,19000.0
2010-04-19 10:30:00,54.46,54.77,54.45,54.61,19200.0,41.7897,42.0276,41.782,41.9048,19200.0
2010-04-19 11:00:00,54.63,54.81,54.57,54.75,24000.0,41.9201,42.0583,41.8741,42.0122,24000.0
2010-04-19 11:30:00,54.74,54.79,54.55,54.62,25500.0,42.0045,42.0429,41.8587,41.9125,25500.0
2010-04-19 12:00:00,54.62,54.86,54.62,54.86,24100.0,41.9125,42.0966,41.9125,42.0966,24100.0
2010-04-19 12:30:00,54.87,55.08,54.85,55.03,26000.0,42.1043,42.2654,42.0889,42.2271,26000.0
2010-04-19 13:00:00,55.03,55.4,55.03,55.34,50100.0,42.2271,42.511,42.2271,42.4649,50100.0
2010-04-19 13:30:00,55.35,55.44,55.05,55.08,41000.0,42.4726,42.5417,42.2424,42.2654,41000.0
2010-04-19 14:00:00,55.08,55.42,55.0,55.4,38100.0,42.2654,42.5263,42.2041,42.511,38100.0
2010-04-19 14:30:00,55.4,55.59,55.36,55.48,23300.0,42.511,42.6568,42.4803,42.5724,23300.0
2010-04-19 15:00:00,55.49,55.54,55.32,55.35,33900.0,42.5801,42.6184,42.4496,42.4726,33900.0
2010-04-19 15:30:00,55.32,55.42,55.16,55.36,56600.0,42.4496,42.5263,42.3268,42.4803,56600.0
2010-04-20 09:30:00,55.86,55.86,55.38,55.58,22600.0,42.864,42.864,42.4956,42.6491,22600.0
2010-04-20 10:00:00,55.57,55.57,55.36,55.46,22000.0,42.6414,42.6414,42.4803,42.557,22000.0
2010-04-20 10:30:00,55.47,55.72,55.44,55.65,8600.0,42.5647,42.7565,42.5417,42.7028,8600.0
2010-04-20 11:00:00,55.67,55.8,55.65,55.73,10400.0,42.7182,42.8179,42.7028,42.7642,10400.0
2010-04-20 11:30:00,55.71,55.74,55.41,55.46,29500.0,42.7489,42.7719,42.5187,42.557,29500.0
2010-04-20 12:00:00,55.47,55.62,55.44,55.58,29800.0,42.5647,42.6798,42.5417,42.6491,29800.0
2010-04-20 12:30:00,55.58,55.76,55.57,55.73,14900.0,42.6491,42.7872,42.6414,42.7642,14900.0
2010-04-20 13:00:00,55.73,55.76,55.59,55.71,13600.0,42.7642,42.7872,42.6568,42.7489,13600.0
2010-04-20 13:30:00,55.69,55.72,55.58,55.58,18400.0,42.7335,42.7565,42.6491,42.6491,18400.0
2010-04-20 14:00:00,55.58,55.63,55.5,55.59,15300.0,42.6491,42.6875,42.5877,42.6568,15300.0
2010-04-20 14:30:00,55.58,55.72,55.55,55.65,21400.0,42.6491,42.7565,42.6261,42.7028,21400.0
2010-04-20 15:00:00,55.67,55.77,55.63,55.73,38600.0,42.7182,42.7949,42.6875,42.7642,38600.0
2010-04-20 15:30:00,55.74,56.0,55.71,55.99,73100.0,42.7719,42.9714,42.7489,42.9637,73100.0
2010-04-21 09:30:00,56.0,56.14,55.85,55.9,30000.0,42.9714,43.0788,42.8563,42.8947,30000.0
2010-04-21 10:00:00,55.9,55.9,55.56,55.68,26500.0,42.8947,42.8947,42.6338,42.7258,26500.0
2010-04-21 10:30:00,55.65,55.74,55.6,55.65,19500.0,42.7028,42.7719,42.6645,42.7028,19500.0
2010-04-21 11:00:00,55.66,55.74,55.59,55.64,17500.0,42.7105,42.7719,42.6568,42.6952,17500.0
2010-04-21 11:30:00,55.64,55.68,55.58,55.66,11000.0,42.6952,42.7258,42.6491,42.7105,11000.0
2010-04-21 12:00:00,55.65,55.73,55.57,55.62,21400.0,42.7028,42.7642,42.6414,42.6798,21400.0
2010-04-21 12:30:00,55.64,55.65,55.54,55.58,10900.0,42.6952,42.7028,42.6184,42.6491,10900.0
2010-04-21 13:00:00,55.58,55.7,55.56,55.6,44700.0,42.6491,42.7412,42.6338,42.6645,44700.0
2010-04-21 13:30:00,55.61,55.61,55.51,55.53,22200.0,42.6721,42.6721,42.5954,42.6107,22200.0
2010-04-21 14:00:00,55.52,55.53,55.07,55.11,79300.0,42.6031,42.6107,42.2578,42.2885,79300.0
2010-04-21 14:30:00,55.11,55.2,55.03,55.09,63900.0,42.2885,42.3575,42.2271,42.2731,63900.0
2010-04-21 15:00:00,55.1,55.25,55.03,55.21,46700.0,42.2808,42.3959,42.2271,42.3652,46700.0
2010-04-21 15:30:00,55.21,55.35,55.08,55.16,138300.0,42.3652,42.4726,42.2654,42.3268,138300.0
2010-04-22 09:30:00,54.94,54.94,54.41,54.44,39800.0,42.158,42.158,41.7513,41.7743,39800.0
2010-04-22 10:00:00,54.46,54.52,54.29,54.41,41000.0,41.7897,41.8357,41.6592,41.7513,41000.0
2010-04-22 10:30:00,54.43,54.58,54.28,54.52,30400.0,41.7667,41.8818,41.6516,41.8357,30400.0
2010-04-22 11:00:00,54.51,54.56,54.43,54.45,39500.0,41.8281,41.8664,41.7667,41.782,39500.0
2010-04-22 11:30:00,54.47,54.5,54.27,54.45,35300.0,41.7974,41.8204,41.6439,41.782,35300.0
2010-04-22 12:00:00,54.44,54.55,54.39,54.45,55000.0,41.7743,41.8587,41.736,41.782,55000.0
2010-04-22 12:30:00,54.44,54.46,54.35,54.43,57000.0,41.7743,41.7897,41.7053,41.7667,57000.0
2010-04-22 13:00:00,54.43,54.61,54.42,54.6,42200.0,41.7667,41.9048,41.759,41.8971,42200.0
2010-04-22 13:30:00,54.6,54.85,54.6,54.83,16000.0,41.8971,42.0889,41.8971,42.0736,16000.0
2010-04-22 14:00:00,54.83,54.86,54.76,54.86,18500.0,42.0736,42.0966,42.0199,42.0966,18500.0
2010-04-22 14:30:00,54.9,54.9,54.76,54.85,25700.0,42.1273,42.1273,42.0199,42.0889,25700.0
2010-04-22 15:00:00,54.85,55.05,54.82,55.03,21200.0,42.0889,42.2424,42.0659,42.2271,21200.0
2010-04-22 15:30:00,55.03,55.22,54.95,55.2,42600.0,42.2271,42.3729,42.1657,42.3575,42600.0
2010-04-23 09:30:00,55.29,55.47,55.11,55.2,21000.0,42.4266,42.5647,42.2885,42.3575,21000.0
2010-04-23 10:00:00,55.25,55.42,55.15,55.33,19600.0,42.3959,42.5263,42.3192,42.4573,19600.0
2010-04-23 10:30:00,55.33,55.61,55.31,55.54,16400.0,42.4573,42.6721,42.4419,42.6184,16400.0
2010-04-23 11:00:00,55.56,55.72,55.45,55.62,13200.0,42.6338,42.7565,42.5494,42.6798,13200.0
2010-04-23 11:30:00,55.58,55.85,55.58,55.85,17400.0,42.6491,42.8563,42.6491,42.8563,17400.0
2010-04-23 12:00:00,55.86,56.03,55.84,55.99,11000.0,42.864,42.9944,42.8486,42.9637,11000.0
2010-04-23 12:30:00,55.99,56.07,55.92,56.07,7800.0,42.9637,43.0251,42.91,43.0251,7800.0
2010-04-23 13:00:00,56.04,56.11,56.0,56.07,6500.0,43.0021,43.0558,42.9714,43.0251,6500.0
2010-04-23 13:30:00,56.07,56.13,56.01,56.03,7000.0,43.0251,43.0712,42.9791,42.9944,7000.0
2010-04-23 14:00:00,56.01,56.03,55.98,55.99,9500.0,42.9791,42.9944,42.956,42.9637,9500.0
2010-04-23 14:30:00,55.98,55.98,55.87,55.88,15200.0,42.956,42.956,42.8716,42.8793,15200.0
2010-04-23 15:00:00,55.9,55.93,55.82,55.83,19500.0,42.8947,42.9177,42.8333,42.8409,19500.0
2010-04-23 15:30:00,55.83,55.95,55.72,55.87,59200.0,42.8409,42.933,42.7565,42.8716,59200.0
2010-04-26 09:30:00,56.01,56.46,55.7,56.44,95800.0,42.9791,43.3244,42.7412,43.309,95800.0
2010-04-26 10:00:00,56.48,56.49,55.97,56.0,25900.0,43.3397,43.3474,42.9484,42.9714,25900.0
2010-04-26 10:30:00,55.99,56.31,55.96,56.19,16900.0,42.9637,43.2093,42.9407,43.1172,16900.0
2010-04-26 11:00:00,56.21,56.21,56.12,56.19,11500.0,43.1325,43.1325,43.0635,43.1172,11500.0
2010-04-26 11:30:00,56.19,56.2,55.99,56.04,13700.0,43.1172,43.1249,42.9637,43.0021,13700.0
2010-04-26 12:00:00,56.02,56.12,55.98,56.11,19600.0,42.9867,43.0635,42.956,43.0558,19600.0
2010-04-26 12:30:00,56.1,56.14,56.05,56.14,10900.0,43.0481,43.0788,43.0098,43.0788,10900.0
2010-04-26 13:00:00,56.15,56.19,56.09,56.16,14700.0,43.0865,43.1172,43.0405,43.0942,14700.0
2010-04-26 13:30:00,56.16,56.23,56.09,56.12,25900.0,43.0942,43.1479,43.0405,43.0635,25900.0
2010-04-26 14:00:00,56.12,56.13,55.85,56.0,19200.0,43.0635,43.0712,42.8563,42.9714,19200.0
2010-04-26 14:30:00,56.01,56.11,55.99,56.0,19300.0,42.9791,43.0558,42.9637,42.9714,19300.0
2010-04-26 15:00:00,56.0,56.05,55.97,55.97,66900.0,42.9714,43.0098,42.9484,42.9484,66900.0
2010-04-26 15:30:00,55.97,56.05,55.73,55.87,72600.0,42.9484,43.0098,42.7642,42.8716,72600.0
2010-04-27 09:30:00,54.65,54.65,50.64,52.33,489100.0,41.9355,41.9355,38.8584,40.1552,489100.0
2010-04-27 10:00:00,52.33,52.67,52.21,52.62,152500.0,40.1552,40.4161,40.0632,40.3778,152500.0
2010-04-27 10:30:00,52.62,53.23,52.62,53.16,116000.0,40.3778,40.8458,40.3778,40.7921,116000.0
2010-04-27 11:00:00,53.17,53.37,52.91,52.96,119600.0,40.7998,40.9533,40.6003,40.6387,119600.0
2010-04-27 11:30:00,52.91,52.91,52.43,52.6,85700.0,40.6003,40.6003,40.232,40.3624,85700.0
2010-04-27 12:00:00,52.6,52.81,52.52,52.7,63600.0,40.3624,40.5236,40.301,40.4392,63600.0
2010-04-27 12:30:00,52.69,52.85,52.66,52.68,35900.0,40.4315,40.5543,40.4085,40.4238,35900.0
2010-04-27 13:00:00,52.68,52.86,52.52,52.81,39200.0,40.4238,40.5619,40.301,40.5236,39200.0
2010-04-27 13:30:00,52.81,52.81,52.45,52.64,33600.0,40.5236,40.5236,40.2473,40.3931,33600.0
2010-04-27 14:00:00,52.62,52.63,52.46,52.51,47700.0,40.3778,40.3854,40.255,40.2934,47700.0
2010-04-27 14:30:00,52.5,52.51,52.2,52.3,82700.0,40.2857,40.2934,40.0555,40.1322,82700.0
2010-04-27 15:00:00,52.31,52.5,52.25,52.3,153600.0,40.1399,40.2857,40.0938,40.1322,153600.0
2010-04-27 15:30:00,52.3,52.31,51.6,51.83,240300.0,40.1322,40.1399,39.5951,39.7716,240300.0
2010-04-28 09:30:00,51.91,52.64,51.74,52.09,44200.0,39.833,40.3931,39.7025,39.9711,44200.0
2010-04-28 10:00:00,52.03,52.34,52.02,52.06,88400.0,39.925,40.1629,39.9174,39.9481,88400.0
2010-04-28 10:30:00,52.06,52.18,52.05,52.15,47600.0,39.9481,40.0401,39.9404,40.0171,47600.0
2010-04-28 11:00:00,52.16,52.18,51.88,51.95,39100.0,40.0248,40.0401,39.8099,39.8636,39100.0
2010-04-28 11:30:00,51.92,51.96,51.69,51.73,25200.0,39.8406,39.8713,39.6641,39.6948,25200.0
2010-04-28 12:00:00,51.73,51.98,51.53,51.9,28000.0,39.6948,39.8867,39.5414,39.8253,28000.0
2010-04-28 12:30:00,51.91,52.02,51.75,51.98,15000.0,39.833,39.9174,39.7102,39.8867,15000.0
2010-04-28 13:00:00,51.96,52.01,51.85,51.85,14700.0,39.8713,39.9097,39.7869,39.7869,14700.0
2010-04-28 13:30:00,51.85,51.86,51.69,51.7,11500.0,39.7869,39.7946,39.6641,39.6718,11500.0
2010-04-28 14:00:00,51.71,51.89,51.64,51.86,26800.0,39.6795,39.8176,39.6258,39.7946,26800.0
2010-04-28 14:30:00,51.87,51.97,51.84,51.96,86800.0,39.8023,39.879,39.7792,39.8713,86800.0
2010-04-28 15:00:00,51.95,52.05,51.79,51.9,49500.0,39.8636,39.9404,39.7409,39.8253,49500.0
2010-04-28 15:30:00,51.91,51.98,51.76,51.89,100000.0,39.833,39.8867,39.7178,39.8176,100000.0
2010-04-29 09:30:00,52.36,52.51,51.86,52.09,42200.0,40.1783,40.2934,39.7946,39.9711,42200.0
2010-04-29 10:00:00,52.05,52.05,51.8,51.95,35000.0,39.9404,39.9404,39.7485,39.8636,35000.0
2010-04-29 10:30:00,51.95,52.0,51.83,51.86,26800.0,39.8636,39.902,39.7716,39.7946,26800.0
2010-04-29 11:00:00,51.87,51.87,51.67,51.74,36400.0,39.8023,39.8023,39.6488,39.7025,36400.0
2010-04-29 11:30:00,51.74,51.9,51.7,51.89,19000.0,39.7025,39.8253,39.6718,39.8176,19000.0
2010-04-29 12:00:00,51.89,51.97,51.75,51.8,68000.0,39.8176,39.879,39.7102,39.7485,68000.0
2010-04-29 12:30:00,51.8,51.9,51.79,51.81,22200.0,39.7485,39.8253,39.7409,39.7562,22200.0
2010-04-29 13:00:00,51.83,51.97,51.83,51.94,49100.0,39.7716,39.879,39.7716,39.856,49100.0
2010-04-29 13:30:00,51.93,51.98,51.88,51.98,68000.0,39.8483,39.8867,39.8099,39.8867,68000.0
2010-04-29 14:00:00,51.97,52.0,51.94,52.0,48600.0,39.879,39.902,39.856,39.902,48600.0
2010-04-29 14:30:00,51.99,52.08,51.89,51.95,31800.0,39.8943,39.9634,39.8176,39.8636,31800.0
2010-04-29 15:00:00,51.96,52.05,51.88,52.05,50600.0,39.8713,39.9404,39.8099,39.9404,50600.0
2010-04-29 15:30:00,52.04,52.15,51.99,52.12,79000.0,39.9327,40.0171,39.8943,39.9941,79000.0
2010-04-30 09:30:00,52.25,52.62,51.96,52.48,32800.0,40.0938,40.3778,39.8713,40.2703,32800.0
2010-04-30 10:00:00,52.45,52.48,52.12,52.33,23000.0,40.2473,40.2703,39.9941,40.1552,23000.0
2010-04-30 10:30:00,52.28,52.62,52.25,52.62,37500.0,40.1169,40.3778,40.0938,40.3778,37500.0
2010-04-30 11:00:00,52.67,52.77,52.48,52.48,19100.0,40.4161,40.4929,40.2703,40.2703,19100.0
2010-04-30 11:30:00,52.44,52.54,52.32,52.37,24900.0,40.2396,40.3164,40.1476,40.1859,24900.0
2010-04-30 12:00:00,52.36,52.38,52.06,52.09,14600.0,40.1783,40.1936,39.9481,39.9711,14600.0
2010-04-30 12:30:00,52.06,52.08,51.87,51.96,25200.0,39.9481,39.9634,39.8023,39.8713,25200.0
2010-04-30 13:00:00,51.95,52.15,51.94,52.11,21200.0,39.8636,40.0171,39.856,39.9864,21200.0
2010-04-30 13:30:00,52.1,52.19,52.06,52.09,15900.0,39.9787,40.0478,39.9481,39.9711,15900.0
2010-04-30 14:00:00,52.08,52.09,52.02,52.03,38400.0,39.9634,39.9711,39.9174,39.925,38400.0
2010-04-30 14:30:00,52.07,52.07,51.89,51.97,46000.0,39.9557,39.9557,39.8176,39.879,46000.0
2010-04-30 15:00:00,51.97,51.99,51.88,51.88,54800.0,39.879,39.8943,39.8099,39.8099,54800.0
2010-04-30 15:30:00,51.9,51.99,51.62,51.63,122500.0,39.8253,39.8943,39.6104,39.6181,122500.0
2010-05-03 09:30:00,51.68,51.68,50.97,50.97,45300.0,39.7496,39.7496,39.2035,39.2035,45300.0
2010-05-03 10:00:00,50.94,51.07,50.85,51.0,45100.0,39.1805,39.2804,39.1112,39.2266,45100.0
2010-05-03 10:30:00,50.98,51.0,50.68,50.85,66100.0,39.2112,39.2266,38.9805,39.1112,66100.0
2010-05-03 11:00:00,50.8,50.88,50.7,50.7,29500.0,39.0728,39.1343,38.9959,38.9959,29500.0
2010-05-03 11:30:00,50.7,50.7,50.45,50.63,40400.0,38.9959,38.9959,38.8036,38.942,40400.0
2010-05-03 12:00:00,50.6,50.66,50.47,50.63,23200.0,38.9189,38.9651,38.819,38.942,23200.0
2010-05-03 12:30:00,50.64,50.66,50.38,50.42,35200.0,38.9497,38.9651,38.7497,38.7805,35200.0
2010-05-03 13:00:00,50.42,50.48,50.33,50.45,27000.0,38.7805,38.8266,38.7113,38.8036,27000.0
2010-05-03 13:30:00,50.45,50.54,50.28,50.28,43200.0,38.8036,38.8728,38.6728,38.6728,43200.0
2010-05-03 14:00:00,50.28,50.63,50.26,50.62,53100.0,38.6728,38.942,38.6574,38.9343,53100.0
2010-05-03 14:30:00,50.62,50.73,50.6,50.65,87000.0,38.9343,39.0189,38.9189,38.9574,87000.0
2010-05-03 15:00:00,50.67,50.84,50.61,50.68,47000.0,38.9728,39.1035,38.9266,38.9805,47000.0
2010-05-03 15:30:00,50.68,51.16,50.62,51.05,152800.0,38.9805,39.3497,38.9343,39.2651,152800.0
2010-05-04 09:30:00,50.31,50.78,50.14,50.26,57200.0,38.6959,39.0574,38.5651,38.6574,57200.0
2010-05-04 10:00:00,50.25,50.59,50.22,50.58,44300.0,38.6497,38.9113,38.6267,38.9036,44300.0
2010-05-04 10:30:00,50.55,50.56,50.22,50.36,64300.0,38.8805,38.8882,38.6267,38.7343,64300.0
2010-05-04 11:00:00,50.33,50.46,50.27,50.29,59500.0,38.7113,38.8113,38.6651,38.6805,59500.0
2010-05-04 11:30:00,50.29,50.5,50.28,50.37,37000.0,38.6805,38.842,38.6728,38.742,37000.0
2010-05-04 12:00:00,50.37,50.37,50.19,50.25,63100.0,38.742,38.742,38.6036,38.6497,63100.0
2010-05-04 12:30:00,50.25,50.3,50.24,50.26,60600.0,38.6497,38.6882,38.642,38.6574,60600.0
2010-05-04 13:00:00,50.26,50.3,50.02,50.06,58100.0,38.6574,38.6882,38.4728,38.5036,58100.0
2010-05-04 13:30:00,50.1,50.25,50.07,50.17,25700.0,38.5344,38.6497,38.5113,38.5882,25700.0
2010-05-04 14:00:00,50.19,50.2,50.11,50.13,29900.0,38.6036,38.6113,38.5421,38.5574,29900.0
2010-05-04 14:30:00,50.15,50.21,49.92,49.96,53400.0,38.5728,38.619,38.3959,38.4267,53400.0
2010-05-04 15:00:00,49.96,50.16,49.92,50.15,55600.0,38.4267,38.5805,38.3959,38.5728,55600.0
2010-05-04 15:30:00,50.14,50.25,50.13,50.19,134100.0,38.5651,38.6497,38.5574,38.6036,134100.0
2010-05-05 09:30:00,49.56,50.4,49.56,50.09,53500.0,38.119,38.7651,38.119,38.5267,53500.0
2010-05-05 10:00:00,50.08,50.67,50.06,50.47,88400.0,38.519,38.9728,38.5036,38.819,88400.0
2010-05-05 10:30:00,50.47,50.67,50.27,50.37,80400.0,38.819,38.9728,38.6651,38.742,80400.0
2010-05-05 11:00:00,50.38,50.39,50.3,50.35,68300.0,38.7497,38.7574,38.6882,38.7267,68300.0
2010-05-05 11:30:00,50.36,50.42,50.26,50.4,67300.0,38.7343,38.7805,38.6574,38.7651,67300.0
2010-05-05 12:00:00,50.4,50.56,50.32,50.37,43100.0,38.7651,38.8882,38.7036,38.742,43100.0
2010-05-05 12:30:00,50.35,50.43,50.27,50.37,36100.0,38.7267,38.7882,38.6651,38.742,36100.0
2010-05-05 13:00:00,50.37,50.39,50.26,50.31,26300.0,38.742,38.7574,38.6574,38.6959,26300.0
2010-05-05 13:30:00,50.31,50.36,50.26,50.29,31400.0,38.6959,38.7343,38.6574,38.6805,31400.0
2010-05-05 14:00:00,50.3,50.34,50.2,50.28,48800.0,38.6882,38.719,38.6113,38.6728,48800.0
2010-05-05 14:30:00,50.29,50.31,49.99,50.1,71700.0,38.6805,38.6959,38.4498,38.5344,71700.0
2010-05-05 15:00:00,50.07,50.12,49.93,49.95,60600.0,38.5113,38.5498,38.4036,38.419,60600.0
2010-05-05 15:30:00,49.95,49.95,49.57,49.74,148700.0,38.419,38.419,38.1267,38.2575,148700.0
2010-05-06 09:30:00,49.34,49.77,49.34,49.73,22000.0,37.9498,38.2805,37.9498,38.2498,22000.0
2010-05-06 10:00:00,49.73,49.84,49.69,49.71,29600.0,38.2498,38.3344,38.219,38.2344,29600.0
2010-05-06 10:30:00,49.7,49.8,49.25,49.41,39500.0,38.2267,38.3036,37.8806,38.0037,39500.0
2010-05-06 11:00:00,49.4,49.56,49.37,49.45,75800.0,37.996,38.119,37.9729,38.0344,75800.0
2010-05-06 11:30:00,49.46,49.57,49.45,49.45,60600.0,38.0421,38.1267,38.0344,38.0344,60600.0
2010-05-06 12:00:00,49.46,49.72,49.45,49.72,55500.0,38.0421,38.2421,38.0344,38.2421,55500.0
2010-05-06 12:30:00,49.73,49.8,49.56,49.59,49500.0,38.2498,38.3036,38.119,38.1421,49500.0
2010-05-06 13:00:00,49.62,49.79,49.35,49.44,49300.0,38.1652,38.2959,37.9575,38.0267,49300.0
2010-05-06 13:30:00,49.43,49.43,49.06,49.15,61800.0,38.019,38.019,37.7345,37.8037,61800.0
2010-05-06 14:00:00,49.14,49.19,48.93,49.04,133600.0,37.796,37.8344,37.6345,37.7191,133600.0
2010-05-06 14:30:00,48.99,49.0,45.73,47.99,134600.0,37.6806,37.6883,35.1732,36.9115,134600.0
2010-05-06 15:00:00,47.93,48.68,47.78,48.32,49700.0,36.8653,37.4422,36.7499,37.1653,49700.0
2010-05-06 15:30:00,48.33,48.65,48.12,48.32,163500.0,37.173,37.4191,37.0115,37.1653,163500.0
2010-05-07 09:30:00,47.83,48.26,47.83,47.93,83300.0,36.7884,37.1191,36.7884,36.8653,83300.0
2010-05-07 10:00:00,47.93,47.93,47.1,47.25,112100.0,36.8653,36.8653,36.2269,36.3423,112100.0
2010-05-07 10:30:00,47.31,47.64,47.31,47.4,106900.0,36.3884,36.6423,36.3884,36.4577,106900.0
2010-05-07 11:00:00,47.4,47.63,46.93,47.09,132500.0,36.4577,36.6346,36.0962,36.2192,132500.0
2010-05-07 11:30:00,47.05,47.06,46.71,46.92,81900.0,36.1885,36.1962,35.927,36.0885,81900.0
2010-05-07 12:00:00,46.91,47.32,46.8,47.15,189000.0,36.0808,36.3961,35.9962,36.2654,189000.0
2010-05-07 12:30:00,47.15,47.41,46.97,47.16,132800.0,36.2654,36.4654,36.1269,36.2731,132800.0
2010-05-07 13:00:00,47.19,47.26,46.99,47.07,46600.0,36.2961,36.35,36.1423,36.2038,46600.0
2010-05-07 13:30:00,47.07,47.34,47.03,47.05,112000.0,36.2038,36.4115,36.1731,36.1885,112000.0
2010-05-07 14:00:00,47.06,47.11,46.91,46.91,60200.0,36.1962,36.2346,36.0808,36.0808,60200.0
2010-05-07 14:30:00,46.91,47.14,46.56,46.63,95100.0,36.0808,36.2577,35.8116,35.8654,95100.0
2010-05-07 15:00:00,46.64,46.9,46.6,46.81,95500.0,35.8731,36.0731,35.8423,36.0039,95500.0
2010-05-07 15:30:00,46.81,47.12,46.77,47.04,201300.0,36.0039,36.2423,35.9731,36.1808,201300.0
2010-05-10 09:30:00,48.6,49.34,48.16,49.26,87300.0,37.3806,37.9498,37.0422,37.8883,87300.0
2010-05-10 10:00:00,49.24,49.89,49.18,49.32,53400.0,37.8729,38.3728,37.8268,37.9344,53400.0
2010-05-10 10:30:00,49.31,49.56,49.01,49.37,47400.0,37.9267,38.119,37.696,37.9729,47400.0
2010-05-10 11:00:00,49.38,49.71,49.38,49.65,24600.0,37.9806,38.2344,37.9806,38.1883,24600.0
2010-05-10 11:30:00,49.66,49.84,49.61,49.68,23400.0,38.1959,38.3344,38.1575,38.2113,23400.0
2010-05-10 12:00:00,49.67,49.71,49.55,49.62,27200.0,38.2036,38.2344,38.1113,38.1652,27200.0
2010-05-10 12:30:00,49.59,49.73,49.59,49.67,25900.0,38.1421,38.2498,38.1421,38.2036,25900.0
2010-05-10 13:00:00,49.66,49.66,49.31,49.44,24400.0,38.1959,38.1959,37.9267,38.0267,24400.0
2010-05-10 13:30:00,49.47,49.6,49.42,49.48,25200.0,38.0498,38.1498,38.0113,38.0575,25200.0
2010-05-10 14:00:00,49.45,49.62,49.32,49.55,25500.0,38.0344,38.1652,37.9344,38.1113,25500.0
2010-05-10 14:30:00,49.54,49.67,49.47,49.67,13800.0,38.1036,38.2036,38.0498,38.2036,13800.0
2010-05-10 15:00:00,49.63,49.69,49.46,49.66,25000.0,38.1729,38.219,38.0421,38.1959,25000.0
2010-05-10 15:30:00,49.65,50.28,49.59,50.24,144900.0,38.1883,38.6728,38.1421,38.642,144900.0
2010-05-11 09:30:00,49.7,49.97,49.21,49.92,35400.0,38.2267,38.4344,37.8498,38.3959,35400.0
2010-05-11 10:00:00,49.9,50.03,49.86,49.92,31200.0,38.3805,38.4805,38.3498,38.3959,31200.0
2010-05-11 10:30:00,49.88,50.03,49.85,49.92,28200.0,38.3652,38.4805,38.3421,38.3959,28200.0
2010-05-11 11:00:00,49.92,50.14,49.9,50.14,26700.0,38.3959,38.5651,38.3805,38.5651,26700.0
2010-05-11 11:30:00,50.07,50.23,50.02,50.14,35200.0,38.5113,38.6344,38.4728,38.5651,35200.0
2010-05-11 12:00:00,50.13,50.19,50.1,50.14,56700.0,38.5574,38.6036,38.5344,38.5651,56700.0
2010-05-11 12:30:00,50.13,50.19,50.06,50.19,28600.0,38.5574,38.6036,38.5036,38.6036,28600.0
2010-05-11 13:00:00,50.18,50.45,50.17,50.45,16800.0,38.5959,38.8036,38.5882,38.8036,16800.0
2010-05-11 13:30:00,50.46,50.7,50.43,50.57,58000.0,38.8113,38.9959,38.7882,38.8959,58000.0
2010-05-11 14:00:00,50.57,50.62,50.27,50.35,40400.0,38.8959,38.9343,38.6651,38.7267,40400.0
2010-05-11 14:30:00,50.26,50.4,50.16,50.37,60100.0,38.6574,38.7651,38.5805,38.742,60100.0
2010-05-11 15:00:00,50.35,50.35,50.1,50.18,46100.0,38.7267,38.7267,38.5344,38.5959,46100.0
2010-05-11 15:30:00,50.18,50.5,50.15,50.24,77200.0,38.5959,38.842,38.5728,38.642,77200.0
2010-05-12 09:30:00,50.36,50.55,50.0,50.11,18000.0,38.7343,38.8805,38.4575,38.5421,18000.0
2010-05-12 10:00:00,50.17,50.34,50.14,50.24,16100.0,38.5882,38.719,38.5651,38.642,16100.0
2010-05-12 10:30:00,50.3,50.33,50.13,50.21,7200.0,38.6882,38.7113,38.5574,38.619,7200.0
2010-05-12 11:00:00,50.21,50.42,50.03,50.03,10400.0,38.619,38.7805,38.4805,38.4805,10400.0
2010-05-12 11:30:00,50.05,50.15,50.0,50.12,16600.0,38.4959,38.5728,38.4575,38.5498,16600.0
2010-05-12 12:00:00,50.1,50.14,50.0,50.04,13200.0,38.5344,38.5651,38.4575,38.4882,13200.0
2010-05-12 12:30:00,50.05,50.14,50.03,50.09,13000.0,38.4959,38.5651,38.4805,38.5267,13000.0
2010-05-12 13:00:00,50.12,50.32,50.12,50.24,7900.0,38.5498,38.7036,38.5498,38.642,7900.0
2010-05-12 13:30:00,50.27,50.4,50.19,50.29,12000.0,38.6651,38.7651,38.6036,38.6805,12000.0
2010-05-12 14:00:00,50.28,50.55,50.25,50.52,13600.0,38.6728,38.8805,38.6497,38.8574,13600.0
2010-05-12 14:30:00,50.55,50.56,50.31,50.45,23400.0,38.8805,38.8882,38.6959,38.8036,23400.0
2010-05-12 15:00:00,50.45,50.58,50.42,50.49,39100.0,38.8036,38.9036,38.7805,38.8343,39100.0
2010-05-12 15:30:00,50.48,50.61,50.36,50.52,55500.0,38.8266,38.9266,38.7343,38.8574,55500.0
2010-05-13 09:30:00,50.55,50.75,50.05,50.05,18200.0,38.8805,39.0343,38.4959,38.4959,18200.0
2010-05-13 10:00:00,50.08,50.5,50.08,50.38,32900.0,38.519,38.842,38.519,38.7497,32900.0
2010-05-13 10:30:00,50.38,50.4,50.04,50.11,34700.0,38.7497,38.7651,38.4882,38.5421,34700.0
2010-05-13 11:00:00,50.13,50.33,50.0,50.26,18100.0,38.5574,38.7113,38.4575,38.6574,18100.0
2010-05-13 11:30:00,50.26,50.41,50.17,50.17,24200.0,38.6574,38.7728,38.5882,38.5882,24200.0
2010-05-13 12:00:00,50.18,50.19,50.0,50.0,27700.0,38.5959,38.6036,38.4575,38.4575,27700.0
2010-05-13 12:30:00,49.99,50.03,49.83,49.85,24300.0,38.4498,38.4805,38.3267,38.3421,24300.0
2010-05-13 13:00:00,49.84,50.06,49.74,50.06,23400.0,38.3344,38.5036,38.2575,38.5036,23400.0
2010-05-13 13:30:00,50.04,50.06,49.88,49.91,26300.0,38.4882,38.5036,38.3652,38.3882,26300.0
2010-05-13 14:00:00,49.89,49.96,49.87,49.9,25100.0,38.3728,38.4267,38.3575,38.3805,25100.0
2010-05-13 14:30:00,49.9,49.91,49.61,49.68,27300.0,38.3805,38.3882,38.1575,38.2113,27300.0
2010-05-13 15:00:00,49.67,49.73,49.4,49.51,34700.0,38.2036,38.2498,37.996,38.0806,34700.0
2010-05-13 15:30:00,49.51,49.66,49.26,49.28,95100.0,38.0806,38.1959,37.8883,37.9037,95100.0
2010-05-14 09:30:00,49.13,49.39,48.6,48.68,23000.0,37.7883,37.9883,37.3806,37.4422,23000.0
2010-05-14 10:00:00,48.62,48.62,48.37,48.47,27700.0,37.396,37.396,37.2037,37.2807,27700.0
2010-05-14 10:30:00,48.51,48.57,48.37,48.5,15400.0,37.3114,37.3576,37.2037,37.3037,15400.0
2010-05-14 11:00:00,48.5,48.51,48.09,48.3,25200.0,37.3037,37.3114,36.9884,37.1499,25200.0
2010-05-14 11:30:00,48.29,48.42,48.24,48.33,14200.0,37.1422,37.2422,37.1038,37.173,14200.0
2010-05-14 12:00:00,48.33,48.43,48.15,48.38,22500.0,37.173,37.2499,37.0345,37.2114,22500.0
2010-05-14 12:30:00,48.38,48.47,48.36,48.43,11400.0,37.2114,37.2807,37.196,37.2499,11400.0
2010-05-14 13:00:00,48.43,48.57,48.43,48.45,33800.0,37.2499,37.3576,37.2499,37.2653,33800.0
2010-05-14 13:30:00,48.44,48.5,48.35,48.46,28200.0,37.2576,37.3037,37.1884,37.273,28200.0
2010-05-14 14:00:00,48.41,48.48,48.32,48.44,22100.0,37.2345,37.2883,37.1653,37.2576,22100.0
2010-05-14 14:30:00,48.43,48.54,48.38,48.38,12900.0,37.2499,37.3345,37.2114,37.2114,12900.0
2010-05-14 15:00:00,48.39,48.45,48.21,48.29,39200.0,37.2191,37.2653,37.0807,37.1422,39200.0
2010-05-14 15:30:00,48.31,48.62,48.3,48.56,139000.0,37.1576,37.396,37.1499,37.3499,139000.0
2010-05-17 09:30:00,48.88,49.17,48.5,48.56,59300.0,37.596,37.8191,37.3037,37.3499,59300.0
2010-05-17 10:00:00,48.53,48.81,48.4,48.78,34900.0,37.3268,37.5422,37.2268,37.5191,34900.0
2010-05-17 10:30:00,48.77,48.8,48.56,48.58,30000.0,37.5114,37.5345,37.3499,37.3653,30000.0
2010-05-17 11:00:00,48.58,48.63,48.36,48.51,33600.0,37.3653,37.4037,37.196,37.3114,33600.0
2010-05-17 11:30:00,48.51,48.58,48.22,48.25,30800.0,37.3114,37.3653,37.0884,37.1114,30800.0
2010-05-17 12:00:00,48.26,48.26,47.82,48.15,58000.0,37.1191,37.1191,36.7807,37.0345,58000.0
2010-05-17 12:30:00,48.15,48.34,48.12,48.14,27200.0,37.0345,37.1807,37.0115,37.0268,27200.0
2010-05-17 13:00:00,48.13,48.33,48.08,48.26,32000.0,37.0191,37.173,36.9807,37.1191,32000.0
2010-05-17 13:30:00,48.22,48.37,48.12,48.28,46700.0,37.0884,37.2037,37.0115,37.1345,46700.0
2010-05-17 14:00:00,48.33,48.44,48.22,48.43,230400.0,37.173,37.2576,37.0884,37.2499,230400.0
2010-05-17 14:30:00,48.43,48.91,48.41,48.91,53400.0,37.2499,37.6191,37.2345,37.6191,53400.0
2010-05-17 15:00:00,48.92,49.07,48.76,48.81,63500.0,37.6268,37.7421,37.5037,37.5422,63500.0
2010-05-17 15:30:00,48.79,49.2,48.71,48.97,153600.0,37.5268,37.8421,37.4653,37.6652,153600.0
2010-05-18 09:30:00,49.46,49.46,49.05,49.24,16300.0,38.0421,38.0421,37.7268,37.8729,16300.0
2010-05-18 10:00:00,49.25,49.38,49.12,49.19,26200.0,37.8806,37.9806,37.7806,37.8344,26200.0
2010-05-18 10:30:00,49.18,49.32,48.98,49.07,43400.0,37.8268,37.9344,37.6729,37.7421,43400.0
2010-05-18 11:00:00,49.1,49.4,49.1,49.39,19500.0,37.7652,37.996,37.7652,37.9883,19500.0
2010-05-18 11:30:00,49.39,49.45,49.0,49.07,28400.0,37.9883,38.0344,37.6883,37.7421,28400.0
2010-05-18 12:00:00,49.06,49.14,48.99,49.06,40100.0,37.7345,37.796,37.6806,37.7345,40100.0
2010-05-18 12:30:00,49.1,49.35,49.09,49.22,27500.0,37.7652,37.9575,37.7575,37.8575,27500.0
2010-05-18 13:00:00,49.19,49.25,48.89,49.11,43400.0,37.8344,37.8806,37.6037,37.7729,43400.0
2010-05-18 13:30:00,49.11,49.15,48.85,48.89,67700.0,37.7729,37.8037,37.5729,37.6037,67700.0
2010-05-18 14:00:00,48.9,49.03,48.67,48.78,79100.0,37.6114,37.7114,37.4345,37.5191,79100.0
2010-05-18 14:30:00,48.79,48.79,48.4,48.47,64000.0,37.5268,37.5268,37.2268,37.2807,64000.0
2010-05-18 15:00:00,48.49,48.84,48.29,48.63,59300.0,37.296,37.5652,37.1422,37.4037,59300.0
2010-05-18 15:30:00,48.61,48.82,48.44,48.57,126900.0,37.3883,37.5499,37.2576,37.3576,126900.0
2010-05-19 09:30:00,48.35,48.87,48.21,48.69,20700.0,37.1884,37.5883,37.0807,37.4499,20700.0
2010-05-19 10:00:00,48.68,48.68,48.17,48.35,51600.0,37.4422,37.4422,37.0499,37.1884,51600.0
2010-05-19 10:30:00,48.34,48.52,48.16,48.32,34500.0,37.1807,37.3191,37.0422,37.1653,34500.0
2010-05-19 11:00:00,48.3,48.37,48.0,48.15,30500.0,37.1499,37.2037,36.9192,37.0345,30500.0
2010-05-19 11:30:00,48.14,48.27,47.9,48.26,35600.0,37.0268,37.1268,36.8422,37.1191,35600.0
2010-05-19 12:00:00,48.23,48.5,48.11,48.44,20000.0,37.0961,37.3037,37.0038,37.2576,20000.0
2010-05-19 12:30:00,48.44,48.58,48.19,48.51,13800.0,37.2576,37.3653,37.0653,37.3114,13800.0
2010-05-19 13:00:00,48.56,48.78,48.46,48.73,11200.0,37.3499,37.5191,37.273,37.4806,11200.0
2010-05-19 13:30:00,48.71,48.76,48.53,48.6,13000.0,37.4653,37.5037,37.3268,37.3806,13000.0
2010-05-19 14:00:00,48.6,48.71,48.37,48.43,14600.0,37.3806,37.4653,37.2037,37.2499,14600.0
2010-05-19 14:30:00,48.43,48.64,48.32,48.39,16900.0,37.2499,37.4114,37.1653,37.2191,16900.0
2010-05-19 15:00:00,48.43,48.44,48.06,48.44,54100.0,37.2499,37.2576,36.9653,37.2576,54100.0
2010-05-19 15:30:00,48.45,48.7,48.4,48.55,39400.0,37.2653,37.4576,37.2268,37.3422,39400.0
2010-05-20 09:30:00,47.91,48.43,47.71,47.73,36500.0,36.8499,37.2499,36.6961,36.7115,36500.0
2010-05-20 10:00:00,47.68,47.81,47.22,47.33,53500.0,36.673,36.773,36.3192,36.4038,53500.0
2010-05-20 10:30:00,47.36,47.66,47.33,47.5,71300.0,36.4269,36.6576,36.4038,36.5346,71300.0
2010-05-20 11:00:00,47.52,47.69,47.41,47.69,47400.0,36.55,36.6807,36.4654,36.6807,47400.0
2010-05-20 11:30:00,47.67,47.72,47.27,47.27,24000.0,36.6653,36.7038,36.3577,36.3577,24000.0
2010-05-20 12:00:00,47.24,47.36,47.1,47.17,36600.0,36.3346,36.4269,36.2269,36.2808,36600.0
2010-05-20 12:30:00,47.17,47.22,46.85,46.86,37700.0,36.2808,36.3192,36.0346,36.0423,37700.0
2010-05-20 13:00:00,46.85,47.22,46.83,47.13,21000.0,36.0346,36.3192,36.0193,36.25,21000.0
2010-05-20 13:30:00,47.12,47.3,46.86,46.92,31000.0,36.2423,36.3808,36.0423,36.0885,31000.0
2010-05-20 14:00:00,46.9,47.29,46.71,47.11,30300.0,36.0731,36.3731,35.927,36.2346,30300.0
2010-05-20 14:30:00,47.09,47.42,47.05,47.1,43600.0,36.2192,36.473,36.1885,36.2269,43600.0
2010-05-20 15:00:00,47.1,47.2,46.83,46.95,51700.0,36.2269,36.3038,36.0193,36.1115,51700.0
2010-05-20 15:30:00,46.95,47.03,46.2,46.21,162200.0,36.1115,36.1731,35.5347,35.5424,162200.0
2010-05-21 09:30:00,45.42,45.93,45.27,45.84,72700.0,34.9348,35.327,34.8194,35.2578,72700.0
2010-05-21 10:00:00,45.84,46.22,45.78,45.93,71100.0,35.2578,35.5501,35.2116,35.327,71100.0
2010-05-21 10:30:00,45.92,46.07,45.75,45.85,41400.0,35.3193,35.4347,35.1886,35.2655,41400.0
2010-05-21 11:00:00,45.82,46.32,45.81,46.22,39400.0,35.2424,35.627,35.2347,35.5501,39400.0
2010-05-21 11:30:00,46.21,46.64,46.16,46.39,46300.0,35.5424,35.8731,35.5039,35.6808,46300.0
2010-05-21 12:00:00,46.37,46.51,46.28,46.47,20600.0,35.6654,35.7731,35.5962,35.7424,20600.0
2010-05-21 12:30:00,46.47,46.55,46.21,46.24,24800.0,35.7424,35.8039,35.5424,35.5655,24800.0
2010-05-21 13:00:00,46.24,46.27,46.05,46.08,26500.0,35.5655,35.5885,35.4193,35.4424,26500.0
2010-05-21 13:30:00,46.11,46.21,46.03,46.15,21300.0,35.4655,35.5424,35.4039,35.4962,21300.0
2010-05-21 14:00:00,46.16,46.23,45.99,46.19,28500.0,35.5039,35.5578,35.3732,35.527,28500.0
2010-05-21 14:30:00,46.2,46.3,45.84,45.93,34500.0,35.5347,35.6116,35.2578,35.327,34500.0
2010-05-21 15:00:00,45.94,46.02,45.72,45.93,42300.0,35.3347,35.3962,35.1655,35.327,42300.0
2010-05-21 15:30:00,45.94,46.49,45.76,46.48,101700.0,35.3347,35.7577,35.1963,35.75,101700.0
2010-05-24 09:30:00,46.41,46.41,45.85,46.17,46900.0,35.6962,35.6962,35.2655,35.5116,46900.0
2010-05-24 10:00:00,46.21,46.66,46.17,46.66,35100.0,35.5424,35.8885,35.5116,35.8885,35100.0
2010-05-24 10:30:00,46.66,46.88,46.6,46.68,19000.0,35.8885,36.0577,35.8423,35.9039,19000.0
2010-05-24 11:00:00,46.68,46.82,46.58,46.59,8500.0,35.9039,36.0116,35.827,35.8347,8500.0
2010-05-24 11:30:00,46.6,46.75,46.5,46.66,14500.0,35.8423,35.9577,35.7654,35.8885,14500.0
2010-05-24 12:00:00,46.61,46.75,46.55,46.63,16800.0,35.85,35.9577,35.8039,35.8654,16800.0
2010-05-24 12:30:00,46.64,46.77,46.6,46.67,14200.0,35.8731,35.9731,35.8423,35.8962,14200.0
2010-05-24 13:00:00,46.7,46.77,46.57,46.67,26100.0,35.9193,35.9731,35.8193,35.8962,26100.0
2010-05-24 13:30:00,46.68,46.71,46.41,46.51,9500.0,35.9039,35.927,35.6962,35.7731,9500.0
2010-05-24 14:00:00,46.53,46.58,46.47,46.48,10900.0,35.7885,35.827,35.7424,35.75,10900.0
2010-05-24 14:30:00,46.52,46.58,46.27,46.31,11700.0,35.7808,35.827,35.5885,35.6193,11700.0
2010-05-24 15:00:00,46.31,46.31,46.08,46.14,15600.0,35.6193,35.6193,35.4424,35.4885,15600.0
2010-05-24 15:30:00,46.14,46.32,45.76,45.8,81300.0,35.4885,35.627,35.1963,35.227,81300.0
2010-05-25 09:30:00,44.92,45.44,44.5,44.7,82300.0,34.5502,34.9501,34.2271,34.381,82300.0
2010-05-25 10:00:00,44.74,44.95,44.51,44.52,32700.0,34.4117,34.5733,34.2348,34.2425,32700.0
2010-05-25 10:30:00,44.54,44.71,44.38,44.68,22200.0,34.2579,34.3887,34.1348,34.3656,22200.0
2010-05-25 11:00:00,44.7,44.88,44.38,44.54,16900.0,34.381,34.5194,34.1348,34.2579,16900.0
2010-05-25 11:30:00,44.54,44.84,44.46,44.77,15600.0,34.2579,34.4886,34.1964,34.4348,15600.0
2010-05-25 12:00:00,44.78,44.85,44.64,44.66,15900.0,34.4425,34.4963,34.3348,34.3502,15900.0
2010-05-25 12:30:00,44.65,44.82,44.57,44.73,13800.0,34.3425,34.4733,34.281,34.404,13800.0
2010-05-25 13:00:00,44.73,44.78,44.58,44.72,14000.0,34.404,34.4425,34.2887,34.3963,14000.0
2010-05-25 13:30:00,44.73,44.74,44.57,44.65,22500.0,34.404,34.4117,34.281,34.3425,22500.0
2010-05-25 14:00:00,44.62,44.84,44.59,44.78,24800.0,34.3194,34.4886,34.2964,34.4425,24800.0
2010-05-25 14:30:00,44.81,45.2,44.74,45.07,22000.0,34.4656,34.7655,34.4117,34.6655,22000.0
2010-05-25 15:00:00,45.06,45.57,45.06,45.5,33500.0,34.6579,35.0501,34.6579,34.9963,33500.0
2010-05-25 15:30:00,45.5,45.75,45.49,45.74,65600.0,34.9963,35.1886,34.9886,35.1809,65600.0
2010-05-26 09:30:00,45.82,46.48,45.82,46.42,43600.0,35.2424,35.75,35.2424,35.7039,43600.0
2010-05-26 10:00:00,46.44,46.62,46.34,46.44,37800.0,35.7193,35.8577,35.6424,35.7193,37800.0
2010-05-26 10:30:00,46.43,46.69,46.43,46.52,22700.0,35.7116,35.9116,35.7116,35.7808,22700.0
2010-05-26 11:00:00,46.54,46.73,46.5,46.5,26900.0,35.7962,35.9423,35.7654,35.7654,26900.0
2010-05-26 11:30:00,46.5,46.5,46.2,46.36,31800.0,35.7654,35.7654,35.5347,35.6578,31800.0
2010-05-26 12:00:00,46.41,46.53,46.32,46.35,18600.0,35.6962,35.7885,35.627,35.6501,18600.0
2010-05-26 12:30:00,46.34,46.51,46.26,46.45,15300.0,35.6424,35.7731,35.5808,35.727,15300.0
2010-05-26 13:00:00,46.47,46.55,46.29,46.47,23100.0,35.7424,35.8039,35.6039,35.7424,23100.0
2010-05-26 13:30:00,46.46,46.66,46.46,46.6,30600.0,35.7347,35.8885,35.7347,35.8423,30600.0
2010-05-26 14:00:00,46.62,46.67,46.47,46.61,34300.0,35.8577,35.8962,35.7424,35.85,34300.0
2010-05-26 14:30:00,46.6,46.64,46.22,46.37,36700.0,35.8423,35.8731,35.5501,35.6654,36700.0
2010-05-26 15:00:00,46.37,46.46,45.93,46.05,68300.0,35.6654,35.7347,35.327,35.4193,68300.0
2010-05-26 15:30:00,46.05,46.27,45.86,45.94,90900.0,35.4193,35.5885,35.2732,35.3347,90900.0
2010-05-27 09:30:00,47.0,47.03,46.7,46.75,23300.0,36.15,36.1731,35.9193,35.9577,23300.0
2010-05-27 10:00:00,46.78,47.07,46.58,47.05,24200.0,35.9808,36.2038,35.827,36.1885,24200.0
2010-05-27 10:30:00,47.05,47.08,46.85,46.95,25300.0,36.1885,36.2115,36.0346,36.1115,25300.0
2010-05-27 11:00:00,46.96,47.01,46.82,46.96,20900.0,36.1192,36.1577,36.0116,36.1192,20900.0
2010-05-27 11:30:00,46.96,47.02,46.8,46.98,11500.0,36.1192,36.1654,35.9962,36.1346,11500.0
2010-05-27 12:00:00,46.98,47.0,46.88,46.98,9400.0,36.1346,36.15,36.0577,36.1346,9400.0
2010-05-27 12:30:00,46.97,47.01,46.77,46.79,8300.0,36.1269,36.1577,35.9731,35.9885,8300.0
2010-05-27 13:00:00,46.77,47.02,46.72,46.98,11400.0,35.9731,36.1654,35.9346,36.1346,11400.0
2010-05-27 13:30:00,46.95,47.1,46.87,47.05,26300.0,36.1115,36.2269,36.05,36.1885,26300.0
2010-05-27 14:00:00,47.07,47.27,47.05,47.24,26600.0,36.2038,36.3577,36.1885,36.3346,26600.0
2010-05-27 14:30:00,47.2,47.39,47.2,47.39,20800.0,36.3038,36.45,36.3038,36.45,20800.0
2010-05-27 15:00:00,47.38,47.45,47.3,47.42,21000.0,36.4423,36.4961,36.3808,36.473,21000.0
2010-05-27 15:30:00,47.42,47.87,47.35,47.83,76400.0,36.473,36.8192,36.4192,36.7884,76400.0
2010-05-28 09:30:00,47.52,47.6,47.05,47.58,26700.0,36.55,36.6115,36.1885,36.5961,26700.0
2010-05-28 10:00:00,47.64,47.81,47.53,47.56,35200.0,36.6423,36.773,36.5577,36.5807,35200.0
2010-05-28 10:30:00,47.56,47.74,47.52,47.67,16600.0,36.5807,36.7192,36.55,36.6653,16600.0
2010-05-28 11:00:00,47.65,47.76,47.27,47.41,12700.0,36.65,36.7346,36.3577,36.4654,12700.0
2010-05-28 11:30:00,47.43,47.7,47.43,47.59,21100.0,36.4807,36.6884,36.4807,36.6038,21100.0
2010-05-28 12:00:00,47.57,47.85,47.51,47.85,25300.0,36.5884,36.8038,36.5423,36.8038,25300.0
2010-05-28 12:30:00,47.85,47.86,47.13,47.19,44800.0,36.8038,36.8115,36.25,36.2961,44800.0
2010-05-28 13:00:00,47.25,47.38,47.17,47.21,11700.0,36.3423,36.4423,36.2808,36.3115,11700.0
2010-05-28 13:30:00,47.23,47.27,47.07,47.07,16600.0,36.3269,36.3577,36.2038,36.2038,16600.0
2010-05-28 14:00:00,47.08,47.13,46.88,47.05,21900.0,36.2115,36.25,36.0577,36.1885,21900.0
2010-05-28 14:30:00,47.03,47.38,46.98,47.16,13000.0,36.1731,36.4423,36.1346,36.2731,13000.0
2010-05-28 15:00:00,47.16,47.5,47.16,47.46,13900.0,36.2731,36.5346,36.2731,36.5038,13900.0
2010-05-28 15:30:00,47.44,47.54,46.97,46.98,97900.0,36.4884,36.5653,36.1269,36.1346,97900.0
2010-06-01 09:30:00,46.48,46.68,46.45,46.5,13600.0,35.75,35.9039,35.727,35.7654,13600.0
2010-06-01 10:00:00,46.48,47.11,46.48,47.05,17700.0,35.75,36.2346,35.75,36.1885,17700.0
2010-06-01 10:30:00,47.06,47.2,46.96,46.96,11100.0,36.1962,36.3038,36.1192,36.1192,11100.0
2010-06-01 11:00:00,46.96,46.96,46.77,46.86,7400.0,36.1192,36.1192,35.9731,36.0423,7400.0
2010-06-01 11:30:00,46.86,46.87,46.48,46.5,10400.0,36.0423,36.05,35.75,35.7654,10400.0
2010-06-01 12:00:00,46.5,46.76,46.44,46.76,19500.0,35.7654,35.9654,35.7193,35.9654,19500.0
2010-06-01 12:30:00,46.72,46.73,46.51,46.51,4800.0,35.9346,35.9423,35.7731,35.7731,4800.0
2010-06-01 13:00:00,46.52,46.83,46.52,46.77,9100.0,35.7808,36.0193,35.7808,35.9731,9100.0
2010-06-01 13:30:00,46.82,46.82,46.6,46.6,17300.0,36.0116,36.0116,35.8423,35.8423,17300.0
2010-06-01 14:00:00,46.51,46.52,46.34,46.4,11700.0,35.7731,35.7808,35.6424,35.6885,11700.0
2010-06-01 14:30:00,46.42,46.49,46.3,46.38,13800.0,35.7039,35.7577,35.6116,35.6731,13800.0
2010-06-01 15:00:00,46.4,46.45,46.02,46.13,34300.0,35.6885,35.727,35.3962,35.4808,34300.0
2010-06-01 15:30:00,46.13,46.23,45.55,45.57,91100.0,35.4808,35.5578,35.0347,35.0501,91100.0
2010-06-02 09:30:00,45.88,45.94,45.53,45.94,20200.0,35.2886,35.3347,35.0194,35.3347,20200.0
2010-06-02 10:00:00,45.97,46.09,45.81,45.92,29000.0,35.3578,35.4501,35.2347,35.3193,29000.0
2010-06-02 10:30:00,45.85,45.93,45.76,45.86,23400.0,35.2655,35.327,35.1963,35.2732,23400.0
2010-06-02 11:00:00,45.86,45.94,45.8,45.85,26700.0,35.2732,35.3347,35.227,35.2655,26700.0
2010-06-02 11:30:00,45.84,45.95,45.78,45.87,32000.0,35.2578,35.3424,35.2116,35.2809,32000.0
2010-06-02 12:00:00,45.87,45.92,45.73,45.79,22300.0,35.2809,35.3193,35.1732,35.2193,22300.0
2010-06-02 12:30:00,45.8,45.94,45.79,45.89,14200.0,35.227,35.3347,35.2193,35.2963,14200.0
2010-06-02 13:00:00,45.9,45.97,45.78,45.79,15600.0,35.3039,35.3578,35.2116,35.2193,15600.0
2010-06-02 13:30:00,45.77,45.88,45.7,45.71,14400.0,35.204,35.2886,35.1501,35.1578,14400.0
2010-06-02 14:00:00,45.71,45.74,45.51,45.61,28100.0,35.1578,35.1809,35.004,35.0809,28100.0
2010-06-02 14:30:00,45.61,46.02,45.57,46.02,29100.0,35.0809,35.3962,35.0501,35.3962,29100.0
2010-06-02 15:00:00,46.02,46.24,45.97,46.21,39900.0,35.3962,35.5655,35.3578,35.5424,39900.0
2010-06-02 15:30:00,46.22,46.59,46.09,46.52,66900.0,35.5501,35.8347,35.4501,35.7808,66900.0
2010-06-03 09:30:00,46.75,46.91,46.47,46.69,24300.0,35.9577,36.0808,35.7424,35.9116,24300.0
2010-06-03 10:00:00,46.69,46.7,46.16,46.17,41800.0,35.9116,35.9193,35.5039,35.5116,41800.0
2010-06-03 10:30:00,46.16,46.55,46.06,46.5,42000.0,35.5039,35.8039,35.427,35.7654,42000.0
2010-06-03 11:00:00,46.5,46.69,46.34,46.4,29100.0,35.7654,35.9116,35.6424,35.6885,29100.0
2010-06-03 11:30:00,46.36,46.6,46.36,46.52,38200.0,35.6578,35.8423,35.6578,35.7808,38200.0
2010-06-03 12:00:00,46.52,46.53,46.13,46.14,32100.0,35.7808,35.7885,35.4808,35.4885,32100.0
2010-06-03 12:30:00,46.15,46.4,46.14,46.38,30100.0,35.4962,35.6885,35.4885,35.6731,30100.0
2010-06-03 13:00:00,46.35,46.42,46.28,46.31,40200.0,35.6501,35.7039,35.5962,35.6193,40200.0
2010-06-03 13:30:00,46.31,46.35,46.19,46.29,101500.0,35.6193,35.6501,35.527,35.6039,101500.0
2010-06-03 14:00:00,46.28,46.47,46.23,46.33,44800.0,35.5962,35.7424,35.5578,35.6347,44800.0
2010-06-03 14:30:00,46.28,46.44,46.28,46.4,35400.0,35.5962,35.7193,35.5962,35.6885,35400.0
2010-06-03 15:00:00,46.4,46.52,46.24,46.5,54000.0,35.6885,35.7808,35.5655,35.7654,54000.0
2010-06-03 15:30:00,46.49,46.5,46.27,46.39,92600.0,35.7577,35.7654,35.5885,35.6808,92600.0
2010-06-04 09:30:00,45.52,45.82,45.39,45.61,34000.0,35.0117,35.2424,34.9117,35.0809,34000.0
2010-06-04 10:00:00,45.6,45.68,45.39,45.61,76000.0,35.0732,35.1347,34.9117,35.0809,76000.0
2010-06-04 10:30:00,45.61,45.74,45.52,45.62,91100.0,35.0809,35.1809,35.0117,35.0886,91100.0
2010-06-04 11:00:00,45.64,45.75,45.45,45.46,71700.0,35.104,35.1886,34.9578,34.9655,71700.0
2010-06-04 11:30:00,45.49,45.72,45.43,45.54,41900.0,34.9886,35.1655,34.9424,35.027,41900.0
2010-06-04 12:00:00,45.57,45.67,45.36,45.5,34800.0,35.0501,35.127,34.8886,34.9963,34800.0
2010-06-04 12:30:00,45.51,45.6,45.37,45.42,102300.0,35.004,35.0732,34.8963,34.9348,102300.0
2010-06-04 13:00:00,45.44,45.48,45.33,45.35,15900.0,34.9501,34.9809,34.8655,34.8809,15900.0
2010-06-04 13:30:00,45.35,45.42,45.33,45.33,44200.0,34.8809,34.9348,34.8655,34.8655,44200.0
2010-06-04 14:00:00,45.33,45.38,45.19,45.2,48000.0,34.8655,34.904,34.7578,34.7655,48000.0
2010-06-04 14:30:00,45.23,45.31,44.9,44.9,56100.0,34.7886,34.8501,34.5348,34.5348,56100.0
2010-06-04 15:00:00,44.91,45.07,44.84,44.88,42000.0,34.5425,34.6655,34.4886,34.5194,42000.0
2010-06-04 15:30:00,44.89,44.97,44.74,44.83,167200.0,34.5271,34.5886,34.4117,34.481,167200.0
2010-06-07 09:30:00,45.05,45.43,44.86,45.17,60900.0,34.6502,34.9424,34.504,34.7425,60900.0
2010-06-07 10:00:00,45.14,45.32,45.05,45.16,51400.0,34.7194,34.8578,34.6502,34.7348,51400.0
2010-06-07 10:30:00,45.15,45.2,44.77,44.82,28200.0,34.7271,34.7655,34.4348,34.4733,28200.0
2010-06-07 11:00:00,44.83,45.09,44.83,45.06,34500.0,34.481,34.6809,34.481,34.6579,34500.0
2010-06-07 11:30:00,45.02,45.26,45.02,45.13,20500.0,34.6271,34.8117,34.6271,34.7117,20500.0
2010-06-07 12:00:00,45.14,45.36,45.13,45.15,16400.0,34.7194,34.8886,34.7117,34.7271,16400.0
2010-06-07 12:30:00,45.15,45.37,45.13,45.34,12800.0,34.7271,34.8963,34.7117,34.8732,12800.0
2010-06-07 13:00:00,45.33,45.54,45.24,45.54,9900.0,34.8655,35.027,34.7963,35.027,9900.0
2010-06-07 13:30:00,45.55,45.57,45.24,45.27,20300.0,35.0347,35.0501,34.7963,34.8194,20300.0
2010-06-07 14:00:00,45.25,45.31,45.16,45.26,22200.0,34.804,34.8501,34.7348,34.8117,22200.0
2010-06-07 14:30:00,45.27,45.3,45.0,45.13,38100.0,34.8194,34.8425,34.6117,34.7117,38100.0
2010-06-07 15:00:00,45.09,45.28,44.87,44.88,63500.0,34.6809,34.8271,34.5117,34.5194,63500.0
2010-06-07 15:30:00,44.87,45.02,44.72,44.79,89900.0,34.5117,34.6271,34.3963,34.4502,89900.0
2010-06-08 09:30:00,44.85,45.16,44.61,44.76,37400.0,34.4963,34.7348,34.3117,34.4271,37400.0
2010-06-08 10:00:00,44.79,44.97,44.73,44.88,22800.0,34.4502,34.5886,34.404,34.5194,22800.0
2010-06-08 10:30:00,44.88,44.94,44.43,44.55,45100.0,34.5194,34.5656,34.1733,34.2656,45100.0
2010-06-08 11:00:00,44.55,44.57,44.21,44.4,44200.0,34.2656,34.281,34.0041,34.1502,44200.0
2010-06-08 11:30:00,44.37,44.75,44.37,44.73,11600.0,34.1271,34.4194,34.1271,34.404,11600.0
2010-06-08 12:00:00,44.75,44.77,44.47,44.51,21400.0,34.4194,34.4348,34.2041,34.2348,21400.0
2010-06-08 12:30:00,44.51,44.66,44.51,44.65,11800.0,34.2348,34.3502,34.2348,34.3425,11800.0
2010-06-08 13:00:00,44.65,44.65,44.48,44.5,10100.0,34.3425,34.3425,34.2118,34.2271,10100.0
2010-06-08 13:30:00,44.51,44.51,44.21,44.35,36600.0,34.2348,34.2348,34.0041,34.1118,36600.0
2010-06-08 14:00:00,44.42,44.66,44.25,44.6,21400.0,34.1656,34.3502,34.0348,34.304,21400.0
2010-06-08 14:30:00,44.61,44.75,44.58,44.63,22300.0,34.3117,34.4194,34.2887,34.3271,22300.0
2010-06-08 15:00:00,44.65,44.86,44.51,44.86,30100.0,34.3425,34.504,34.2348,34.504,30100.0
2010-06-08 15:30:00,44.88,45.54,44.87,45.48,112900.0,34.5194,35.027,34.5117,34.9809,112900.0
2010-06-09 09:30:00,45.69,45.76,45.08,45.3,28500.0,35.1424,35.1963,34.6732,34.8425,28500.0
2010-06-09 10:00:00,45.31,45.66,45.24,45.53,26100.0,34.8501,35.1193,34.7963,35.0194,26100.0
2010-06-09 10:30:00,45.52,45.6,45.34,45.56,15900.0,35.0117,35.0732,34.8732,35.0424,15900.0
2010-06-09 11:00:00,45.52,45.85,45.47,45.85,14100.0,35.0117,35.2655,34.9732,35.2655,14100.0
2010-06-09 11:30:00,45.82,45.93,45.78,45.81,10200.0,35.2424,35.327,35.2116,35.2347,10200.0
2010-06-09 12:00:00,45.84,45.85,45.68,45.72,15000.0,35.2578,35.2655,35.1347,35.1655,15000.0
2010-06-09 12:30:00,45.72,45.72,45.53,45.57,12800.0,35.1655,35.1655,35.0194,35.0501,12800.0
2010-06-09 13:00:00,45.58,45.66,45.54,45.66,16800.0,35.0578,35.1193,35.027,35.1193,16800.0
2010-06-09 13:30:00,45.66,45.66,45.48,45.53,16100.0,35.1193,35.1193,34.9809,35.0194,16100.0
2010-06-09 14:00:00,45.54,45.58,45.36,45.57,31000.0,35.027,35.0578,34.8886,35.0501,31000.0
2010-06-09 14:30:00,45.53,45.55,45.11,45.11,22100.0,35.0194,35.0347,34.6963,34.6963,22100.0
2010-06-09 15:00:00,45.11,45.16,44.8,44.92,45700.0,34.6963,34.7348,34.4579,34.5502,45700.0
2010-06-09 15:30:00,44.95,44.95,44.39,44.56,113500.0,34.5733,34.5733,34.1425,34.2733,113500.0
2010-06-10 09:30:00,45.3,45.5,45.12,45.34,32500.0,34.8425,34.9963,34.704,34.8732,32500.0
2010-06-10 10:00:00,45.43,45.51,45.08,45.19,32000.0,34.9424,35.004,34.6732,34.7578,32000.0
2010-06-10 10:30:00,45.22,45.32,45.08,45.2,44000.0,34.7809,34.8578,34.6732,34.7655,44000.0
2010-06-10 11:00:00,45.17,45.62,45.17,45.49,33500.0,34.7425,35.0886,34.7425,34.9886,33500.0
2010-06-10 11:30:00,45.47,45.54,45.3,45.39,23100.0,34.9732,35.027,34.8425,34.9117,23100.0
2010-06-10 12:00:00,45.41,45.46,45.2,45.36,17700.0,34.9271,34.9655,34.7655,34.8886,17700.0
2010-06-10 12:30:00,45.37,45.41,45.15,45.41,18700.0,34.8963,34.9271,34.7271,34.9271,18700.0
2010-06-10 13:00:00,45.39,45.45,45.24,45.4,16400.0,34.9117,34.9578,34.7963,34.9194,16400.0
2010-06-10 13:30:00,45.4,45.46,45.37,45.44,23700.0,34.9194,34.9655,34.8963,34.9501,23700.0
2010-06-10 14:00:00,45.4,45.52,45.31,45.48,18800.0,34.9194,35.0117,34.8501,34.9809,18800.0
2010-06-10 14:30:00,45.52,45.79,45.51,45.65,28900.0,35.0117,35.2193,35.004,35.1117,28900.0
2010-06-10 15:00:00,45.64,45.95,45.55,45.93,42200.0,35.104,35.3424,35.0347,35.327,42200.0
2010-06-10 15:30:00,45.95,46.11,45.79,46.07,62600.0,35.3424,35.4655,35.2193,35.4347,62600.0
2010-06-11 09:30:00,45.65,46.0,45.62,45.97,21700.0,35.1117,35.3809,35.0886,35.3578,21700.0
2010-06-11 10:00:00,45.99,46.15,45.93,46.09,33900.0,35.3732,35.4962,35.327,35.4501,33900.0
2010-06-11 10:30:00,46.09,46.18,45.82,45.82,34700.0,35.4501,35.5193,35.2424,35.2424,34700.0
2010-06-11 11:00:00,45.83,45.91,45.74,45.83,29100.0,35.2501,35.3116,35.1809,35.2501,29100.0
2010-06-11 11:30:00,45.84,46.1,45.72,46.1,34800.0,35.2578,35.4578,35.1655,35.4578,34800.0
2010-06-11 12:00:00,46.08,46.25,46.04,46.08,17400.0,35.4424,35.5731,35.4116,35.4424,17400.0
2010-06-11 12:30:00,46.06,46.22,45.81,45.83,23900.0,35.427,35.5501,35.2347,35.2501,23900.0
2010-06-11 13:00:00,45.8,46.0,45.8,46.0,10400.0,35.227,35.3809,35.227,35.3809,10400.0
2010-06-11 13:30:00,46.02,46.02,45.87,45.92,14300.0,35.3962,35.3962,35.2809,35.3193,14300.0
2010-06-11 14:00:00,45.9,46.02,45.81,45.87,9300.0,35.3039,35.3962,35.2347,35.2809,9300.0
2010-06-11 14:30:00,45.9,46.13,45.89,46.09,13300.0,35.3039,35.4808,35.2963,35.4501,13300.0
2010-06-11 15:00:00,46.09,46.21,45.96,46.18,22600.0,35.4501,35.5424,35.3501,35.5193,22600.0
2010-06-11 15:30:00,46.17,46.58,46.16,46.48,43200.0,35.5116,35.827,35.5039,35.75,43200.0
2010-06-14 09:30:00,46.5,46.75,46.34,46.57,19800.0,35.7654,35.9577,35.6424,35.8193,19800.0
2010-06-14 10:00:00,46.62,46.85,46.59,46.83,16400.0,35.8577,36.0346,35.8347,36.0193,16400.0
2010-06-14 10:30:00,46.85,46.93,46.67,46.93,18300.0,36.0346,36.0962,35.8962,36.0962,18300.0
2010-06-14 11:00:00,46.95,47.12,46.95,47.06,22400.0,36.1115,36.2423,36.1115,36.1962,22400.0
2010-06-14 11:30:00,47.06,47.15,47.01,47.1,21800.0,36.1962,36.2654,36.1577,36.2269,21800.0
2010-06-14 12:00:00,47.03,47.1,46.86,46.9,36200.0,36.1731,36.2269,36.0423,36.0731,36200.0
2010-06-14 12:30:00,46.94,46.94,46.61,46.61,23700.0,36.1039,36.1039,35.85,35.85,23700.0
2010-06-14 13:00:00,46.64,46.74,46.58,46.63,19900.0,35.8731,35.95,35.827,35.8654,19900.0
2010-06-14 13:30:00,46.63,46.65,46.47,46.49,21900.0,35.8654,35.8808,35.7424,35.7577,21900.0
2010-06-14 14:00:00,46.47,46.47,46.25,46.37,25400.0,35.7424,35.7424,35.5731,35.6654,25400.0
2010-06-14 14:30:00,46.36,46.48,46.18,46.48,42000.0,35.6578,35.75,35.5193,35.75,42000.0
2010-06-14 15:00:00,46.51,46.52,46.33,46.38,27400.0,35.7731,35.7808,35.6347,35.6731,27400.0
2010-06-14 15:30:00,46.36,46.36,46.01,46.12,72700.0,35.6578,35.6578,35.3885,35.4732,72700.0
2010-06-15 09:30:00,46.22,46.67,46.22,46.63,12200.0,35.5501,35.8962,35.5501,35.8654,12200.0
2010-06-15 10:00:00,46.65,46.83,46.57,46.82,24000.0,35.8808,36.0193,35.8193,36.0116,24000.0
2010-06-15 10:30:00,46.8,46.86,46.53,46.55,67700.0,35.9962,36.0423,35.7885,35.8039,67700.0
2010-06-15 11:00:00,46.56,46.69,46.47,46.65,35900.0,35.8116,35.9116,35.7424,35.8808,35900.0
2010-06-15 11:30:00,46.65,46.8,46.62,46.77,20600.0,35.8808,35.9962,35.8577,35.9731,20600.0
2010-06-15 12:00:00,46.79,46.91,46.73,46.89,15300.0,35.9885,36.0808,35.9423,36.0654,15300.0
2010-06-15 12:30:00,46.9,46.9,46.79,46.9,8400.0,36.0731,36.0731,35.9885,36.0731,8400.0
2010-06-15 13:00:00,46.89,47.0,46.84,46.97,9900.0,36.0654,36.15,36.0269,36.1269,9900.0
2010-06-15 13:30:00,46.94,47.0,46.92,46.94,15200.0,36.1039,36.15,36.0885,36.1039,15200.0
2010-06-15 14:00:00,46.98,47.17,46.98,47.16,13000.0,36.1346,36.2808,36.1346,36.2731,13000.0
2010-06-15 14:30:00,47.13,47.14,47.07,47.1,14600.0,36.25,36.2577,36.2038,36.2269,14600.0
2010-06-15 15:00:00,47.1,47.3,47.03,47.24,20400.0,36.2269,36.3808,36.1731,36.3346,20400.0
2010-06-15 15:30:00,47.23,47.68,47.23,47.57,107300.0,36.3269,36.673,36.3269,36.5884,107300.0
2010-06-16 09:30:00,47.23,47.61,47.12,47.53,33300.0,36.3269,36.6192,36.2423,36.5577,33300.0
2010-06-16 10:00:00,47.55,47.64,47.51,47.51,19300.0,36.573,36.6423,36.5423,36.5423,19300.0
2010-06-16 10:30:00,47.51,47.62,47.41,47.59,33700.0,36.5423,36.6269,36.4654,36.6038,33700.0
2010-06-16 11:00:00,47.59,47.69,47.5,47.54,20100.0,36.6038,36.6807,36.5346,36.5653,20100.0
2010-06-16 11:30:00,47.52,47.65,47.49,47.5,14200.0,36.55,36.65,36.5269,36.5346,14200.0
2010-06-16 12:00:00,47.51,47.75,47.5,47.64,14400.0,36.5423,36.7269,36.5346,36.6423,14400.0
2010-06-16 12:30:00,47.64,47.67,47.43,47.54,33000.0,36.6423,36.6653,36.4807,36.5653,33000.0
2010-06-16 13:00:00,47.55,47.71,47.54,47.63,17100.0,36.573,36.6961,36.5653,36.6346,17100.0
2010-06-16 13:30:00,47.64,47.82,47.58,47.79,14900.0,36.6423,36.7807,36.5961,36.7576,14900.0
2010-06-16 14:00:00,47.8,47.82,47.54,47.56,27500.0,36.7653,36.7807,36.5653,36.5807,27500.0
2010-06-16 14:30:00,47.56,47.65,47.5,47.6,21600.0,36.5807,36.65,36.5346,36.6115,21600.0
2010-06-16 15:00:00,47.55,47.59,47.41,47.53,47100.0,36.573,36.6038,36.4654,36.5577,47100.0
2010-06-16 15:30:00,47.5,47.76,47.5,47.64,49000.0,36.5346,36.7346,36.5346,36.6423,49000.0
2010-06-17 09:30:00,47.59,47.74,47.47,47.71,12600.0,36.6038,36.7192,36.5115,36.6961,12600.0
2010-06-17 10:00:00,47.71,47.71,47.44,47.52,22800.0,36.6961,36.6961,36.4884,36.55,22800.0
2010-06-17 10:30:00,47.51,47.51,47.35,47.38,12400.0,36.5423,36.5423,36.4192,36.4423,12400.0
2010-06-17 11:00:00,47.41,47.59,47.32,47.5,26700.0,36.4654,36.6038,36.3961,36.5346,26700.0
2010-06-17 11:30:00,47.51,47.7,47.51,47.64,8500.0,36.5423,36.6884,36.5423,36.6423,8500.0
2010-06-17 12:00:00,47.61,47.61,47.51,47.51,23600.0,36.6192,36.6192,36.5423,36.5423,23600.0
2010-06-17 12:30:00,47.54,47.67,47.5,47.6,13100.0,36.5653,36.6653,36.5346,36.6115,13100.0
2010-06-17 13:00:00,47.55,47.67,47.51,47.61,12600.0,36.573,36.6653,36.5423,36.6192,12600.0
2010-06-17 13:30:00,47.57,47.74,47.52,47.7,10300.0,36.5884,36.7192,36.55,36.6884,10300.0
2010-06-17 14:00:00,47.74,47.86,47.74,47.78,18900.0,36.7192,36.8115,36.7192,36.7499,18900.0
2010-06-17 14:30:00,47.78,47.87,47.7,47.84,33400.0,36.7499,36.8192,36.6884,36.7961,33400.0
2010-06-17 15:00:00,47.84,47.84,47.69,47.75,42400.0,36.7961,36.7961,36.6807,36.7269,42400.0
2010-06-17 15:30:00,47.76,48.22,47.76,48.18,72700.0,36.7346,37.0884,36.7346,37.0576,72700.0
2010-06-18 09:30:00,48.05,48.21,47.87,47.98,72100.0,36.9576,37.0807,36.8192,36.9038,72100.0
2010-06-18 10:00:00,47.94,48.26,47.94,48.21,14600.0,36.873,37.1191,36.873,37.0807,14600.0
2010-06-18 10:30:00,48.21,48.24,48.12,48.18,14300.0,37.0807,37.1038,37.0115,37.0576,14300.0
2010-06-18 11:00:00,48.19,48.23,48.05,48.13,12500.0,37.0653,37.0961,36.9576,37.0191,12500.0
2010-06-18 11:30:00,48.11,48.15,48.04,48.1,10700.0,37.0038,37.0345,36.9499,36.9961,10700.0
2010-06-18 12:00:00,48.1,48.24,48.1,48.12,11600.0,36.9961,37.1038,36.9961,37.0115,11600.0
2010-06-18 12:30:00,48.12,48.25,48.05,48.24,13000.0,37.0115,37.1114,36.9576,37.1038,13000.0
2010-06-18 13:00:00,48.22,48.27,48.19,48.24,13200.0,37.0884,37.1268,37.0653,37.1038,13200.0
2010-06-18 13:30:00,48.25,48.3,48.19,48.25,14300.0,37.1114,37.1499,37.0653,37.1114,14300.0
2010-06-18 14:00:00,48.25,48.31,48.2,48.29,6000.0,37.1114,37.1576,37.073,37.1422,6000.0
2010-06-18 14:30:00,48.31,48.35,48.2,48.28,25400.0,37.1576,37.1884,37.073,37.1345,25400.0
2010-06-18 15:00:00,48.31,48.31,48.21,48.25,23100.0,37.1576,37.1576,37.0807,37.1114,23100.0
2010-06-18 15:30:00,48.25,48.38,48.19,48.3,73100.0,37.1114,37.2114,37.0653,37.1499,73100.0
2010-06-21 09:30:00,48.93,48.98,48.74,48.96,19200.0,37.6345,37.6729,37.4883,37.6575,19200.0
2010-06-21 10:00:00,48.96,49.05,48.79,48.79,36300.0,37.6575,37.7268,37.5268,37.5268,36300.0
2010-06-21 10:30:00,48.8,48.94,48.76,48.84,19400.0,37.5345,37.6422,37.5037,37.5652,19400.0
2010-06-21 11:00:00,48.85,48.86,48.75,48.83,7100.0,37.5729,37.5806,37.496,37.5575,7100.0
2010-06-21 11:30:00,48.85,48.86,48.71,48.75,6800.0,37.5729,37.5806,37.4653,37.496,6800.0
2010-06-21 12:00:00,48.75,48.75,48.54,48.56,9300.0,37.496,37.496,37.3345,37.3499,9300.0
2010-06-21 12:30:00,48.56,48.61,48.53,48.61,7400.0,37.3499,37.3883,37.3268,37.3883,7400.0
2010-06-21 13:00:00,48.62,48.69,48.56,48.6,12900.0,37.396,37.4499,37.3499,37.3806,12900.0
2010-06-21 13:30:00,48.62,48.63,48.4,48.4,20300.0,37.396,37.4037,37.2268,37.2268,20300.0
2010-06-21 14:00:00,48.43,48.57,48.36,48.42,10300.0,37.2499,37.3576,37.196,37.2422,10300.0
2010-06-21 14:30:00,48.45,48.51,48.3,48.31,13700.0,37.2653,37.3114,37.1499,37.1576,13700.0
2010-06-21 15:00:00,48.33,48.37,47.9,47.93,35200.0,37.173,37.2037,36.8422,36.8653,35200.0
2010-06-21 15:30:00,47.95,48.09,47.82,48.06,73100.0,36.8807,36.9884,36.7807,36.9653,73100.0
2010-06-22 09:30:00,48.09,48.5,48.04,48.47,11500.0,36.9884,37.3037,36.9499,37.2807,11500.0
2010-06-22 10:00:00,48.4,48.4,48.15,48.32,9600.0,37.2268,37.2268,37.0345,37.1653,9600.0
2010-06-22 10:30:00,48.31,48.45,48.23,48.4,5300.0,37.1576,37.2653,37.0961,37.2268,5300.0
2010-06-22 11:00:00,48.39,48.48,48.33,48.42,9200.0,37.2191,37.2883,37.173,37.2422,9200.0
2010-06-22 11:30:00,48.43,48.51,48.4,48.42,19700.0,37.2499,37.3114,37.2268,37.2422,19700.0
2010-06-22 12:00:00,48.45,48.46,48.33,48.36,8100.0,37.2653,37.273,37.173,37.196,8100.0
2010-06-22 12:30:00,48.36,48.39,48.29,48.39,5000.0,37.196,37.2191,37.1422,37.2191,5000.0
2010-06-22 13:00:00,48.39,48.43,48.28,48.3,5800.0,37.2191,37.2499,37.1345,37.1499,5800.0
2010-06-22 13:30:00,48.26,48.37,48.24,48.31,7600.0,37.1191,37.2037,37.1038,37.1576,7600.0
2010-06-22 14:00:00,48.31,48.31,48.12,48.12,21600.0,37.1576,37.1576,37.0115,37.0115,21600.0
2010-06-22 14:30:00,48.12,48.21,47.7,47.81,38200.0,37.0115,37.0807,36.6884,36.773,38200.0
2010-06-22 15:00:00,47.8,47.87,47.65,47.65,19600.0,36.7653,36.8192,36.65,36.65,19600.0
2010-06-22 15:30:00,47.63,47.68,47.38,47.41,63200.0,36.6346,36.673,36.4423,36.4654,63200.0
2010-06-23 09:30:00,47.47,47.49,46.98,47.28,19800.0,36.5115,36.5269,36.1346,36.3654,19800.0
2010-06-23 10:00:00,47.26,47.26,46.73,47.02,40200.0,36.35,36.35,35.9423,36.1654,40200.0
2010-06-23 10:30:00,47.02,47.14,46.98,46.99,48800.0,36.1654,36.2577,36.1346,36.1423,48800.0
2010-06-23 11:00:00,46.99,47.01,46.85,46.98,14700.0,36.1423,36.1577,36.0346,36.1346,14700.0
2010-06-23 11:30:00,46.98,46.99,46.68,46.76,18200.0,36.1346,36.1423,35.9039,35.9654,18200.0
2010-06-23 12:00:00,46.73,46.74,46.51,46.52,20200.0,35.9423,35.95,35.7731,35.7808,20200.0
2010-06-23 12:30:00,46.51,46.74,46.44,46.61,19700.0,35.7731,35.95,35.7193,35.85,19700.0
2010-06-23 13:00:00,46.62,46.7,46.54,46.58,13200.0,35.8577,35.9193,35.7962,35.827,13200.0
2010-06-23 13:30:00,46.58,46.6,46.45,46.49,20900.0,35.827,35.8423,35.727,35.7577,20900.0
2010-06-23 14:00:00,46.53,46.65,46.36,46.5,19900.0,35.7885,35.8808,35.6578,35.7654,19900.0
2010-06-23 14:30:00,46.53,46.83,46.53,46.57,53800.0,35.7885,36.0193,35.7885,35.8193,53800.0
2010-06-23 15:00:00,46.57,46.67,46.4,46.63,31900.0,35.8193,35.8962,35.6885,35.8654,31900.0
2010-06-23 15:30:00,46.63,46.79,46.48,46.67,54100.0,35.8654,35.9885,35.75,35.8962,54100.0
2010-06-24 09:30:00,46.33,46.64,46.04,46.56,30400.0,35.6347,35.8731,35.4116,35.8116,30400.0
2010-06-24 10:00:00,46.59,46.99,46.58,46.99,25600.0,35.8347,36.1423,35.827,36.1423,25600.0
2010-06-24 10:30:00,46.99,47.13,46.71,46.85,28400.0,36.1423,36.25,35.927,36.0346,28400.0
2010-06-24 11:00:00,46.85,46.85,46.66,46.73,30700.0,36.0346,36.0346,35.8885,35.9423,30700.0
2010-06-24 11:30:00,46.72,46.85,46.7,46.76,16700.0,35.9346,36.0346,35.9193,35.9654,16700.0
2010-06-24 12:00:00,46.78,46.89,46.7,46.82,23600.0,35.9808,36.0654,35.9193,36.0116,23600.0
2010-06-24 12:30:00,46.82,46.82,46.72,46.81,11900.0,36.0116,36.0116,35.9346,36.0039,11900.0
2010-06-24 13:00:00,46.81,46.97,46.75,46.8,17100.0,36.0039,36.1269,35.9577,35.9962,17100.0
2010-06-24 13:30:00,46.83,47.4,46.82,47.38,39900.0,36.0193,36.4577,36.0116,36.4423,39900.0
2010-06-24 14:00:00,47.4,47.42,47.29,47.35,76000.0,36.4577,36.473,36.3731,36.4192,76000.0
2010-06-24 14:30:00,47.36,47.44,47.22,47.29,87400.0,36.4269,36.4884,36.3192,36.3731,87400.0
2010-06-24 15:00:00,47.31,47.34,47.12,47.32,82500.0,36.3884,36.4115,36.2423,36.3961,82500.0
2010-06-24 15:30:00,47.31,47.34,46.96,47.1,90400.0,36.3884,36.4115,36.1192,36.2269,90400.0
2010-06-25 09:30:00,47.16,47.33,47.01,47.29,29200.0,36.2731,36.4038,36.1577,36.3731,29200.0
2010-06-25 10:00:00,47.31,47.5,47.15,47.24,34300.0,36.3884,36.5346,36.2654,36.3346,34300.0
2010-06-25 10:30:00,47.25,47.38,47.0,47.1,31800.0,36.3423,36.4423,36.15,36.2269,31800.0
2010-06-25 11:00:00,47.09,47.22,47.0,47.22,54600.0,36.2192,36.3192,36.15,36.3192,54600.0
2010-06-25 11:30:00,47.28,47.67,47.27,47.62,32000.0,36.3654,36.6653,36.3577,36.6269,32000.0
2010-06-25 12:00:00,47.56,47.71,47.52,47.66,36100.0,36.5807,36.6961,36.55,36.6576,36100.0
2010-06-25 12:30:00,47.65,47.84,47.64,47.78,33200.0,36.65,36.7961,36.6423,36.7499,33200.0
2010-06-25 13:00:00,47.79,48.28,47.79,48.28,42800.0,36.7576,37.1345,36.7576,37.1345,42800.0
2010-06-25 13:30:00,48.32,48.44,48.24,48.4,41800.0,37.1653,37.2576,37.1038,37.2268,41800.0
2010-06-25 14:00:00,48.4,48.57,48.3,48.56,48700.0,37.2268,37.3576,37.1499,37.3499,48700.0
2010-06-25 14:30:00,48.56,48.7,48.51,48.63,48100.0,37.3499,37.4576,37.3114,37.4037,48100.0
2010-06-25 15:00:00,48.63,48.63,48.21,48.34,55400.0,37.4037,37.4037,37.0807,37.1807,55400.0
2010-06-25 15:30:00,48.33,48.59,48.13,48.45,155000.0,37.173,37.373,37.0191,37.2653,155000.0
2010-06-28 09:30:00,48.33,48.33,48.04,48.23,22200.0,37.173,37.173,36.9499,37.0961,22200.0
2010-06-28 10:00:00,48.2,48.31,48.14,48.28,29700.0,37.073,37.1576,37.0268,37.1345,29700.0
2010-06-28 10:30:00,48.29,48.52,48.13,48.44,20500.0,37.1422,37.3191,37.0191,37.2576,20500.0
2010-06-28 11:00:00,48.48,48.59,48.32,48.53,21200.0,37.2883,37.373,37.1653,37.3268,21200.0
2010-06-28 11:30:00,48.56,48.61,48.45,48.54,18400.0,37.3499,37.3883,37.2653,37.3345,18400.0
2010-06-28 12:00:00,48.54,48.59,48.39,48.48,18200.0,37.3345,37.373,37.2191,37.2883,18200.0
2010-06-28 12:30:00,48.5,48.6,48.39,48.58,13000.0,37.3037,37.3806,37.2191,37.3653,13000.0
2010-06-28 13:00:00,48.58,48.58,48.25,48.25,26100.0,37.3653,37.3653,37.1114,37.1114,26100.0
2010-06-28 13:30:00,48.25,48.34,48.24,48.34,38300.0,37.1114,37.1807,37.1038,37.1807,38300.0
2010-06-28 14:00:00,48.32,48.58,48.27,48.56,17900.0,37.1653,37.3653,37.1268,37.3499,17900.0
2010-06-28 14:30:00,48.54,48.73,48.5,48.73,18400.0,37.3345,37.4806,37.3037,37.4806,18400.0
2010-06-28 15:00:00,48.73,48.78,48.5,48.57,30400.0,37.4806,37.5191,37.3037,37.3576,30400.0
2010-06-28 15:30:00,48.56,48.82,48.44,48.46,53000.0,37.3499,37.5499,37.2576,37.273,53000.0
2010-06-29 09:30:00,47.86,48.02,47.39,47.65,26900.0,36.8115,36.9345,36.45,36.65,26900.0
2010-06-29 10:00:00,47.62,47.69,47.26,47.28,29800.0,36.6269,36.6807,36.35,36.3654,29800.0
2010-06-29 10:30:00,47.25,47.6,47.25,47.49,17400.0,36.3423,36.6115,36.3423,36.5269,17400.0
2010-06-29 11:00:00,47.47,47.47,47.14,47.14,15500.0,36.5115,36.5115,36.2577,36.2577,15500.0
2010-06-29 11:30:00,47.14,47.19,46.98,47.12,24100.0,36.2577,36.2961,36.1346,36.2423,24100.0
2010-06-29 12:00:00,47.11,47.22,46.98,47.16,18700.0,36.2346,36.3192,36.1346,36.2731,18700.0
2010-06-29 12:30:00,47.14,47.14,46.93,46.94,11300.0,36.2577,36.2577,36.0962,36.1039,11300.0
2010-06-29 13:00:00,46.95,46.99,46.75,46.81,16700.0,36.1115,36.1423,35.9577,36.0039,16700.0
2010-06-29 13:30:00,46.81,46.81,46.61,46.77,18300.0,36.0039,36.0039,35.85,35.9731,18300.0
2010-06-29 14:00:00,46.76,46.94,46.69,46.88,18200.0,35.9654,36.1039,35.9116,36.0577,18200.0
2010-06-29 14:30:00,46.87,46.87,46.59,46.6,18600.0,36.05,36.05,35.8347,35.8423,18600.0
2010-06-29 15:00:00,46.63,46.72,46.33,46.35,37600.0,35.8654,35.9346,35.6347,35.6501,37600.0
2010-06-29 15:30:00,46.36,46.62,46.14,46.48,103800.0,35.6578,35.8577,35.4885,35.75,103800.0
2010-06-30 09:30:00,46.46,46.78,46.28,46.41,32100.0,35.7347,35.9808,35.5962,35.6962,32100.0
2010-06-30 10:00:00,46.42,46.47,46.22,46.33,29000.0,35.7039,35.7424,35.5501,35.6347,29000.0
2010-06-30 10:30:00,46.33,46.53,46.25,46.46,32100.0,35.6347,35.7885,35.5731,35.7347,32100.0
2010-06-30 11:00:00,46.47,46.75,46.44,46.74,38400.0,35.7424,35.9577,35.7193,35.95,38400.0
2010-06-30 11:30:00,46.72,46.92,46.7,46.83,32300.0,35.9346,36.0885,35.9193,36.0193,32300.0
2010-06-30 12:00:00,46.84,46.86,46.76,46.8,15400.0,36.0269,36.0423,35.9654,35.9962,15400.0
2010-06-30 12:30:00,46.78,46.78,46.51,46.62,14300.0,35.9808,35.9808,35.7731,35.8577,14300.0
2010-06-30 13:00:00,46.62,46.72,46.52,46.68,20800.0,35.8577,35.9346,35.7808,35.9039,20800.0
2010-06-30 13:30:00,46.68,46.73,46.51,46.6,22200.0,35.9039,35.9423,35.7731,35.8423,22200.0
2010-06-30 14:00:00,46.6,46.71,46.47,46.48,23600.0,35.8423,35.927,35.7424,35.75,23600.0
2010-06-30 14:30:00,46.48,46.51,46.27,46.28,39300.0,35.75,35.7731,35.5885,35.5962,39300.0
2010-06-30 15:00:00,46.3,46.39,46.04,46.13,66500.0,35.6116,35.6808,35.4116,35.4808,66500.0
2010-06-30 15:30:00,46.15,46.18,45.63,45.68,181000.0,35.4962,35.5193,35.0963,35.1347,181000.0
2010-07-01 09:30:00,45.67,45.87,45.4,45.46,32500.0,35.127,35.2809,34.9194,34.9655,32500.0
2010-07-01 10:00:00,45.41,45.41,45.05,45.11,47600.0,34.9271,34.9271,34.6502,34.6963,47600.0
2010-07-01 10:30:00,45.12,45.13,44.92,44.94,47800.0,34.704,34.7117,34.5502,34.5656,47800.0
2010-07-01 11:00:00,44.89,44.89,44.58,44.81,27000.0,34.5271,34.5271,34.2887,34.4656,27000.0
2010-07-01 11:30:00,44.77,45.02,44.6,44.68,35200.0,34.4348,34.6271,34.304,34.3656,35200.0
2010-07-01 12:00:00,44.63,44.63,44.41,44.59,26400.0,34.3271,34.3271,34.1579,34.2964,26400.0
2010-07-01 12:30:00,44.55,45.05,44.54,44.92,27300.0,34.2656,34.6502,34.2579,34.5502,27300.0
2010-07-01 13:00:00,44.94,45.15,44.85,45.06,14700.0,34.5656,34.7271,34.4963,34.6579,14700.0
2010-07-01 13:30:00,45.05,45.3,45.03,45.17,29700.0,34.6502,34.8425,34.6348,34.7425,29700.0
2010-07-01 14:00:00,45.13,45.33,45.08,45.18,23300.0,34.7117,34.8655,34.6732,34.7502,23300.0
2010-07-01 14:30:00,45.2,45.28,44.81,44.99,57800.0,34.7655,34.8271,34.4656,34.604,57800.0
2010-07-01 15:00:00,45.0,45.26,44.95,45.07,43500.0,34.6117,34.8117,34.5733,34.6655,43500.0
2010-07-01 15:30:00,45.07,45.13,44.81,45.05,113900.0,34.6655,34.7117,34.4656,34.6502,113900.0
2010-07-02 09:30:00,45.35,45.52,45.27,45.41,17900.0,34.8809,35.0117,34.8194,34.9271,17900.0
2010-07-02 10:00:00,45.38,45.5,45.17,45.28,15400.0,34.904,34.9963,34.7425,34.8271,15400.0
2010-07-02 10:30:00,45.27,45.36,45.12,45.12,11100.0,34.8194,34.8886,34.704,34.704,11100.0
2010-07-02 11:00:00,45.13,45.18,44.98,45.02,13500.0,34.7117,34.7502,34.5963,34.6271,13500.0
2010-07-02 11:30:00,45.02,45.04,44.82,44.84,13800.0,34.6271,34.6425,34.4733,34.4886,13800.0
2010-07-02 12:00:00,44.83,45.0,44.8,44.98,12000.0,34.481,34.6117,34.4579,34.5963,12000.0
2010-07-02 12:30:00,44.96,44.96,44.77,44.87,36600.0,34.5809,34.5809,34.4348,34.5117,36600.0
2010-07-02 13:00:00,44.89,44.92,44.73,44.73,10200.0,34.5271,34.5502,34.404,34.404,10200.0
2010-07-02 13:30:00,44.73,45.02,44.73,44.97,13500.0,34.404,34.6271,34.404,34.5886,13500.0
2010-07-02 14:00:00,44.94,44.99,44.87,44.99,10600.0,34.5656,34.604,34.5117,34.604,10600.0
2010-07-02 14:30:00,44.98,44.99,44.9,44.96,11600.0,34.5963,34.604,34.5348,34.5809,11600.0
2010-07-02 15:00:00,44.97,45.07,44.94,45.02,36900.0,34.5886,34.6655,34.5656,34.6271,36900.0
2010-07-02 15:30:00,45.02,45.29,44.93,44.94,61400.0,34.6271,34.8348,34.5579,34.5656,61400.0
2010-07-06 09:30:00,45.71,45.71,45.21,45.47,20300.0,35.1578,35.1578,34.7732,34.9732,20300.0
2010-07-06 10:00:00,45.44,45.71,45.36,45.48,33900.0,34.9501,35.1578,34.8886,34.9809,33900.0
2010-07-06 10:30:00,45.51,45.62,45.46,45.5,15300.0,35.004,35.0886,34.9655,34.9963,15300.0
2010-07-06 11:00:00,45.49,45.55,45.23,45.26,15300.0,34.9886,35.0347,34.7886,34.8117,15300.0
2010-07-06 11:30:00,45.31,45.51,45.3,45.42,9600.0,34.8501,35.004,34.8425,34.9348,9600.0
2010-07-06 12:00:00,45.44,45.63,45.29,45.31,19500.0,34.9501,35.0963,34.8348,34.8501,19500.0
2010-07-06 12:30:00,45.31,45.36,45.07,45.11,12000.0,34.8501,34.8886,34.6655,34.6963,12000.0
2010-07-06 13:00:00,45.12,45.22,45.07,45.13,11200.0,34.704,34.7809,34.6655,34.7117,11200.0
2010-07-06 13:30:00,45.14,45.15,44.9,44.93,32300.0,34.7194,34.7271,34.5348,34.5579,32300.0
2010-07-06 14:00:00,44.96,45.05,44.85,44.99,43400.0,34.5809,34.6502,34.4963,34.604,43400.0
2010-07-06 14:30:00,45.01,45.11,44.82,44.87,20200.0,34.6194,34.6963,34.4733,34.5117,20200.0
2010-07-06 15:00:00,44.86,45.01,44.74,44.9,64100.0,34.504,34.6194,34.4117,34.5348,64100.0
2010-07-06 15:30:00,44.92,45.21,44.84,45.16,71600.0,34.5502,34.7732,34.4886,34.7348,71600.0
2010-07-07 09:30:00,45.5,45.87,45.35,45.84,20700.0,34.9963,35.2809,34.8809,35.2578,20700.0
2010-07-07 10:00:00,45.91,46.37,45.91,46.34,39200.0,35.3116,35.6654,35.3116,35.6424,39200.0
2010-07-07 10:30:00,46.36,46.68,46.36,46.67,25800.0,35.6578,35.9039,35.6578,35.8962,25800.0
2010-07-07 11:00:00,46.65,46.71,46.28,46.34,9900.0,35.8808,35.927,35.5962,35.6424,9900.0
2010-07-07 11:30:00,46.35,46.52,46.22,46.27,13600.0,35.6501,35.7808,35.5501,35.5885,13600.0
2010-07-07 12:00:00,46.31,46.35,46.23,46.31,39500.0,35.6193,35.6501,35.5578,35.6193,39500.0
2010-07-07 12:30:00,46.33,46.38,46.3,46.35,16300.0,35.6347,35.6731,35.6116,35.6501,16300.0
2010-07-07 13:00:00,46.34,46.64,46.34,46.62,10500.0,35.6424,35.8731,35.6424,35.8577,10500.0
2010-07-07 13:30:00,46.66,46.73,46.59,46.69,18900.0,35.8885,35.9423,35.8347,35.9116,18900.0
2010-07-07 14:00:00,46.7,46.75,46.56,46.61,20800.0,35.9193,35.9577,35.8116,35.85,20800.0
2010-07-07 14:30:00,46.55,46.72,46.52,46.71,20200.0,35.8039,35.9346,35.7808,35.927,20200.0
2010-07-07 15:00:00,46.71,47.0,46.64,46.99,31200.0,35.927,36.15,35.8731,36.1423,31200.0
2010-07-07 15:30:00,46.99,47.5,46.96,47.43,111400.0,36.1423,36.5346,36.1192,36.4807,111400.0
2010-07-08 09:30:00,47.9,47.9,47.49,47.63,14500.0,36.8422,36.8422,36.5269,36.6346,14500.0
2010-07-08 10:00:00,47.6,47.92,47.56,47.83,30100.0,36.6115,36.8576,36.5807,36.7884,30100.0
2010-07-08 10:30:00,47.82,47.82,47.37,47.4,13900.0,36.7807,36.7807,36.4346,36.4577,13900.0
2010-07-08 11:00:00,47.39,47.65,47.33,47.59,7700.0,36.45,36.65,36.4038,36.6038,7700.0
2010-07-08 11:30:00,47.54,47.79,47.49,47.54,13500.0,36.5653,36.7576,36.5269,36.5653,13500.0
2010-07-08 12:00:00,47.55,47.68,47.5,47.67,8400.0,36.573,36.673,36.5346,36.6653,8400.0
2010-07-08 12:30:00,47.66,47.71,47.52,47.54,6500.0,36.6576,36.6961,36.55,36.5653,6500.0
2010-07-08 13:00:00,47.53,47.66,47.5,47.5,12800.0,36.5577,36.6576,36.5346,36.5346,12800.0
2010-07-08 13:30:00,47.5,47.56,47.44,47.47,22500.0,36.5346,36.5807,36.4884,36.5115,22500.0
2010-07-08 14:00:00,47.47,47.51,47.29,47.33,10200.0,36.5115,36.5423,36.3731,36.4038,10200.0
2010-07-08 14:30:00,47.31,47.58,47.31,47.56,21700.0,36.3884,36.5961,36.3884,36.5807,21700.0
2010-07-08 15:00:00,47.54,47.74,47.39,47.72,18500.0,36.5653,36.7192,36.45,36.7038,18500.0
2010-07-08 15:30:00,47.76,48.05,47.74,47.91,99000.0,36.7346,36.9576,36.7192,36.8499,99000.0
2010-07-09 09:30:00,47.72,48.0,47.68,48.0,13200.0,36.7038,36.9192,36.673,36.9192,13200.0
2010-07-09 10:00:00,48.0,48.13,47.83,48.0,29100.0,36.9192,37.0191,36.7884,36.9192,29100.0
2010-07-09 10:30:00,47.96,48.16,47.94,48.08,31000.0,36.8884,37.0422,36.873,36.9807,31000.0
2010-07-09 11:00:00,48.07,48.07,47.87,47.89,8200.0,36.973,36.973,36.8192,36.8345,8200.0
2010-07-09 11:30:00,47.9,47.95,47.82,47.88,15100.0,36.8422,36.8807,36.7807,36.8269,15100.0
2010-07-09 12:00:00,47.9,47.95,47.86,47.88,5000.0,36.8422,36.8807,36.8115,36.8269,5000.0
2010-07-09 12:30:00,47.86,47.87,47.77,47.83,8000.0,36.8115,36.8192,36.7423,36.7884,8000.0
2010-07-09 13:00:00,47.84,47.96,47.83,47.94,13200.0,36.7961,36.8884,36.7884,36.873,13200.0
2010-07-09 13:30:00,47.95,48.13,47.95,48.1,10300.0,36.8807,37.0191,36.8807,36.9961,10300.0
2010-07-09 14:00:00,48.11,48.17,48.02,48.08,10800.0,37.0038,37.0499,36.9345,36.9807,10800.0
2010-07-09 14:30:00,48.06,48.21,48.01,48.17,21600.0,36.9653,37.0807,36.9268,37.0499,21600.0
2010-07-09 15:00:00,48.16,48.24,47.99,47.99,30500.0,37.0422,37.1038,36.9115,36.9115,30500.0
2010-07-09 15:30:00,48.02,48.18,47.98,48.14,63300.0,36.9345,37.0576,36.9038,37.0268,63300.0
2010-07-12 09:30:00,47.85,48.3,47.57,48.2,27600.0,36.8038,37.1499,36.5884,37.073,27600.0
2010-07-12 10:00:00,48.14,48.25,48.07,48.13,21200.0,37.0268,37.1114,36.973,37.0191,21200.0
2010-07-12 10:30:00,48.1,48.22,47.74,47.76,29800.0,36.9961,37.0884,36.7192,36.7346,29800.0
2010-07-12 11:00:00,47.74,47.76,47.51,47.65,11700.0,36.7192,36.7346,36.5423,36.65,11700.0
2010-07-12 11:30:00,47.65,47.66,47.57,47.63,5900.0,36.65,36.6576,36.5884,36.6346,5900.0
2010-07-12 12:00:00,47.65,47.92,47.65,47.82,9700.0,36.65,36.8576,36.65,36.7807,9700.0
2010-07-12 12:30:00,47.76,47.95,47.71,47.71,5100.0,36.7346,36.8807,36.6961,36.6961,5100.0
2010-07-12 13:00:00,47.65,47.9,47.6,47.87,10700.0,36.65,36.8422,36.6115,36.8192,10700.0
2010-07-12 13:30:00,47.88,47.89,47.76,47.84,8100.0,36.8269,36.8345,36.7346,36.7961,8100.0
2010-07-12 14:00:00,47.87,47.92,47.75,47.79,16200.0,36.8192,36.8576,36.7269,36.7576,16200.0
2010-07-12 14:30:00,47.78,47.88,47.71,47.82,18600.0,36.7499,36.8269,36.6961,36.7807,18600.0
2010-07-12 15:00:00,47.83,47.9,47.71,47.89,17800.0,36.7884,36.8422,36.6961,36.8345,17800.0
2010-07-12 15:30:00,47.89,47.95,47.83,47.9,39900.0,36.8345,36.8807,36.7884,36.8422,39900.0
2010-07-13 09:30:00,48.46,48.46,47.92,47.97,29400.0,37.273,37.273,36.8576,36.8961,29400.0
2010-07-13 10:00:00,47.97,48.2,47.95,48.07,25200.0,36.8961,37.073,36.8807,36.973,25200.0
2010-07-13 10:30:00,48.09,48.23,47.98,48.16,16800.0,36.9884,37.0961,36.9038,37.0422,16800.0
2010-07-13 11:00:00,48.15,48.29,48.12,48.28,16600.0,37.0345,37.1422,37.0115,37.1345,16600.0
2010-07-13 11:30:00,48.29,48.46,48.29,48.33,20600.0,37.1422,37.273,37.1422,37.173,20600.0
2010-07-13 12:00:00,48.36,48.42,48.34,48.42,18300.0,37.196,37.2422,37.1807,37.2422,18300.0
2010-07-13 12:30:00,48.39,48.51,48.37,48.45,16000.0,37.2191,37.3114,37.2037,37.2653,16000.0
2010-07-13 13:00:00,48.42,48.55,48.3,48.31,17500.0,37.2422,37.3422,37.1499,37.1576,17500.0
2010-07-13 13:30:00,48.31,48.43,48.28,48.3,25800.0,37.1576,37.2499,37.1345,37.1499,25800.0
2010-07-13 14:00:00,48.3,48.39,48.22,48.25,18400.0,37.1499,37.2191,37.0884,37.1114,18400.0
2010-07-13 14:30:00,48.25,48.37,48.25,48.34,13700.0,37.1114,37.2037,37.1114,37.1807,13700.0
2010-07-13 15:00:00,48.37,48.52,48.35,48.44,19500.0,37.2037,37.3191,37.1884,37.2576,19500.0
2010-07-13 15:30:00,48.44,48.68,48.43,48.52,51600.0,37.2576,37.4422,37.2499,37.3191,51600.0
2010-07-14 09:30:00,48.32,48.42,48.0,48.18,15300.0,37.1653,37.2422,36.9192,37.0576,15300.0
2010-07-14 10:00:00,48.2,48.25,48.02,48.06,23100.0,37.073,37.1114,36.9345,36.9653,23100.0
2010-07-14 10:30:00,48.06,48.26,48.05,48.22,22300.0,36.9653,37.1191,36.9576,37.0884,22300.0
2010-07-14 11:00:00,48.21,48.48,48.08,48.48,31000.0,37.0807,37.2883,36.9807,37.2883,31000.0
2010-07-14 11:30:00,48.46,48.59,48.43,48.59,9000.0,37.273,37.373,37.2499,37.373,9000.0
2010-07-14 12:00:00,48.54,48.57,48.37,48.45,49600.0,37.3345,37.3576,37.2037,37.2653,49600.0
2010-07-14 12:30:00,48.44,48.48,48.34,48.36,11800.0,37.2576,37.2883,37.1807,37.196,11800.0
2010-07-14 13:00:00,48.39,48.42,48.36,48.38,3000.0,37.2191,37.2422,37.196,37.2114,3000.0
2010-07-14 13:30:00,48.39,48.42,48.17,48.2,4500.0,37.2191,37.2422,37.0499,37.073,4500.0
2010-07-14 14:00:00,48.2,48.2,47.81,47.85,31700.0,37.073,37.073,36.773,36.8038,31700.0
2010-07-14 14:30:00,47.85,48.16,47.8,48.13,29500.0,36.8038,37.0422,36.7653,37.0191,29500.0
2010-07-14 15:00:00,48.13,48.32,48.1,48.26,55200.0,37.0191,37.1653,36.9961,37.1191,55200.0
2010-07-14 15:30:00,48.23,48.29,48.07,48.21,49100.0,37.0961,37.1422,36.973,37.0807,49100.0
2010-07-15 09:30:00,48.1,48.12,47.83,47.97,8900.0,36.9961,37.0115,36.7884,36.8961,8900.0
2010-07-15 10:00:00,47.92,47.92,47.19,47.4,18900.0,36.8576,36.8576,36.2961,36.4577,18900.0
2010-07-15 10:30:00,47.4,47.48,47.32,47.32,9500.0,36.4577,36.5192,36.3961,36.3961,9500.0
2010-07-15 11:00:00,47.33,47.59,47.31,47.53,10300.0,36.4038,36.6038,36.3884,36.5577,10300.0
2010-07-15 11:30:00,47.53,47.68,47.43,47.56,16100.0,36.5577,36.673,36.4807,36.5807,16100.0
2010-07-15 12:00:00,47.53,47.64,47.49,47.58,21500.0,36.5577,36.6423,36.5269,36.5961,21500.0
2010-07-15 12:30:00,47.58,47.61,47.49,47.5,17700.0,36.5961,36.6192,36.5269,36.5346,17700.0
2010-07-15 13:00:00,47.49,47.64,47.48,47.56,41500.0,36.5269,36.6423,36.5192,36.5807,41500.0
2010-07-15 13:30:00,47.56,47.61,47.48,47.53,21300.0,36.5807,36.6192,36.5192,36.5577,21300.0
2010-07-15 14:00:00,47.53,47.63,47.46,47.56,19200.0,36.5577,36.6346,36.5038,36.5807,19200.0
2010-07-15 14:30:00,47.56,47.64,47.41,47.41,54900.0,36.5807,36.6423,36.4654,36.4654,54900.0
2010-07-15 15:00:00,47.42,47.49,47.24,47.41,20700.0,36.473,36.5269,36.3346,36.4654,20700.0
2010-07-15 15:30:00,47.47,48.0,47.45,47.85,62400.0,36.5115,36.9192,36.4961,36.8038,62400.0
2010-07-16 09:30:00,47.4,47.6,47.0,47.07,28900.0,36.4577,36.6115,36.15,36.2038,28900.0
2010-07-16 10:00:00,47.04,47.14,46.75,46.9,40800.0,36.1808,36.2577,35.9577,36.0731,40800.0
2010-07-16 10:30:00,46.86,46.99,46.83,46.95,18600.0,36.0423,36.1423,36.0193,36.1115,18600.0
2010-07-16 11:00:00,46.95,46.98,46.8,46.94,22700.0,36.1115,36.1346,35.9962,36.1039,22700.0
2010-07-16 11:30:00,46.89,46.94,46.8,46.82,22200.0,36.0654,36.1039,35.9962,36.0116,22200.0
2010-07-16 12:00:00,46.85,46.89,46.6,46.71,30800.0,36.0346,36.0654,35.8423,35.927,30800.0
2010-07-16 12:30:00,46.65,46.72,46.56,46.61,30700.0,35.8808,35.9346,35.8116,35.85,30700.0
2010-07-16 13:00:00,46.62,46.8,46.58,46.78,51900.0,35.8577,35.9962,35.827,35.9808,51900.0
2010-07-16 13:30:00,46.73,46.81,46.58,46.6,38900.0,35.9423,36.0039,35.827,35.8423,38900.0
2010-07-16 14:00:00,46.57,46.63,46.47,46.48,34500.0,35.8193,35.8654,35.7424,35.75,34500.0
2010-07-16 14:30:00,46.48,46.57,46.33,46.36,40100.0,35.75,35.8193,35.6347,35.6578,40100.0
2010-07-16 15:00:00,46.36,46.45,46.05,46.14,44600.0,35.6578,35.727,35.4193,35.4885,44600.0
2010-07-16 15:30:00,46.13,46.4,45.97,46.05,115900.0,35.4808,35.6885,35.3578,35.4193,115900.0
2010-07-19 09:30:00,46.13,46.25,45.78,45.88,16500.0,35.4808,35.5731,35.2116,35.2886,16500.0
2010-07-19 10:00:00,45.86,45.91,45.58,45.6,16300.0,35.2732,35.3116,35.0578,35.0732,16300.0
2010-07-19 10:30:00,45.58,45.68,45.5,45.58,18200.0,35.0578,35.1347,34.9963,35.0578,18200.0
2010-07-19 11:00:00,45.58,45.74,45.57,45.62,11200.0,35.0578,35.1809,35.0501,35.0886,11200.0
2010-07-19 11:30:00,45.68,45.81,45.64,45.76,13500.0,35.1347,35.2347,35.104,35.1963,13500.0
2010-07-19 12:00:00,45.77,45.88,45.62,45.88,9700.0,35.204,35.2886,35.0886,35.2886,9700.0
2010-07-19 12:30:00,45.93,46.07,45.9,45.93,17800.0,35.327,35.4347,35.3039,35.327,17800.0
2010-07-19 13:00:00,45.97,46.0,45.74,45.75,11300.0,35.3578,35.3809,35.1809,35.1886,11300.0
2010-07-19 13:30:00,45.76,45.86,45.71,45.73,6300.0,35.1963,35.2732,35.1578,35.1732,6300.0
2010-07-19 14:00:00,45.74,45.99,45.74,45.95,12800.0,35.1809,35.3732,35.1809,35.3424,12800.0
2010-07-19 14:30:00,45.94,46.2,45.94,46.11,20500.0,35.3347,35.5347,35.3347,35.4655,20500.0
2010-07-19 15:00:00,46.11,46.32,45.97,46.02,22900.0,35.4655,35.627,35.3578,35.3962,22900.0
2010-07-19 15:30:00,46.03,46.05,45.84,45.98,46900.0,35.4039,35.4193,35.2578,35.3655,46900.0
2010-07-20 09:30:00,45.5,45.59,45.03,45.05,39400.0,34.9963,35.0655,34.6348,34.6502,39400.0
2010-07-20 10:00:00,45.04,45.11,44.9,45.03,61600.0,34.6425,34.6963,34.5348,34.6348,61600.0
2010-07-20 10:30:00,45.03,45.2,45.03,45.11,17400.0,34.6348,34.7655,34.6348,34.6963,17400.0
2010-07-20 11:00:00,45.12,45.42,45.12,45.42,17300.0,34.704,34.9348,34.704,34.9348,17300.0
2010-07-20 11:30:00,45.41,45.42,45.27,45.32,59400.0,34.9271,34.9348,34.8194,34.8578,59400.0
2010-07-20 12:00:00,45.32,45.41,45.25,45.3,11000.0,34.8578,34.9271,34.804,34.8425,11000.0
2010-07-20 12:30:00,45.32,45.53,45.29,45.5,8200.0,34.8578,35.0194,34.8348,34.9963,8200.0
2010-07-20 13:00:00,45.52,45.67,45.51,45.63,11500.0,35.0117,35.127,35.004,35.0963,11500.0
2010-07-20 13:30:00,45.64,46.06,45.6,46.06,30800.0,35.104,35.427,35.0732,35.427,30800.0
2010-07-20 14:00:00,46.07,46.07,45.83,45.85,13000.0,35.4347,35.4347,35.2501,35.2655,13000.0
2010-07-20 14:30:00,45.89,45.94,45.81,45.83,25000.0,35.2963,35.3347,35.2347,35.2501,25000.0
2010-07-20 15:00:00,45.85,46.21,45.84,46.2,36700.0,35.2655,35.5424,35.2578,35.5347,36700.0
2010-07-20 15:30:00,46.21,46.4,46.17,46.34,105900.0,35.5424,35.6885,35.5116,35.6424,105900.0
2010-07-21 09:30:00,46.56,46.65,46.42,46.5,44300.0,35.8116,35.8808,35.7039,35.7654,44300.0
2010-07-21 10:00:00,46.52,46.82,46.52,46.81,26800.0,35.7808,36.0116,35.7808,36.0039,26800.0
2010-07-21 10:30:00,46.81,47.0,46.76,46.96,39000.0,36.0039,36.15,35.9654,36.1192,39000.0
2010-07-21 11:00:00,46.96,46.98,46.81,46.89,44000.0,36.1192,36.1346,36.0039,36.0654,44000.0
2010-07-21 11:30:00,46.89,47.08,46.87,47.03,39500.0,36.0654,36.2115,36.05,36.1731,39500.0
2010-07-21 12:00:00,47.02,47.07,46.99,47.01,21000.0,36.1654,36.2038,36.1423,36.1577,21000.0
2010-07-21 12:30:00,47.02,47.06,46.95,46.99,28800.0,36.1654,36.1962,36.1115,36.1423,28800.0
2010-07-21 13:00:00,46.97,47.03,46.95,46.99,23700.0,36.1269,36.1731,36.1115,36.1423,23700.0
2010-07-21 13:30:00,47.0,47.08,46.97,47.02,17800.0,36.15,36.2115,36.1269,36.1654,17800.0
2010-07-21 14:00:00,46.98,47.01,46.36,46.45,51600.0,36.1346,36.1577,35.6578,35.727,51600.0
2010-07-21 14:30:00,46.43,46.49,46.27,46.3,72700.0,35.7116,35.7577,35.5885,35.6116,72700.0
2010-07-21 15:00:00,46.32,46.47,46.2,46.35,31300.0,35.627,35.7424,35.5347,35.6501,31300.0
2010-07-21 15:30:00,46.33,46.42,46.17,46.25,63200.0,35.6347,35.7039,35.5116,35.5731,63200.0
2010-07-22 09:30:00,46.77,47.43,46.74,47.43,15500.0,35.9731,36.4807,35.95,36.4807,15500.0
2010-07-22 10:00:00,47.44,47.75,47.44,47.48,26500.0,36.4884,36.7269,36.4884,36.5192,26500.0
2010-07-22 10:30:00,47.5,47.63,47.47,47.53,46800.0,36.5346,36.6346,36.5115,36.5577,46800.0
2010-07-22 11:00:00,47.51,47.58,47.46,47.58,24300.0,36.5423,36.5961,36.5038,36.5961,24300.0
2010-07-22 11:30:00,47.57,47.68,47.56,47.63,14800.0,36.5884,36.673,36.5807,36.6346,14800.0
2010-07-22 12:00:00,47.66,47.72,47.54,47.6,31000.0,36.6576,36.7038,36.5653,36.6115,31000.0
2010-07-22 12:30:00,47.6,47.73,47.58,47.68,19000.0,36.6115,36.7115,36.5961,36.673,19000.0
2010-07-22 13:00:00,47.7,47.84,47.64,47.8,20900.0,36.6884,36.7961,36.6423,36.7653,20900.0
2010-07-22 13:30:00,47.79,47.8,47.65,47.77,19800.0,36.7576,36.7653,36.65,36.7423,19800.0
2010-07-22 14:00:00,47.75,47.83,47.7,47.83,19400.0,36.7269,36.7884,36.6884,36.7884,19400.0
2010-07-22 14:30:00,47.83,47.86,47.69,47.86,25700.0,36.7884,36.8115,36.6807,36.8115,25700.0
2010-07-22 15:00:00,47.85,48.0,47.77,47.97,34500.0,36.8038,36.9192,36.7423,36.8961,34500.0
2010-07-22 15:30:00,47.97,48.12,47.7,48.09,91700.0,36.8961,37.0115,36.6884,36.9884,91700.0
2010-07-23 09:30:00,47.78,48.26,47.58,47.85,17600.0,36.7499,37.1191,36.5961,36.8038,17600.0
2010-07-23 10:00:00,47.81,48.14,47.8,48.11,11800.0,36.773,37.0268,36.7653,37.0038,11800.0
2010-07-23 10:30:00,48.18,48.38,48.16,48.33,41000.0,37.0576,37.2114,37.0422,37.173,41000.0
2010-07-23 11:00:00,48.29,48.56,48.29,48.53,26600.0,37.1422,37.3499,37.1422,37.3268,26600.0
2010-07-23 11:30:00,48.55,48.71,48.46,48.65,17500.0,37.3422,37.4653,37.273,37.4191,17500.0
2010-07-23 12:00:00,48.68,48.84,48.57,48.73,33200.0,37.4422,37.5652,37.3576,37.4806,33200.0
2010-07-23 12:30:00,48.75,48.75,48.39,48.54,15400.0,37.496,37.496,37.2191,37.3345,15400.0
2010-07-23 13:00:00,48.51,48.95,48.42,48.89,9300.0,37.3114,37.6498,37.2422,37.6037,9300.0
2010-07-23 13:30:00,48.9,49.0,48.84,48.87,15200.0,37.6114,37.6883,37.5652,37.5883,15200.0
2010-07-23 14:00:00,48.89,49.0,48.76,48.82,13200.0,37.6037,37.6883,37.5037,37.5499,13200.0
2010-07-23 14:30:00,48.82,48.99,48.77,48.9,17100.0,37.5499,37.6806,37.5114,37.6114,17100.0
2010-07-23 15:00:00,48.9,48.91,48.77,48.82,31200.0,37.6114,37.6191,37.5114,37.5499,31200.0
2010-07-23 15:30:00,48.82,49.08,48.56,49.04,89100.0,37.5499,37.7498,37.3499,37.7191,89100.0
2010-07-26 09:30:00,49.3,49.58,49.29,49.52,19400.0,37.919,38.1344,37.9114,38.0883,19400.0
2010-07-26 10:00:00,49.58,49.95,49.53,49.77,35000.0,38.1344,38.419,38.096,38.2805,35000.0
2010-07-26 10:30:00,49.78,49.82,49.56,49.82,19400.0,38.2882,38.319,38.119,38.319,19400.0
2010-07-26 11:00:00,49.84,49.9,49.63,49.89,25800.0,38.3344,38.3805,38.1729,38.3728,25800.0
2010-07-26 11:30:00,49.88,49.92,49.76,49.81,28000.0,38.3652,38.3959,38.2729,38.3113,28000.0
2010-07-26 12:00:00,49.82,49.91,49.75,49.87,22400.0,38.319,38.3882,38.2652,38.3575,22400.0
2010-07-26 12:30:00,49.87,49.91,49.66,49.72,22200.0,38.3575,38.3882,38.1959,38.2421,22200.0
2010-07-26 13:00:00,49.75,49.78,49.65,49.77,17800.0,38.2652,38.2882,38.1883,38.2805,17800.0
2010-07-26 13:30:00,49.83,49.84,49.68,49.72,26100.0,38.3267,38.3344,38.2113,38.2421,26100.0
2010-07-26 14:00:00,49.72,49.8,49.65,49.67,23800.0,38.2421,38.3036,38.1883,38.2036,23800.0
2010-07-26 14:30:00,49.67,49.77,49.57,49.66,57900.0,38.2036,38.2805,38.1267,38.1959,57900.0
2010-07-26 15:00:00,49.67,49.82,49.59,49.79,31500.0,38.2036,38.319,38.1421,38.2959,31500.0
2010-07-26 15:30:00,49.79,49.95,49.71,49.9,88500.0,38.2959,38.419,38.2344,38.3805,88500.0
2010-07-27 09:30:00,50.37,51.09,50.37,50.97,74500.0,38.742,39.2958,38.742,39.2035,74500.0
2010-07-27 10:00:00,50.95,51.02,50.82,51.0,62300.0,39.1881,39.242,39.0882,39.2266,62300.0
2010-07-27 10:30:00,50.99,51.07,50.63,50.7,38300.0,39.2189,39.2804,38.942,38.9959,38300.0
2010-07-27 11:00:00,50.7,50.7,50.4,50.4,58600.0,38.9959,38.9959,38.7651,38.7651,58600.0
2010-07-27 11:30:00,50.4,50.51,50.3,50.33,53400.0,38.7651,38.8497,38.6882,38.7113,53400.0
2010-07-27 12:00:00,50.34,50.38,50.3,50.32,11800.0,38.719,38.7497,38.6882,38.7036,11800.0
2010-07-27 12:30:00,50.32,50.37,50.19,50.28,26200.0,38.7036,38.742,38.6036,38.6728,26200.0
2010-07-27 13:00:00,50.26,50.32,50.04,50.04,15100.0,38.6574,38.7036,38.4882,38.4882,15100.0
2010-07-27 13:30:00,50.06,50.2,50.02,50.04,37500.0,38.5036,38.6113,38.4728,38.4882,37500.0
2010-07-27 14:00:00,50.06,50.21,50.0,50.1,31800.0,38.5036,38.619,38.4575,38.5344,31800.0
2010-07-27 14:30:00,50.11,50.15,50.0,50.07,25200.0,38.5421,38.5728,38.4575,38.5113,25200.0
2010-07-27 15:00:00,50.08,50.27,50.01,50.1,43000.0,38.519,38.6651,38.4651,38.5344,43000.0
2010-07-27 15:30:00,50.1,50.1,49.71,49.78,108400.0,38.5344,38.5344,38.2344,38.2882,108400.0
2010-07-28 09:30:00,49.78,50.03,49.54,49.8,24100.0,38.2882,38.4805,38.1036,38.3036,24100.0
2010-07-28 10:00:00,49.79,49.82,49.53,49.55,32300.0,38.2959,38.319,38.096,38.1113,32300.0
2010-07-28 10:30:00,49.54,49.56,49.44,49.53,16800.0,38.1036,38.119,38.0267,38.096,16800.0
2010-07-28 11:00:00,49.54,49.54,49.31,49.36,19300.0,38.1036,38.1036,37.9267,37.9652,19300.0
2010-07-28 11:30:00,49.34,49.39,49.06,49.07,23700.0,37.9498,37.9883,37.7345,37.7421,23700.0
2010-07-28 12:00:00,49.07,49.16,49.01,49.03,32900.0,37.7421,37.8114,37.696,37.7114,32900.0
2010-07-28 12:30:00,49.03,49.03,48.9,49.0,38800.0,37.7114,37.7114,37.6114,37.6883,38800.0
2010-07-28 13:00:00,49.01,49.04,48.93,48.97,50800.0,37.696,37.7191,37.6345,37.6652,50800.0
2010-07-28 13:30:00,48.97,49.0,48.86,48.87,51800.0,37.6652,37.6883,37.5806,37.5883,51800.0
2010-07-28 14:00:00,48.86,48.93,48.62,48.69,44800.0,37.5806,37.6345,37.396,37.4499,44800.0
2010-07-28 14:30:00,48.7,48.77,48.63,48.63,36800.0,37.4576,37.5114,37.4037,37.4037,36800.0
2010-07-28 15:00:00,48.64,48.65,48.47,48.58,36300.0,37.4114,37.4191,37.2807,37.3653,36300.0
2010-07-28 15:30:00,48.57,48.66,48.47,48.49,82800.0,37.3576,37.4268,37.2807,37.296,82800.0
2010-07-29 09:30:00,48.85,49.21,48.8,48.84,41100.0,37.5729,37.8498,37.5345,37.5652,41100.0
2010-07-29 10:00:00,48.83,48.84,48.43,48.45,36700.0,37.5575,37.5652,37.2499,37.2653,36700.0
2010-07-29 10:30:00,48.45,48.68,48.43,48.5,50900.0,37.2653,37.4422,37.2499,37.3037,50900.0
2010-07-29 11:00:00,48.52,48.54,48.05,48.05,63100.0,37.3191,37.3345,36.9576,36.9576,63100.0
2010-07-29 11:30:00,48.05,48.22,47.9,48.08,43800.0,36.9576,37.0884,36.8422,36.9807,43800.0
2010-07-29 12:00:00,48.07,48.22,47.99,48.16,86000.0,36.973,37.0884,36.9115,37.0422,86000.0
2010-07-29 12:30:00,48.16,48.2,47.99,48.02,58700.0,37.0422,37.073,36.9115,36.9345,58700.0
2010-07-29 13:00:00,48.03,48.05,47.91,47.99,44900.0,36.9422,36.9576,36.8499,36.9115,44900.0
2010-07-29 13:30:00,47.99,48.11,47.98,48.02,53000.0,36.9115,37.0038,36.9038,36.9345,53000.0
2010-07-29 14:00:00,48.04,48.15,47.9,48.14,37900.0,36.9499,37.0345,36.8422,37.0268,37900.0
2010-07-29 14:30:00,48.15,48.18,47.99,48.08,145800.0,37.0345,37.0576,36.9115,36.9807,145800.0
2010-07-29 15:00:00,48.07,48.2,47.95,47.97,139000.0,36.973,37.073,36.8807,36.8961,139000.0
2010-07-29 15:30:00,47.97,48.02,47.78,47.87,120200.0,36.8961,36.9345,36.7499,36.8192,120200.0
2010-07-30 09:30:00,47.37,47.52,46.91,47.42,29000.0,36.4346,36.55,36.0808,36.473,29000.0
2010-07-30 10:00:00,47.41,47.94,47.41,47.92,20800.0,36.4654,36.873,36.4654,36.8576,20800.0
2010-07-30 10:30:00,47.92,48.16,47.92,48.08,24900.0,36.8576,37.0422,36.8576,36.9807,24900.0
2010-07-30 11:00:00,48.09,48.21,47.89,47.91,29600.0,36.9884,37.0807,36.8345,36.8499,29600.0
2010-07-30 11:30:00,47.92,47.99,47.8,47.86,25900.0,36.8576,36.9115,36.7653,36.8115,25900.0
2010-07-30 12:00:00,47.87,47.93,47.82,47.9,29200.0,36.8192,36.8653,36.7807,36.8422,29200.0
2010-07-30 12:30:00,47.9,47.92,47.79,47.88,29800.0,36.8422,36.8576,36.7576,36.8269,29800.0
2010-07-30 13:00:00,47.86,47.94,47.82,47.89,17300.0,36.8115,36.873,36.7807,36.8345,17300.0
2010-07-30 13:30:00,47.88,47.97,47.85,47.88,23600.0,36.8269,36.8961,36.8038,36.8269,23600.0
2010-07-30 14:00:00,47.86,48.07,47.83,48.05,38200.0,36.8115,36.973,36.7884,36.9576,38200.0
2010-07-30 14:30:00,48.06,48.12,47.89,47.9,43800.0,36.9653,37.0115,36.8345,36.8422,43800.0
2010-07-30 15:00:00,47.92,48.35,47.88,48.26,55500.0,36.8576,37.1884,36.8269,37.1191,55500.0
2010-07-30 15:30:00,48.24,48.26,47.94,47.96,88000.0,37.1038,37.1191,36.873,36.8884,88000.0
2010-08-02 09:30:00,48.57,48.65,48.23,48.32,21200.0,37.45,37.5116,37.1878,37.2572,21200.0
2010-08-02 10:00:00,48.33,48.68,48.27,48.3,46200.0,37.2649,37.5348,37.2186,37.2418,46200.0
2010-08-02 10:30:00,48.32,48.53,48.31,48.47,27100.0,37.2572,37.4191,37.2495,37.3729,27100.0
2010-08-02 11:00:00,48.47,48.6,48.41,48.56,28300.0,37.3729,37.4731,37.3266,37.4423,28300.0
2010-08-02 11:30:00,48.58,48.67,48.43,48.48,29900.0,37.4577,37.5271,37.342,37.3806,29900.0
2010-08-02 12:00:00,48.48,48.52,48.38,48.38,41000.0,37.3806,37.4114,37.3035,37.3035,41000.0
2010-08-02 12:30:00,48.39,48.39,48.22,48.3,20600.0,37.3112,37.3112,37.1801,37.2418,20600.0
2010-08-02 13:00:00,48.32,48.46,48.3,48.42,13100.0,37.2572,37.3651,37.2418,37.3343,13100.0
2010-08-02 13:30:00,48.42,48.43,48.27,48.28,31300.0,37.3343,37.342,37.2186,37.2264,31300.0
2010-08-02 14:00:00,48.28,48.31,48.19,48.21,28500.0,37.2264,37.2495,37.157,37.1724,28500.0
2010-08-02 14:30:00,48.23,48.49,48.22,48.41,32700.0,37.1878,37.3883,37.1801,37.3266,32700.0
2010-08-02 15:00:00,48.44,48.61,48.44,48.51,62100.0,37.3497,37.4808,37.3497,37.4037,62100.0
2010-08-02 15:30:00,48.51,48.57,48.47,48.52,155000.0,37.4037,37.45,37.3729,37.4114,155000.0
2010-08-03 09:30:00,48.33,48.58,48.15,48.27,29100.0,37.2649,37.4577,37.1261,37.2186,29100.0
2010-08-03 10:00:00,48.19,48.19,47.92,48.02,36900.0,37.157,37.157,36.9488,37.0259,36900.0
2010-08-03 10:30:00,48.02,48.33,47.94,48.32,29500.0,37.0259,37.2649,36.9642,37.2572,29500.0
2010-08-03 11:00:00,48.31,48.41,48.19,48.22,31700.0,37.2495,37.3266,37.157,37.1801,31700.0
2010-08-03 11:30:00,48.22,48.38,48.19,48.2,51400.0,37.1801,37.3035,37.157,37.1647,51400.0
2010-08-03 12:00:00,48.19,48.25,48.08,48.11,18200.0,37.157,37.2032,37.0721,37.0953,18200.0
2010-08-03 12:30:00,48.14,48.23,48.14,48.18,33300.0,37.1184,37.1878,37.1184,37.1493,33300.0
2010-08-03 13:00:00,48.19,48.24,48.05,48.05,23000.0,37.157,37.1955,37.049,37.049,23000.0
2010-08-03 13:30:00,48.05,48.2,48.04,48.1,12300.0,37.049,37.1647,37.0413,37.0876,12300.0
2010-08-03 14:00:00,48.1,48.24,48.09,48.24,31200.0,37.0876,37.1955,37.0799,37.1955,31200.0
2010-08-03 14:30:00,48.27,48.27,48.17,48.17,17700.0,37.2186,37.2186,37.1415,37.1415,17700.0
2010-08-03 15:00:00,48.19,48.24,48.14,48.21,35100.0,37.157,37.1955,37.1184,37.1724,35100.0
2010-08-03 15:30:00,48.19,48.21,48.0,48.16,120500.0,37.157,37.1724,37.0105,37.1338,120500.0
2010-08-04 09:30:00,48.23,48.5,48.22,48.43,12000.0,37.1878,37.396,37.1801,37.342,12000.0
2010-08-04 10:00:00,48.48,48.6,48.22,48.24,43000.0,37.3806,37.4731,37.1801,37.1955,43000.0
2010-08-04 10:30:00,48.26,48.4,48.18,48.18,31200.0,37.2109,37.3189,37.1493,37.1493,31200.0
2010-08-04 11:00:00,48.21,48.45,48.18,48.44,18500.0,37.1724,37.3574,37.1493,37.3497,18500.0
2010-08-04 11:30:00,48.45,48.61,48.45,48.47,15100.0,37.3574,37.4808,37.3574,37.3729,15100.0
2010-08-04 12:00:00,48.42,48.51,48.34,48.43,24400.0,37.3343,37.4037,37.2726,37.342,24400.0
2010-08-04 12:30:00,48.43,48.46,48.35,48.36,18300.0,37.342,37.3651,37.2803,37.288,18300.0
2010-08-04 13:00:00,48.37,48.4,48.29,48.32,25300.0,37.2958,37.3189,37.2341,37.2572,25300.0
2010-08-04 13:30:00,48.33,48.4,48.29,48.35,27200.0,37.2649,37.3189,37.2341,37.2803,27200.0
2010-08-04 14:00:00,48.34,48.52,48.34,48.5,21500.0,37.2726,37.4114,37.2726,37.396,21500.0
2010-08-04 14:30:00,48.5,48.6,48.47,48.56,32900.0,37.396,37.4731,37.3729,37.4423,32900.0
2010-08-04 15:00:00,48.56,48.87,48.53,48.86,79700.0,37.4423,37.6813,37.4191,37.6736,79700.0
2010-08-04 15:30:00,48.85,48.89,48.65,48.78,119600.0,37.6659,37.6967,37.5116,37.6119,119600.0
2010-08-05 09:30:00,48.54,48.85,48.5,48.68,32800.0,37.4268,37.6659,37.396,37.5348,32800.0
2010-08-05 10:00:00,48.69,49.1,48.68,49.04,33300.0,37.5425,37.8586,37.5348,37.8124,33300.0
2010-08-05 10:30:00,49.03,49.04,48.88,48.97,20300.0,37.8046,37.8124,37.689,37.7584,20300.0
2010-08-05 11:00:00,48.92,49.02,48.82,49.02,19700.0,37.7198,37.7969,37.6427,37.7969,19700.0
2010-08-05 11:30:00,49.01,49.03,48.88,48.93,23800.0,37.7892,37.8046,37.689,37.7275,23800.0
2010-08-05 12:00:00,48.93,49.04,48.93,49.01,11800.0,37.7275,37.8124,37.7275,37.7892,11800.0
2010-08-05 12:30:00,49.03,49.09,48.98,48.98,27200.0,37.8046,37.8509,37.7661,37.7661,27200.0
2010-08-05 13:00:00,48.98,48.98,48.85,48.94,12200.0,37.7661,37.7661,37.6659,37.7353,12200.0
2010-08-05 13:30:00,48.95,48.95,48.9,48.91,20200.0,37.743,37.743,37.7044,37.7121,20200.0
2010-08-05 14:00:00,48.92,48.95,48.88,48.88,11000.0,37.7198,37.743,37.689,37.689,11000.0
2010-08-05 14:30:00,48.93,48.99,48.88,48.95,13700.0,37.7275,37.7738,37.689,37.743,13700.0
2010-08-05 15:00:00,48.95,49.05,48.91,48.91,38300.0,37.743,37.8201,37.7121,37.7121,38300.0
2010-08-05 15:30:00,48.91,48.96,48.86,48.92,54300.0,37.7121,37.7507,37.6736,37.7198,54300.0
2010-08-06 09:30:00,48.25,48.77,48.22,48.65,13800.0,37.2032,37.6042,37.1801,37.5116,13800.0
2010-08-06 10:00:00,48.65,48.72,48.47,48.59,24000.0,37.5116,37.5656,37.3729,37.4654,24000.0
2010-08-06 10:30:00,48.59,48.59,48.11,48.15,45200.0,37.4654,37.4654,37.0953,37.1261,45200.0
2010-08-06 11:00:00,48.15,48.34,48.05,48.24,28600.0,37.1261,37.2726,37.049,37.1955,28600.0
2010-08-06 11:30:00,48.25,48.32,48.17,48.23,12800.0,37.2032,37.2572,37.1415,37.1878,12800.0
2010-08-06 12:00:00,48.19,48.31,48.1,48.19,20400.0,37.157,37.2495,37.0876,37.157,20400.0
2010-08-06 12:30:00,48.2,48.25,48.12,48.13,14300.0,37.1647,37.2032,37.103,37.1107,14300.0
2010-08-06 13:00:00,48.14,48.15,48.02,48.11,19500.0,37.1184,37.1261,37.0259,37.0953,19500.0
2010-08-06 13:30:00,48.12,48.15,48.03,48.15,22400.0,37.103,37.1261,37.0336,37.1261,22400.0
2010-08-06 14:00:00,48.15,48.19,48.06,48.15,15500.0,37.1261,37.157,37.0567,37.1261,15500.0
2010-08-06 14:30:00,48.17,48.6,48.12,48.57,18100.0,37.1415,37.4731,37.103,37.45,18100.0
2010-08-06 15:00:00,48.55,48.67,48.44,48.62,23700.0,37.4345,37.5271,37.3497,37.4885,23700.0
2010-08-06 15:30:00,48.62,48.84,48.56,48.77,84000.0,37.4885,37.6581,37.4423,37.6042,84000.0
2010-08-09 09:30:00,49.22,49.33,49.09,49.15,9200.0,37.9511,38.036,37.8509,37.8972,9200.0
2010-08-09 10:00:00,49.16,49.19,48.93,48.93,11500.0,37.9049,37.928,37.7275,37.7275,11500.0
2010-08-09 10:30:00,48.96,49.05,48.91,49.05,15500.0,37.7507,37.8201,37.7121,37.8201,15500.0
2010-08-09 11:00:00,49.06,49.12,49.03,49.09,24900.0,37.8278,37.874,37.8046,37.8509,24900.0
2010-08-09 11:30:00,49.1,49.19,49.07,49.19,14600.0,37.8586,37.928,37.8355,37.928,14600.0
2010-08-09 12:00:00,49.19,49.33,49.18,49.26,18400.0,37.928,38.036,37.9203,37.982,18400.0
2010-08-09 12:30:00,49.26,49.36,49.2,49.34,11300.0,37.982,38.0591,37.9357,38.0437,11300.0
2010-08-09 13:00:00,49.35,49.35,49.28,49.33,13700.0,38.0514,38.0514,37.9974,38.036,13700.0
2010-08-09 13:30:00,49.33,49.46,49.26,49.42,14700.0,38.036,38.1362,37.982,38.1054,14700.0
2010-08-09 14:00:00,49.45,49.47,49.39,49.44,25600.0,38.1285,38.1439,38.0822,38.1208,25600.0
2010-08-09 14:30:00,49.45,49.61,49.42,49.61,15600.0,38.1285,38.2519,38.1054,38.2519,15600.0
2010-08-09 15:00:00,49.6,49.61,49.42,49.46,21200.0,38.2441,38.2519,38.1054,38.1362,21200.0
2010-08-09 15:30:00,49.46,49.6,49.42,49.55,53200.0,38.1362,38.2441,38.1054,38.2056,53200.0
2010-08-10 09:30:00,49.05,49.08,48.39,48.44,20300.0,37.8201,37.8432,37.3112,37.3497,20300.0
2010-08-10 10:00:00,48.44,48.83,48.42,48.65,22700.0,37.3497,37.6504,37.3343,37.5116,22700.0
2010-08-10 10:30:00,48.62,48.64,48.52,48.54,12000.0,37.4885,37.5039,37.4114,37.4268,12000.0
2010-08-10 11:00:00,48.53,48.7,48.52,48.64,42400.0,37.4191,37.5502,37.4114,37.5039,42400.0
2010-08-10 11:30:00,48.63,48.76,48.63,48.68,10600.0,37.4962,37.5965,37.4962,37.5348,10600.0
2010-08-10 12:00:00,48.64,48.66,48.56,48.59,20100.0,37.5039,37.5194,37.4423,37.4654,20100.0
2010-08-10 12:30:00,48.58,48.62,48.56,48.56,17900.0,37.4577,37.4885,37.4423,37.4423,17900.0
2010-08-10 13:00:00,48.56,48.57,48.39,48.39,10600.0,37.4423,37.45,37.3112,37.3112,10600.0
2010-08-10 13:30:00,48.41,48.58,48.39,48.46,26600.0,37.3266,37.4577,37.3112,37.3651,26600.0
2010-08-10 14:00:00,48.49,48.99,48.49,48.81,18300.0,37.3883,37.7738,37.3883,37.635,18300.0
2010-08-10 14:30:00,48.87,49.18,48.83,49.07,15800.0,37.6813,37.9203,37.6504,37.8355,15800.0
2010-08-10 15:00:00,49.08,49.16,48.8,48.89,40700.0,37.8432,37.9049,37.6273,37.6967,40700.0
2010-08-10 15:30:00,48.89,48.89,48.51,48.65,113000.0,37.6967,37.6967,37.4037,37.5116,113000.0
2010-08-11 09:30:00,47.9,48.0,47.49,47.57,39600.0,36.9334,37.0105,36.6172,36.6789,39600.0
2010-08-11 10:00:00,47.56,47.8,47.56,47.67,25400.0,36.6712,36.8563,36.6712,36.756,25400.0
2010-08-11 10:30:00,47.67,47.69,47.51,47.58,16600.0,36.756,36.7714,36.6326,36.6866,16600.0
2010-08-11 11:00:00,47.57,47.73,47.54,47.69,26700.0,36.6789,36.8023,36.6558,36.7714,26700.0
2010-08-11 11:30:00,47.71,47.77,47.62,47.72,19900.0,36.7869,36.8331,36.7175,36.7946,19900.0
2010-08-11 12:00:00,47.73,47.74,47.57,47.57,30500.0,36.8023,36.81,36.6789,36.6789,30500.0
2010-08-11 12:30:00,47.56,47.62,47.54,47.6,30900.0,36.6712,36.7175,36.6558,36.702,30900.0
2010-08-11 13:00:00,47.57,47.74,47.51,47.71,16800.0,36.6789,36.81,36.6326,36.7869,16800.0
2010-08-11 13:30:00,47.7,47.81,47.7,47.76,39500.0,36.7791,36.864,36.7791,36.8254,39500.0
2010-08-11 14:00:00,47.76,47.79,47.69,47.75,31800.0,36.8254,36.8485,36.7714,36.8177,31800.0
2010-08-11 14:30:00,47.74,47.74,47.41,47.51,36400.0,36.81,36.81,36.5555,36.6326,36400.0
2010-08-11 15:00:00,47.49,47.54,47.37,47.46,28300.0,36.6172,36.6558,36.5247,36.5941,28300.0
2010-08-11 15:30:00,47.45,47.58,47.26,47.3,74900.0,36.5864,36.6866,36.4399,36.4707,74900.0
2010-08-12 09:30:00,46.81,47.03,46.16,46.88,20400.0,36.0929,36.2625,35.5917,36.1469,20400.0
2010-08-12 10:00:00,46.84,46.91,46.64,46.67,16300.0,36.116,36.17,35.9618,35.985,16300.0
2010-08-12 10:30:00,46.69,47.06,46.69,46.99,21400.0,36.0004,36.2857,36.0004,36.2317,21400.0
2010-08-12 11:00:00,47.01,47.24,46.95,47.22,8900.0,36.2471,36.4245,36.2009,36.409,8900.0
2010-08-12 11:30:00,47.21,47.23,47.05,47.14,14000.0,36.4013,36.4168,36.278,36.3474,14000.0
2010-08-12 12:00:00,47.07,47.14,47.02,47.06,5600.0,36.2934,36.3474,36.2548,36.2857,5600.0
2010-08-12 12:30:00,47.06,47.13,47.0,47.05,22500.0,36.2857,36.3396,36.2394,36.278,22500.0
2010-08-12 13:00:00,47.06,47.09,46.94,46.95,20600.0,36.2857,36.3088,36.1931,36.2009,20600.0
2010-08-12 13:30:00,46.93,47.0,46.87,46.87,16300.0,36.1854,36.2394,36.1392,36.1392,16300.0
2010-08-12 14:00:00,46.87,46.93,46.78,46.81,29200.0,36.1392,36.1854,36.0698,36.0929,29200.0
2010-08-12 14:30:00,46.81,47.0,46.75,46.94,21400.0,36.0929,36.2394,36.0466,36.1931,21400.0
2010-08-12 15:00:00,46.93,47.13,46.93,46.97,56200.0,36.1854,36.3396,36.1854,36.2163,56200.0
2010-08-12 15:30:00,46.98,47.1,46.86,46.97,38400.0,36.224,36.3165,36.1315,36.2163,38400.0
2010-08-13 09:30:00,46.79,46.96,46.63,46.85,9200.0,36.0775,36.2086,35.9541,36.1238,9200.0
2010-08-13 10:00:00,46.78,46.98,46.57,46.65,11700.0,36.0698,36.224,35.9079,35.9695,11700.0
2010-08-13 10:30:00,46.63,46.79,46.57,46.71,25100.0,35.9541,36.0775,35.9079,36.0158,25100.0
2010-08-13 11:00:00,46.69,46.79,46.64,46.7,14100.0,36.0004,36.0775,35.9618,36.0081,14100.0
2010-08-13 11:30:00,46.71,46.84,46.68,46.82,12100.0,36.0158,36.116,35.9927,36.1006,12100.0
2010-08-13 12:00:00,46.79,46.95,46.79,46.94,8200.0,36.0775,36.2009,36.0775,36.1931,8200.0
2010-08-13 12:30:00,46.94,47.12,46.93,47.12,9200.0,36.1931,36.3319,36.1854,36.3319,9200.0
2010-08-13 13:00:00,47.12,47.13,47.0,47.09,8500.0,36.3319,36.3396,36.2394,36.3088,8500.0
2010-08-13 13:30:00,47.1,47.19,47.02,47.03,14200.0,36.3165,36.3859,36.2548,36.2625,14200.0
2010-08-13 14:00:00,47.01,47.08,46.92,46.93,9200.0,36.2471,36.3011,36.1777,36.1854,9200.0
2010-08-13 14:30:00,46.93,46.94,46.82,46.86,8500.0,36.1854,36.1931,36.1006,36.1315,8500.0
2010-08-13 15:00:00,46.86,46.96,46.82,46.87,27000.0,36.1315,36.2086,36.1006,36.1392,27000.0
2010-08-13 15:30:00,46.86,46.95,46.67,46.72,68800.0,36.1315,36.2009,35.985,36.0235,68800.0
2010-08-16 09:30:00,46.47,46.61,46.3,46.42,13800.0,35.8308,35.9387,35.6997,35.7922,13800.0
2010-08-16 10:00:00,46.4,46.75,46.36,46.68,38400.0,35.7768,36.0466,35.7459,35.9927,38400.0
2010-08-16 10:30:00,46.68,46.83,46.68,46.75,18200.0,35.9927,36.1083,35.9927,36.0466,18200.0
2010-08-16 11:00:00,46.74,46.75,46.62,46.67,21900.0,36.0389,36.0466,35.9464,35.985,21900.0
2010-08-16 11:30:00,46.67,46.85,46.67,46.85,20600.0,35.985,36.1238,35.985,36.1238,20600.0
2010-08-16 12:00:00,46.86,47.0,46.85,46.99,26300.0,36.1315,36.2394,36.1238,36.2317,26300.0
2010-08-16 12:30:00,47.01,47.09,47.0,47.07,14000.0,36.2471,36.3088,36.2394,36.2934,14000.0
2010-08-16 13:00:00,47.07,47.15,47.03,47.13,25400.0,36.2934,36.3551,36.2625,36.3396,25400.0
2010-08-16 13:30:00,47.12,47.18,47.02,47.04,16300.0,36.3319,36.3782,36.2548,36.2703,16300.0
2010-08-16 14:00:00,47.05,47.12,46.87,46.95,24500.0,36.278,36.3319,36.1392,36.2009,24500.0
2010-08-16 14:30:00,46.95,46.98,46.81,46.83,18800.0,36.2009,36.224,36.0929,36.1083,18800.0
2010-08-16 15:00:00,46.82,46.95,46.75,46.94,35200.0,36.1006,36.2009,36.0466,36.1931,35200.0
2010-08-16 15:30:00,46.94,47.08,46.87,47.06,46500.0,36.1931,36.3011,36.1392,36.2857,46500.0
2010-08-17 09:30:00,47.51,47.61,47.36,47.45,11800.0,36.6326,36.7098,36.517,36.5864,11800.0
2010-08-17 10:00:00,47.49,47.53,47.34,47.5,19100.0,36.6172,36.6481,36.5016,36.6249,19100.0
2010-08-17 10:30:00,47.5,47.6,47.44,47.56,20500.0,36.6249,36.702,36.5787,36.6712,20500.0
2010-08-17 11:00:00,47.56,47.85,47.56,47.82,12600.0,36.6712,36.8948,36.6712,36.8717,12600.0
2010-08-17 11:30:00,47.81,47.95,47.77,47.93,27200.0,36.864,36.9719,36.8331,36.9565,27200.0
2010-08-17 12:00:00,47.92,47.97,47.87,47.91,14300.0,36.9488,36.9873,36.9102,36.9411,14300.0
2010-08-17 12:30:00,47.9,47.93,47.87,47.92,15000.0,36.9334,36.9565,36.9102,36.9488,15000.0
2010-08-17 13:00:00,47.92,48.04,47.89,47.99,24000.0,36.9488,37.0413,36.9256,37.0028,24000.0
2010-08-17 13:30:00,47.99,47.99,47.87,47.94,15000.0,37.0028,37.0028,36.9102,36.9642,15000.0
2010-08-17 14:00:00,47.94,47.99,47.91,47.97,24500.0,36.9642,37.0028,36.9411,36.9873,24500.0
2010-08-17 14:30:00,47.99,47.99,47.9,47.96,28500.0,37.0028,37.0028,36.9334,36.9796,28500.0
2010-08-17 15:00:00,47.95,47.96,47.8,47.91,23200.0,36.9719,36.9796,36.8563,36.9411,23200.0
2010-08-17 15:30:00,47.92,47.95,47.85,47.92,65000.0,36.9488,36.9719,36.8948,36.9488,65000.0
2010-08-18 09:30:00,47.93,47.93,47.38,47.51,14000.0,36.9565,36.9565,36.5324,36.6326,14000.0
2010-08-18 10:00:00,47.52,47.59,47.34,47.37,22800.0,36.6404,36.6943,36.5016,36.5247,22800.0
2010-08-18 10:30:00,47.41,47.57,47.38,47.56,17400.0,36.5555,36.6789,36.5324,36.6712,17400.0
2010-08-18 11:00:00,47.55,47.72,47.55,47.62,13800.0,36.6635,36.7946,36.6635,36.7175,13800.0
2010-08-18 11:30:00,47.69,47.76,47.63,47.7,5300.0,36.7714,36.8254,36.7252,36.7791,5300.0
2010-08-18 12:00:00,47.69,47.74,47.62,47.69,9600.0,36.7714,36.81,36.7175,36.7714,9600.0
2010-08-18 12:30:00,47.72,47.91,47.71,47.9,5700.0,36.7946,36.9411,36.7869,36.9334,5700.0
2010-08-18 13:00:00,47.92,48.07,47.92,47.99,7700.0,36.9488,37.0644,36.9488,37.0028,7700.0
2010-08-18 13:30:00,48.02,48.04,47.95,48.04,7400.0,37.0259,37.0413,36.9719,37.0413,7400.0
2010-08-18 14:00:00,48.04,48.07,47.86,47.91,6400.0,37.0413,37.0644,36.9025,36.9411,6400.0
2010-08-18 14:30:00,47.88,47.94,47.87,47.92,5700.0,36.9179,36.9642,36.9102,36.9488,5700.0
2010-08-18 15:00:00,47.92,47.94,47.71,47.73,11600.0,36.9488,36.9642,36.7869,36.8023,11600.0
2010-08-18 15:30:00,47.72,47.85,47.64,47.65,44500.0,36.7946,36.8948,36.7329,36.7406,44500.0
2010-08-19 09:30:00,47.53,47.53,47.05,47.14,11800.0,36.6481,36.6481,36.278,36.3474,11800.0
2010-08-19 10:00:00,47.1,47.12,46.6,46.7,37400.0,36.3165,36.3319,35.931,36.0081,37400.0
2010-08-19 10:30:00,46.7,46.79,46.63,46.76,15900.0,36.0081,36.0775,35.9541,36.0544,15900.0
2010-08-19 11:00:00,46.77,46.81,46.57,46.63,19100.0,36.0621,36.0929,35.9079,35.9541,19100.0
2010-08-19 11:30:00,46.61,46.62,46.36,46.47,23700.0,35.9387,35.9464,35.7459,35.8308,23700.0
2010-08-19 12:00:00,46.46,46.5,46.37,46.46,22200.0,35.823,35.8539,35.7537,35.823,22200.0
2010-08-19 12:30:00,46.46,46.53,46.38,46.53,22700.0,35.823,35.877,35.7614,35.877,22700.0
2010-08-19 13:00:00,46.54,46.61,46.54,46.54,23100.0,35.8847,35.9387,35.8847,35.8847,23100.0
2010-08-19 13:30:00,46.53,46.54,46.43,46.44,7400.0,35.877,35.8847,35.7999,35.8076,7400.0
2010-08-19 14:00:00,46.45,46.63,46.38,46.58,6400.0,35.8153,35.9541,35.7614,35.9156,6400.0
2010-08-19 14:30:00,46.59,46.66,46.49,46.53,14800.0,35.9233,35.9773,35.8462,35.877,14800.0
2010-08-19 15:00:00,46.52,46.85,46.52,46.69,18700.0,35.8693,36.1238,35.8693,36.0004,18700.0
2010-08-19 15:30:00,46.66,46.69,46.4,46.43,40600.0,35.9773,36.0004,35.7768,35.7999,40600.0
2010-08-20 09:30:00,46.16,46.18,45.59,45.61,49500.0,35.5917,35.6072,35.1522,35.1677,49500.0
2010-08-20 10:00:00,45.57,45.78,45.57,45.69,37900.0,35.1368,35.2987,35.1368,35.2293,37900.0
2010-08-20 10:30:00,45.71,45.76,45.59,45.64,22900.0,35.2448,35.2833,35.1522,35.1908,22900.0
2010-08-20 11:00:00,45.66,45.73,45.58,45.6,10600.0,35.2062,35.2602,35.1445,35.1599,10600.0
2010-08-20 11:30:00,45.61,45.67,45.52,45.58,12800.0,35.1677,35.2139,35.0983,35.1445,12800.0
2010-08-20 12:00:00,45.6,45.7,45.57,45.68,6300.0,35.1599,35.237,35.1368,35.2216,6300.0
2010-08-20 12:30:00,45.68,45.68,45.53,45.59,6800.0,35.2216,35.2216,35.106,35.1522,6800.0
2010-08-20 13:00:00,45.59,45.65,45.54,45.63,10900.0,35.1522,35.1985,35.1137,35.1831,10900.0
2010-08-20 13:30:00,45.63,45.64,45.53,45.58,8200.0,35.1831,35.1908,35.106,35.1445,8200.0
2010-08-20 14:00:00,45.6,45.65,45.56,45.58,10500.0,35.1599,35.1985,35.1291,35.1445,10500.0
2010-08-20 14:30:00,45.58,45.89,45.58,45.8,20400.0,35.1445,35.3835,35.1445,35.3142,20400.0
2010-08-20 15:00:00,45.8,45.86,45.7,45.82,37300.0,35.3142,35.3604,35.237,35.3296,37300.0
2010-08-20 15:30:00,45.82,45.9,45.63,45.73,185800.0,35.3296,35.3913,35.1831,35.2602,185800.0
2010-08-23 09:30:00,46.03,46.37,45.86,46.08,21300.0,35.4915,35.7537,35.3604,35.53,21300.0
2010-08-23 10:00:00,46.08,46.16,45.92,46.13,45900.0,35.53,35.5917,35.4067,35.5686,45900.0
2010-08-23 10:30:00,46.12,46.21,45.92,45.98,23200.0,35.5609,35.6303,35.4067,35.4529,23200.0
2010-08-23 11:00:00,45.97,45.97,45.67,45.71,25200.0,35.4452,35.4452,35.2139,35.2448,25200.0
2010-08-23 11:30:00,45.72,45.8,45.71,45.76,39500.0,35.2525,35.3142,35.2448,35.2833,39500.0
2010-08-23 12:00:00,45.73,45.98,45.73,45.98,16400.0,35.2602,35.4529,35.2602,35.4529,16400.0
2010-08-23 12:30:00,45.99,46.06,45.98,46.06,21800.0,35.4607,35.5146,35.4529,35.5146,21800.0
2010-08-23 13:00:00,46.05,46.06,45.9,46.01,13700.0,35.5069,35.5146,35.3913,35.4761,13700.0
2010-08-23 13:30:00,46.02,46.02,45.88,45.99,18800.0,35.4838,35.4838,35.3758,35.4607,18800.0
2010-08-23 14:00:00,45.99,46.1,45.93,45.93,27400.0,35.4607,35.5455,35.4144,35.4144,27400.0
2010-08-23 14:30:00,45.93,45.93,45.84,45.84,31900.0,35.4144,35.4144,35.345,35.345,31900.0
2010-08-23 15:00:00,45.85,45.86,45.71,45.74,30800.0,35.3527,35.3604,35.2448,35.2679,30800.0
2010-08-23 15:30:00,45.74,45.75,45.51,45.53,76000.0,35.2679,35.2756,35.0905,35.106,76000.0
2010-08-24 09:30:00,45.11,45.12,44.73,44.85,51300.0,34.7821,34.7898,34.4891,34.5817,51300.0
2010-08-24 10:00:00,44.82,45.04,44.59,44.89,42300.0,34.5585,34.7282,34.3812,34.6125,42300.0
2010-08-24 10:30:00,44.88,44.92,44.7,44.79,50900.0,34.6048,34.6356,34.466,34.5354,50900.0
2010-08-24 11:00:00,44.8,44.91,44.73,44.81,34300.0,34.5431,34.6279,34.4891,34.5508,34300.0
2010-08-24 11:30:00,44.81,44.82,44.6,44.6,70000.0,34.5508,34.5585,34.3889,34.3889,70000.0
2010-08-24 12:00:00,44.6,44.67,44.52,44.54,27800.0,34.3889,34.4429,34.3272,34.3426,27800.0
2010-08-24 12:30:00,44.55,44.72,44.55,44.65,26300.0,34.3503,34.4814,34.3503,34.4274,26300.0
2010-08-24 13:00:00,44.67,44.75,44.6,44.75,12600.0,34.4429,34.5045,34.3889,34.5045,12600.0
2010-08-24 13:30:00,44.78,44.78,44.51,44.54,24800.0,34.5277,34.5277,34.3195,34.3426,24800.0
2010-08-24 14:00:00,44.54,44.65,44.53,44.54,28900.0,34.3426,34.4274,34.3349,34.3426,28900.0
2010-08-24 14:30:00,44.54,44.61,44.5,44.55,58300.0,34.3426,34.3966,34.3118,34.3503,58300.0
2010-08-24 15:00:00,44.56,44.79,44.52,44.65,42600.0,34.358,34.5354,34.3272,34.4274,42600.0
2010-08-24 15:30:00,44.66,44.69,44.44,44.44,104200.0,34.4352,34.4583,34.2655,34.2655,104200.0
2010-08-25 09:30:00,44.0,44.33,43.91,43.98,46500.0,33.9263,34.1807,33.8569,33.9108,46500.0
2010-08-25 10:00:00,43.96,44.2,43.77,44.1,55700.0,33.8954,34.0805,33.7489,34.0034,55700.0
2010-08-25 10:30:00,44.1,44.18,43.9,44.16,46100.0,34.0034,34.065,33.8492,34.0496,46100.0
2010-08-25 11:00:00,44.15,44.34,44.11,44.34,35600.0,34.0419,34.1884,34.0111,34.1884,35600.0
2010-08-25 11:30:00,44.34,44.35,44.16,44.16,28000.0,34.1884,34.1961,34.0496,34.0496,28000.0
2010-08-25 12:00:00,44.18,44.21,44.08,44.08,31600.0,34.065,34.0882,33.9879,33.9879,31600.0
2010-08-25 12:30:00,44.09,44.14,43.98,44.02,28700.0,33.9957,34.0342,33.9108,33.9417,28700.0
2010-08-25 13:00:00,44.01,44.09,43.97,44.08,27600.0,33.934,33.9957,33.9031,33.9879,27600.0
2010-08-25 13:30:00,44.07,44.16,44.04,44.15,53700.0,33.9802,34.0496,33.9571,34.0419,53700.0
2010-08-25 14:00:00,44.14,44.35,44.13,44.27,25100.0,34.0342,34.1961,34.0265,34.1344,25100.0
2010-08-25 14:30:00,44.26,44.63,44.26,44.62,38100.0,34.1267,34.412,34.1267,34.4043,38100.0
2010-08-25 15:00:00,44.62,44.63,44.46,44.52,34500.0,34.4043,34.412,34.2809,34.3272,34500.0
2010-08-25 15:30:00,44.52,44.93,44.51,44.67,120700.0,34.3272,34.6433,34.3195,34.4429,120700.0
2010-08-26 09:30:00,44.71,44.96,44.36,44.49,24800.0,34.4737,34.6665,34.2038,34.3041,24800.0
2010-08-26 10:00:00,44.49,44.76,44.49,44.53,55300.0,34.3041,34.5123,34.3041,34.3349,55300.0
2010-08-26 10:30:00,44.52,44.66,44.39,44.45,30400.0,34.3272,34.4352,34.227,34.2732,30400.0
2010-08-26 11:00:00,44.47,44.47,44.21,44.26,71400.0,34.2887,34.2887,34.0882,34.1267,71400.0
2010-08-26 11:30:00,44.27,44.45,44.24,44.44,50100.0,34.1344,34.2732,34.1113,34.2655,50100.0
2010-08-26 12:00:00,44.48,44.5,44.36,44.37,35600.0,34.2964,34.3118,34.2038,34.2115,35600.0
2010-08-26 12:30:00,44.37,44.43,44.26,44.35,32700.0,34.2115,34.2578,34.1267,34.1961,32700.0
2010-08-26 13:00:00,44.38,44.38,44.3,44.32,18700.0,34.2193,34.2193,34.1576,34.173,18700.0
2010-08-26 13:30:00,44.32,44.39,44.08,44.09,25000.0,34.173,34.227,33.9879,33.9957,25000.0
2010-08-26 14:00:00,44.08,44.1,43.78,43.81,53500.0,33.9879,34.0034,33.7566,33.7798,53500.0
2010-08-26 14:30:00,43.81,43.82,43.56,43.6,49700.0,33.7798,33.7875,33.587,33.6178,49700.0
2010-08-26 15:00:00,43.61,43.84,43.6,43.77,66500.0,33.6255,33.8029,33.6178,33.7489,66500.0
2010-08-26 15:30:00,43.77,43.93,43.57,43.63,160900.0,33.7489,33.8723,33.5947,33.641,160900.0
2010-08-27 09:30:00,43.81,43.81,43.51,43.51,22000.0,33.7798,33.7798,33.5484,33.5484,22000.0
2010-08-27 10:00:00,43.55,43.71,43.21,43.65,74400.0,33.5793,33.7027,33.3171,33.6564,74400.0
2010-08-27 10:30:00,43.66,43.91,43.63,43.88,49500.0,33.6641,33.8569,33.641,33.8337,49500.0
2010-08-27 11:00:00,43.89,44.31,43.89,44.18,43700.0,33.8414,34.1653,33.8414,34.065,43700.0
2010-08-27 11:30:00,44.2,44.21,43.99,44.08,23100.0,34.0805,34.0882,33.9185,33.9879,23100.0
2010-08-27 12:00:00,44.08,44.32,44.07,44.26,25300.0,33.9879,34.173,33.9802,34.1267,25300.0
2010-08-27 12:30:00,44.27,44.35,44.12,44.12,37400.0,34.1344,34.1961,34.0188,34.0188,37400.0
2010-08-27 13:00:00,44.13,44.17,44.02,44.17,22800.0,34.0265,34.0573,33.9417,34.0573,22800.0
2010-08-27 13:30:00,44.2,44.37,44.16,44.35,38200.0,34.0805,34.2115,34.0496,34.1961,38200.0
2010-08-27 14:00:00,44.37,44.43,44.22,44.32,46700.0,34.2115,34.2578,34.0959,34.173,46700.0
2010-08-27 14:30:00,44.35,44.45,44.26,44.29,38500.0,34.1961,34.2732,34.1267,34.1499,38500.0
2010-08-27 15:00:00,44.29,44.41,44.25,44.35,94800.0,34.1499,34.2424,34.119,34.1961,94800.0
2010-08-27 15:30:00,44.35,44.4,44.17,44.27,175400.0,34.1961,34.2347,34.0573,34.1344,175400.0
2010-08-30 09:30:00,44.0,44.3,44.0,44.28,24000.0,33.9263,34.1576,33.9263,34.1422,24000.0
2010-08-30 10:00:00,44.27,44.28,43.99,44.08,61900.0,34.1344,34.1422,33.9185,33.9879,61900.0
2010-08-30 10:30:00,44.08,44.22,44.0,44.08,33600.0,33.9879,34.0959,33.9263,33.9879,33600.0
2010-08-30 11:00:00,44.09,44.23,44.06,44.15,41700.0,33.9957,34.1036,33.9725,34.0419,41700.0
2010-08-30 11:30:00,44.16,44.22,44.01,44.13,32400.0,34.0496,34.0959,33.934,34.0265,32400.0
2010-08-30 12:00:00,44.13,44.22,44.03,44.17,18700.0,34.0265,34.0959,33.9494,34.0573,18700.0
2010-08-30 12:30:00,44.2,44.36,44.17,44.19,22500.0,34.0805,34.2038,34.0573,34.0728,22500.0
2010-08-30 13:00:00,44.17,44.23,43.96,44.0,27700.0,34.0573,34.1036,33.8954,33.9263,27700.0
2010-08-30 13:30:00,43.99,44.18,43.97,44.04,24500.0,33.9185,34.065,33.9031,33.9571,24500.0
2010-08-30 14:00:00,44.02,44.03,43.83,43.97,32900.0,33.9417,33.9494,33.7952,33.9031,32900.0
2010-08-30 14:30:00,43.98,44.02,43.78,43.9,39400.0,33.9108,33.9417,33.7566,33.8492,39400.0
2010-08-30 15:00:00,43.92,43.95,43.75,43.77,37000.0,33.8646,33.8877,33.7335,33.7489,37000.0
2010-08-30 15:30:00,43.77,43.86,43.5,43.58,91400.0,33.7489,33.8183,33.5407,33.6024,91400.0
2010-08-31 09:30:00,43.28,43.41,42.72,42.87,67000.0,33.3711,33.4713,32.9393,33.055,67000.0
2010-08-31 10:00:00,42.88,43.58,42.88,43.45,52200.0,33.0627,33.6024,33.0627,33.5022,52200.0
2010-08-31 10:30:00,43.45,43.66,43.3,43.6,27500.0,33.5022,33.6641,33.3865,33.6178,27500.0
2010-08-31 11:00:00,43.65,43.74,43.5,43.6,32100.0,33.6564,33.7258,33.5407,33.6178,32100.0
2010-08-31 11:30:00,43.57,43.87,43.56,43.71,30200.0,33.5947,33.826,33.587,33.7027,30200.0
2010-08-31 12:00:00,43.73,43.78,43.56,43.67,23100.0,33.7181,33.7566,33.587,33.6718,23100.0
2010-08-31 12:30:00,43.64,43.75,43.56,43.56,15300.0,33.6487,33.7335,33.587,33.587,15300.0
2010-08-31 13:00:00,43.56,43.77,43.54,43.71,13000.0,33.587,33.7489,33.5716,33.7027,13000.0
2010-08-31 13:30:00,43.73,43.81,43.68,43.78,11400.0,33.7181,33.7798,33.6795,33.7566,11400.0
2010-08-31 14:00:00,43.8,43.88,43.61,43.66,40400.0,33.772,33.8337,33.6255,33.6641,40400.0
2010-08-31 14:30:00,43.67,43.67,43.35,43.4,62600.0,33.6718,33.6718,33.4251,33.4636,62600.0
2010-08-31 15:00:00,43.39,43.58,43.37,43.58,54100.0,33.4559,33.6024,33.4405,33.6024,54100.0
2010-08-31 15:30:00,43.58,43.87,43.49,43.72,140100.0,33.6024,33.826,33.533,33.7104,140100.0
2010-09-01 09:30:00,44.35,44.92,44.33,44.91,80400.0,34.1961,34.6356,34.1807,34.6279,80400.0
2010-09-01 10:00:00,44.9,45.4,44.84,45.29,80400.0,34.6202,35.0057,34.5739,34.9209,80400.0
2010-09-01 10:30:00,45.29,45.54,45.26,45.44,49100.0,34.9209,35.1137,34.8978,35.0366,49100.0
2010-09-01 11:00:00,45.44,45.56,45.44,45.56,30800.0,35.0366,35.1291,35.0366,35.1291,30800.0
2010-09-01 11:30:00,45.56,45.68,45.54,45.67,24400.0,35.1291,35.2216,35.1137,35.2139,24400.0
2010-09-01 12:00:00,45.68,45.72,45.64,45.7,25200.0,35.2216,35.2525,35.1908,35.237,25200.0
2010-09-01 12:30:00,45.68,45.7,45.61,45.64,20300.0,35.2216,35.237,35.1677,35.1908,20300.0
2010-09-01 13:00:00,45.63,45.71,45.59,45.65,32700.0,35.1831,35.2448,35.1522,35.1985,32700.0
2010-09-01 13:30:00,45.65,45.89,45.65,45.88,43000.0,35.1985,35.3835,35.1985,35.3758,43000.0
2010-09-01 14:00:00,45.87,45.91,45.73,45.75,34300.0,35.3681,35.399,35.2602,35.2756,34300.0
2010-09-01 14:30:00,45.76,45.91,45.73,45.87,31200.0,35.2833,35.399,35.2602,35.3681,31200.0
2010-09-01 15:00:00,45.87,45.88,45.66,45.74,51500.0,35.3681,35.3758,35.2062,35.2679,51500.0
2010-09-01 15:30:00,45.73,46.03,45.7,45.99,94300.0,35.2602,35.4915,35.237,35.4607,94300.0
2010-09-02 09:30:00,46.05,46.21,45.75,45.82,28800.0,35.5069,35.6303,35.2756,35.3296,28800.0
2010-09-02 10:00:00,45.82,45.96,45.57,45.78,28100.0,35.3296,35.4375,35.1368,35.2987,28100.0
2010-09-02 10:30:00,45.78,45.78,45.44,45.55,44300.0,35.2987,35.2987,35.0366,35.1214,44300.0
2010-09-02 11:00:00,45.54,45.62,45.36,45.43,29400.0,35.1137,35.1754,34.9749,35.0289,29400.0
2010-09-02 11:30:00,45.42,45.51,45.39,45.39,21800.0,35.0212,35.0905,34.998,34.998,21800.0
2010-09-02 12:00:00,45.4,45.42,45.21,45.22,18900.0,35.0057,35.0212,34.8592,34.8669,18900.0
2010-09-02 12:30:00,45.22,45.3,45.2,45.25,21300.0,34.8669,34.9286,34.8515,34.8901,21300.0
2010-09-02 13:00:00,45.26,45.47,45.23,45.41,19600.0,34.8978,35.0597,34.8747,35.0134,19600.0
2010-09-02 13:30:00,45.4,45.48,45.4,45.44,13500.0,35.0057,35.0674,35.0057,35.0366,13500.0
2010-09-02 14:00:00,45.44,45.57,45.38,45.38,136600.0,35.0366,35.1368,34.9903,34.9903,136600.0
2010-09-02 14:30:00,45.37,45.4,45.24,45.24,21400.0,34.9826,35.0057,34.8824,34.8824,21400.0
2010-09-02 15:00:00,45.26,45.33,45.18,45.32,52800.0,34.8978,34.9518,34.8361,34.944,52800.0
2010-09-02 15:30:00,45.31,45.51,45.31,45.43,131600.0,34.9363,35.0905,34.9363,35.0289,131600.0
2010-09-03 09:30:00,46.26,46.28,45.87,46.26,45900.0,35.6688,35.6843,35.3681,35.6688,45900.0
2010-09-03 10:00:00,46.22,46.22,45.73,46.05,47200.0,35.638,35.638,35.2602,35.5069,47200.0
2010-09-03 10:30:00,46.04,46.21,46.0,46.13,70300.0,35.4992,35.6303,35.4684,35.5686,70300.0
2010-09-03 11:00:00,46.13,46.33,46.07,46.28,42700.0,35.5686,35.7228,35.5223,35.6843,42700.0
2010-09-03 11:30:00,46.28,46.32,46.17,46.22,67300.0,35.6843,35.7151,35.5994,35.638,67300.0
2010-09-03 12:00:00,46.2,46.39,46.2,46.31,30800.0,35.6226,35.7691,35.6226,35.7074,30800.0
2010-09-03 12:30:00,46.33,46.54,46.31,46.45,25200.0,35.7228,35.8847,35.7074,35.8153,25200.0
2010-09-03 13:00:00,46.45,46.59,46.45,46.55,24600.0,35.8153,35.9233,35.8153,35.8924,24600.0
2010-09-03 13:30:00,46.55,46.63,46.51,46.58,26100.0,35.8924,35.9541,35.8616,35.9156,26100.0
2010-09-03 14:00:00,46.58,46.58,46.45,46.48,37200.0,35.9156,35.9156,35.8153,35.8385,37200.0
2010-09-03 14:30:00,46.48,46.56,46.4,46.41,32800.0,35.8385,35.9001,35.7768,35.7845,32800.0
2010-09-03 15:00:00,46.41,46.54,46.37,46.52,34600.0,35.7845,35.8847,35.7537,35.8693,34600.0
2010-09-03 15:30:00,46.54,46.73,46.47,46.67,99300.0,35.8847,36.0312,35.8308,35.985,99300.0
2010-09-07 09:30:00,46.43,46.51,46.0,46.0,22300.0,35.7999,35.8616,35.4684,35.4684,22300.0
2010-09-07 10:00:00,46.0,46.22,45.95,46.2,24300.0,35.4684,35.638,35.4298,35.6226,24300.0
2010-09-07 10:30:00,46.21,46.31,46.1,46.22,29800.0,35.6303,35.7074,35.5455,35.638,29800.0
2010-09-07 11:00:00,46.21,46.37,46.12,46.23,44200.0,35.6303,35.7537,35.5609,35.6457,44200.0
2010-09-07 11:30:00,46.23,46.26,46.06,46.2,50900.0,35.6457,35.6688,35.5146,35.6226,50900.0
2010-09-07 12:00:00,46.21,46.36,46.14,46.15,11500.0,35.6303,35.7459,35.5763,35.584,11500.0
2010-09-07 12:30:00,46.16,46.19,46.05,46.13,11400.0,35.5917,35.6149,35.5069,35.5686,11400.0
2010-09-07 13:00:00,46.14,46.17,45.95,46.01,13000.0,35.5763,35.5994,35.4298,35.4761,13000.0
2010-09-07 13:30:00,46.02,46.17,46.01,46.17,8300.0,35.4838,35.5994,35.4761,35.5994,8300.0
2010-09-07 14:00:00,46.18,46.2,46.08,46.1,10100.0,35.6072,35.6226,35.53,35.5455,10100.0
2010-09-07 14:30:00,46.11,46.11,45.85,45.86,14600.0,35.5532,35.5532,35.3527,35.3604,14600.0
2010-09-07 15:00:00,45.85,45.91,45.78,45.83,26300.0,35.3527,35.399,35.2987,35.3373,26300.0
2010-09-07 15:30:00,45.82,45.94,45.56,45.59,58200.0,35.3296,35.4221,35.1291,35.1522,58200.0
2010-09-08 09:30:00,45.71,46.23,45.7,46.19,56100.0,35.2448,35.6457,35.237,35.6149,56100.0
2010-09-08 10:00:00,46.19,46.36,46.14,46.19,66100.0,35.6149,35.7459,35.5763,35.6149,66100.0
2010-09-08 10:30:00,46.19,46.55,46.19,46.47,67000.0,35.6149,35.8924,35.6149,35.8308,67000.0
2010-09-08 11:00:00,46.48,46.55,46.46,46.5,21100.0,35.8385,35.8924,35.823,35.8539,21100.0
2010-09-08 11:30:00,46.5,46.59,46.38,46.44,41800.0,35.8539,35.9233,35.7614,35.8076,41800.0
2010-09-08 12:00:00,46.46,46.5,46.26,46.27,31200.0,35.823,35.8539,35.6688,35.6765,31200.0
2010-09-08 12:30:00,46.28,46.33,46.13,46.24,44900.0,35.6843,35.7228,35.5686,35.6534,44900.0
2010-09-08 13:00:00,46.25,46.26,46.09,46.21,51700.0,35.6611,35.6688,35.5378,35.6303,51700.0
2010-09-08 13:30:00,46.21,46.24,45.98,46.11,48000.0,35.6303,35.6534,35.4529,35.5532,48000.0
2010-09-08 14:00:00,46.1,46.25,45.92,46.23,39400.0,35.5455,35.6611,35.4067,35.6457,39400.0
2010-09-08 14:30:00,46.24,46.41,46.24,46.35,53100.0,35.6534,35.7845,35.6534,35.7382,53100.0
2010-09-08 15:00:00,46.36,46.45,46.27,46.28,72200.0,35.7459,35.8153,35.6765,35.6843,72200.0
2010-09-08 15:30:00,46.26,46.4,46.1,46.27,206400.0,35.6688,35.7768,35.5455,35.6765,206400.0
2010-09-09 09:30:00,46.86,46.89,46.67,46.73,27000.0,36.1315,36.1546,35.985,36.0312,27000.0
2010-09-09 10:00:00,46.72,46.72,46.42,46.57,25400.0,36.0235,36.0235,35.7922,35.9079,25400.0
2010-09-09 10:30:00,46.61,46.8,46.45,46.62,23000.0,35.9387,36.0852,35.8153,35.9464,23000.0
2010-09-09 11:00:00,46.6,46.82,46.6,46.76,30300.0,35.931,36.1006,35.931,36.0544,30300.0
2010-09-09 11:30:00,46.76,46.93,46.72,46.85,27800.0,36.0544,36.1854,36.0235,36.1238,27800.0
2010-09-09 12:00:00,46.84,46.94,46.81,46.9,16800.0,36.116,36.1931,36.0929,36.1623,16800.0
2010-09-09 12:30:00,46.9,46.9,46.52,46.52,19100.0,36.1623,36.1623,35.8693,35.8693,19100.0
2010-09-09 13:00:00,46.54,46.59,46.37,46.4,16000.0,35.8847,35.9233,35.7537,35.7768,16000.0
2010-09-09 13:30:00,46.37,46.58,46.34,46.46,25100.0,35.7537,35.9156,35.7305,35.823,25100.0
2010-09-09 14:00:00,46.48,46.55,46.32,46.34,26600.0,35.8385,35.8924,35.7151,35.7305,26600.0
2010-09-09 14:30:00,46.33,46.55,46.33,46.53,33900.0,35.7228,35.8924,35.7228,35.877,33900.0
2010-09-09 15:00:00,46.51,46.72,46.51,46.67,109900.0,35.8616,36.0235,35.8616,35.985,109900.0
2010-09-09 15:30:00,46.69,46.74,46.51,46.6,106400.0,36.0004,36.0389,35.8616,35.931,106400.0
2010-09-10 09:30:00,46.66,46.66,46.33,46.51,20000.0,35.9773,35.9773,35.7228,35.8616,20000.0
2010-09-10 10:00:00,46.51,46.63,46.44,46.54,27600.0,35.8616,35.9541,35.8076,35.8847,27600.0
2010-09-10 10:30:00,46.54,46.61,46.45,46.45,31000.0,35.8847,35.9387,35.8153,35.8153,31000.0
2010-09-10 11:00:00,46.46,46.57,46.4,46.57,15200.0,35.823,35.9079,35.7768,35.9079,15200.0
2010-09-10 11:30:00,46.55,46.58,46.39,46.43,19400.0,35.8924,35.9156,35.7691,35.7999,19400.0
2010-09-10 12:00:00,46.43,46.49,46.35,46.42,20200.0,35.7999,35.8462,35.7382,35.7922,20200.0
2010-09-10 12:30:00,46.4,46.62,46.36,46.55,12300.0,35.7768,35.9464,35.7459,35.8924,12300.0
2010-09-10 13:00:00,46.55,46.63,46.52,46.63,26000.0,35.8924,35.9541,35.8693,35.9541,26000.0
2010-09-10 13:30:00,46.63,46.73,46.63,46.71,18800.0,35.9541,36.0312,35.9541,36.0158,18800.0
2010-09-10 14:00:00,46.7,46.77,46.66,46.71,19400.0,36.0081,36.0621,35.9773,36.0158,19400.0
2010-09-10 14:30:00,46.71,46.74,46.64,46.66,31300.0,36.0158,36.0389,35.9618,35.9773,31300.0
2010-09-10 15:00:00,46.65,46.78,46.59,46.75,25900.0,35.9695,36.0698,35.9233,36.0466,25900.0
2010-09-10 15:30:00,46.76,46.81,46.55,46.57,99700.0,36.0544,36.0929,35.8924,35.9079,99700.0
2010-09-13 09:30:00,47.14,47.16,46.8,46.87,30000.0,36.3474,36.3628,36.0852,36.1392,30000.0
2010-09-13 10:00:00,46.89,47.15,46.89,47.08,19200.0,36.1546,36.3551,36.1546,36.3011,19200.0
2010-09-13 10:30:00,47.08,47.12,46.99,46.99,25500.0,36.3011,36.3319,36.2317,36.2317,25500.0
2010-09-13 11:00:00,46.97,47.11,46.89,47.04,11300.0,36.2163,36.3242,36.1546,36.2703,11300.0
2010-09-13 11:30:00,47.07,47.07,46.93,46.98,10200.0,36.2934,36.2934,36.1854,36.224,10200.0
2010-09-13 12:00:00,46.99,47.03,46.79,46.96,10200.0,36.2317,36.2625,36.0775,36.2086,10200.0
2010-09-13 12:30:00,46.96,47.03,46.93,46.98,5700.0,36.2086,36.2625,36.1854,36.224,5700.0
2010-09-13 13:00:00,47.0,47.09,47.0,47.09,4500.0,36.2394,36.3088,36.2394,36.3088,4500.0
2010-09-13 13:30:00,47.09,47.12,47.05,47.1,5500.0,36.3088,36.3319,36.278,36.3165,5500.0
2010-09-13 14:00:00,47.09,47.14,46.96,47.11,8100.0,36.3088,36.3474,36.2086,36.3242,8100.0
2010-09-13 14:30:00,47.09,47.14,47.07,47.12,8100.0,36.3088,36.3474,36.2934,36.3319,8100.0
2010-09-13 15:00:00,47.11,47.19,47.04,47.16,19000.0,36.3242,36.3859,36.2703,36.3628,19000.0
2010-09-13 15:30:00,47.17,47.38,47.15,47.28,61700.0,36.3705,36.5324,36.3551,36.4553,61700.0
2010-09-14 09:30:00,47.3,47.49,47.0,47.17,25500.0,36.4707,36.6172,36.2394,36.3705,25500.0
2010-09-14 10:00:00,47.18,47.27,47.12,47.12,23100.0,36.3782,36.4476,36.3319,36.3319,23100.0
2010-09-14 10:30:00,47.12,47.41,47.1,47.37,21800.0,36.3319,36.5555,36.3165,36.5247,21800.0
2010-09-14 11:00:00,47.36,47.59,47.35,47.4,23600.0,36.517,36.6943,36.5093,36.5478,23600.0
2010-09-14 11:30:00,47.41,47.48,47.34,47.48,22700.0,36.5555,36.6095,36.5016,36.6095,22700.0
2010-09-14 12:00:00,47.48,47.56,47.41,47.51,18500.0,36.6095,36.6712,36.5555,36.6326,18500.0
2010-09-14 12:30:00,47.51,47.52,47.46,47.5,41100.0,36.6326,36.6404,36.5941,36.6249,41100.0
2010-09-14 13:00:00,47.49,47.59,47.48,47.53,32400.0,36.6172,36.6943,36.6095,36.6481,32400.0
2010-09-14 13:30:00,47.53,47.56,47.47,47.53,35800.0,36.6481,36.6712,36.6018,36.6481,35800.0
2010-09-14 14:00:00,47.55,47.56,47.5,47.5,32200.0,36.6635,36.6712,36.6249,36.6249,32200.0
2010-09-14 14:30:00,47.51,47.62,47.49,47.53,41800.0,36.6326,36.7175,36.6172,36.6481,41800.0
2010-09-14 15:00:00,47.54,47.6,47.47,47.53,27300.0,36.6558,36.702,36.6018,36.6481,27300.0
2010-09-14 15:30:00,47.53,47.66,47.28,47.3,60000.0,36.6481,36.7483,36.4553,36.4707,60000.0
2010-09-15 09:30:00,47.08,47.25,46.74,46.82,36300.0,36.3011,36.4322,36.0389,36.1006,36300.0
2010-09-15 10:00:00,46.83,47.23,46.78,47.09,44700.0,36.1083,36.4168,36.0698,36.3088,44700.0
2010-09-15 10:30:00,47.11,47.33,47.08,47.26,24500.0,36.3242,36.4939,36.3011,36.4399,24500.0
2010-09-15 11:00:00,47.29,47.31,47.11,47.29,32000.0,36.463,36.4784,36.3242,36.463,32000.0
2010-09-15 11:30:00,47.29,47.35,47.12,47.32,16200.0,36.463,36.5093,36.3319,36.4861,16200.0
2010-09-15 12:00:00,47.34,47.38,47.28,47.28,10200.0,36.5016,36.5324,36.4553,36.4553,10200.0
2010-09-15 12:30:00,47.31,47.35,47.23,47.3,12200.0,36.4784,36.5093,36.4168,36.4707,12200.0
2010-09-15 13:00:00,47.3,47.39,47.29,47.3,22200.0,36.4707,36.5401,36.463,36.4707,22200.0
2010-09-15 13:30:00,47.29,47.39,47.28,47.35,26200.0,36.463,36.5401,36.4553,36.5093,26200.0
2010-09-15 14:00:00,47.34,47.42,47.33,47.39,17400.0,36.5016,36.5633,36.4939,36.5401,17400.0
2010-09-15 14:30:00,47.38,47.48,47.31,47.48,24800.0,36.5324,36.6095,36.4784,36.6095,24800.0
2010-09-15 15:00:00,47.48,47.57,47.44,47.53,48000.0,36.6095,36.6789,36.5787,36.6481,48000.0
2010-09-15 15:30:00,47.53,47.67,47.46,47.56,119400.0,36.6481,36.756,36.5941,36.6712,119400.0
2010-09-16 09:30:00,47.43,47.43,46.91,47.06,24700.0,36.571,36.571,36.17,36.2857,24700.0
2010-09-16 10:00:00,47.06,47.29,46.9,47.21,23500.0,36.2857,36.463,36.1623,36.4013,23500.0
2010-09-16 10:30:00,47.21,47.33,47.07,47.21,22200.0,36.4013,36.4939,36.2934,36.4013,22200.0
2010-09-16 11:00:00,47.21,47.29,47.1,47.15,9600.0,36.4013,36.463,36.3165,36.3551,9600.0
2010-09-16 11:30:00,47.16,47.25,47.05,47.14,15500.0,36.3628,36.4322,36.278,36.3474,15500.0
2010-09-16 12:00:00,47.14,47.15,47.05,47.06,9700.0,36.3474,36.3551,36.278,36.2857,9700.0
2010-09-16 12:30:00,47.06,47.22,47.06,47.2,12000.0,36.2857,36.409,36.2857,36.3936,12000.0
2010-09-16 13:00:00,47.15,47.17,47.07,47.11,30400.0,36.3551,36.3705,36.2934,36.3242,30400.0
2010-09-16 13:30:00,47.13,47.16,47.08,47.13,33900.0,36.3396,36.3628,36.3011,36.3396,33900.0
2010-09-16 14:00:00,47.12,47.22,47.11,47.19,23700.0,36.3319,36.409,36.3242,36.3859,23700.0
2010-09-16 14:30:00,47.2,47.27,47.17,47.19,14900.0,36.3936,36.4476,36.3705,36.3859,14900.0
2010-09-16 15:00:00,47.19,47.26,47.13,47.23,30900.0,36.3859,36.4399,36.3396,36.4168,30900.0
2010-09-16 15:30:00,47.23,47.26,47.13,47.17,42600.0,36.4168,36.4399,36.3396,36.3705,42600.0
2010-09-17 09:30:00,47.43,47.43,46.8,47.0,56300.0,36.571,36.571,36.0852,36.2394,56300.0
2010-09-17 10:00:00,46.97,47.11,46.88,47.08,10100.0,36.2163,36.3242,36.1469,36.3011,10100.0
2010-09-17 10:30:00,47.02,47.03,46.78,46.78,41600.0,36.2548,36.2625,36.0698,36.0698,41600.0
2010-09-17 11:00:00,46.76,46.88,46.53,46.55,53900.0,36.0544,36.1469,35.877,35.8924,53900.0
2010-09-17 11:30:00,46.57,46.76,46.52,46.69,35100.0,35.9079,36.0544,35.8693,36.0004,35100.0
2010-09-17 12:00:00,46.69,46.8,46.69,46.75,32400.0,36.0004,36.0852,36.0004,36.0466,32400.0
2010-09-17 12:30:00,46.74,46.8,46.62,46.69,25000.0,36.0389,36.0852,35.9464,36.0004,25000.0
2010-09-17 13:00:00,46.69,46.7,46.59,46.66,20000.0,36.0004,36.0081,35.9233,35.9773,20000.0
2010-09-17 13:30:00,46.66,46.71,46.55,46.57,18600.0,35.9773,36.0158,35.8924,35.9079,18600.0
2010-09-17 14:00:00,46.59,46.71,46.59,46.68,24600.0,35.9233,36.0158,35.9233,35.9927,24600.0
2010-09-17 14:30:00,46.69,46.8,46.69,46.74,24600.0,36.0004,36.0852,36.0004,36.0389,24600.0
2010-09-17 15:00:00,46.74,46.81,46.69,46.73,45100.0,36.0389,36.0929,36.0004,36.0312,45100.0
2010-09-17 15:30:00,46.75,46.97,46.72,46.74,108800.0,36.0466,36.2163,36.0235,36.0389,108800.0
2010-09-20 09:30:00,46.88,47.13,46.74,47.13,7900.0,36.1469,36.3396,36.0389,36.3396,7900.0
2010-09-20 10:00:00,47.09,47.44,47.07,47.12,42400.0,36.3088,36.5787,36.2934,36.3319,42400.0
2010-09-20 10:30:00,47.13,47.4,47.11,47.37,21300.0,36.3396,36.5478,36.3242,36.5247,21300.0
2010-09-20 11:00:00,47.38,47.47,47.32,47.38,14700.0,36.5324,36.6018,36.4861,36.5324,14700.0
2010-09-20 11:30:00,47.37,47.63,47.37,47.59,22900.0,36.5247,36.7252,36.5247,36.6943,22900.0
2010-09-20 12:00:00,47.6,47.61,47.42,47.42,20100.0,36.702,36.7098,36.5633,36.5633,20100.0
2010-09-20 12:30:00,47.42,47.61,47.41,47.45,32800.0,36.5633,36.7098,36.5555,36.5864,32800.0
2010-09-20 13:00:00,47.49,47.52,47.37,47.48,13600.0,36.6172,36.6404,36.5247,36.6095,13600.0
2010-09-20 13:30:00,47.47,47.47,47.32,47.37,29700.0,36.6018,36.6018,36.4861,36.5247,29700.0
2010-09-20 14:00:00,47.36,47.37,47.24,47.3,74600.0,36.517,36.5247,36.4245,36.4707,74600.0
2010-09-20 14:30:00,47.31,47.49,47.27,47.44,29000.0,36.4784,36.6172,36.4476,36.5787,29000.0
2010-09-20 15:00:00,47.45,47.63,47.42,47.56,24800.0,36.5864,36.7252,36.5633,36.6712,24800.0
2010-09-20 15:30:00,47.54,47.75,47.51,47.6,57000.0,36.6558,36.8177,36.6326,36.702,57000.0
2010-09-21 09:30:00,47.75,47.75,47.45,47.63,16800.0,36.8177,36.8177,36.5864,36.7252,16800.0
2010-09-21 10:00:00,47.64,47.69,47.5,47.52,10000.0,36.7329,36.7714,36.6249,36.6404,10000.0
2010-09-21 10:30:00,47.52,47.54,47.41,47.54,23900.0,36.6404,36.6558,36.5555,36.6558,23900.0
2010-09-21 11:00:00,47.53,47.62,47.35,47.36,8900.0,36.6481,36.7175,36.5093,36.517,8900.0
2010-09-21 11:30:00,47.33,47.58,47.32,47.56,15900.0,36.4939,36.6866,36.4861,36.6712,15900.0
2010-09-21 12:00:00,47.56,47.57,47.41,47.41,25300.0,36.6712,36.6789,36.5555,36.5555,25300.0
2010-09-21 12:30:00,47.42,47.5,47.42,47.5,6900.0,36.5633,36.6249,36.5633,36.6249,6900.0
2010-09-21 13:00:00,47.52,47.52,47.33,47.43,11000.0,36.6404,36.6404,36.4939,36.571,11000.0
2010-09-21 13:30:00,47.43,47.5,47.36,47.44,8100.0,36.571,36.6249,36.517,36.5787,8100.0
2010-09-21 14:00:00,47.45,47.66,47.31,47.52,26200.0,36.5864,36.7483,36.4784,36.6404,26200.0
2010-09-21 14:30:00,47.62,47.89,47.54,47.71,40400.0,36.7175,36.9256,36.6558,36.7869,40400.0
2010-09-21 15:00:00,47.73,47.75,47.45,47.53,39000.0,36.8023,36.8177,36.5864,36.6481,39000.0
2010-09-21 15:30:00,47.5,47.76,47.3,47.64,132500.0,36.6249,36.8254,36.4707,36.7329,132500.0
2010-09-22 09:30:00,47.43,47.74,47.43,47.53,25200.0,36.571,36.81,36.571,36.6481,25200.0
2010-09-22 10:00:00,47.53,47.53,47.23,47.36,22400.0,36.6481,36.6481,36.4168,36.517,22400.0
2010-09-22 10:30:00,47.34,47.4,47.22,47.33,20000.0,36.5016,36.5478,36.409,36.4939,20000.0
2010-09-22 11:00:00,47.34,47.38,47.06,47.18,22100.0,36.5016,36.5324,36.2857,36.3782,22100.0
2010-09-22 11:30:00,47.21,47.34,47.19,47.27,10000.0,36.4013,36.5016,36.3859,36.4476,10000.0
2010-09-22 12:00:00,47.27,47.34,47.25,47.25,22400.0,36.4476,36.5016,36.4322,36.4322,22400.0
2010-09-22 12:30:00,47.23,47.26,47.03,47.08,17500.0,36.4168,36.4399,36.2625,36.3011,17500.0
2010-09-22 13:00:00,47.06,47.15,47.02,47.09,20400.0,36.2857,36.3551,36.2548,36.3088,20400.0
2010-09-22 13:30:00,47.09,47.15,47.04,47.05,7100.0,36.3088,36.3551,36.2703,36.278,7100.0
2010-09-22 14:00:00,47.05,47.08,46.95,47.03,15300.0,36.278,36.3011,36.2009,36.2625,15300.0
2010-09-22 14:30:00,47.05,47.13,47.0,47.04,22100.0,36.278,36.3396,36.2394,36.2703,22100.0
2010-09-22 15:00:00,47.05,47.06,46.79,46.87,35800.0,36.278,36.2857,36.0775,36.1392,35800.0
2010-09-22 15:30:00,46.85,46.98,46.77,46.78,61700.0,36.1238,36.224,36.0621,36.0698,61700.0
2010-09-23 09:30:00,46.47,46.51,46.2,46.32,15300.0,35.8308,35.8616,35.6226,35.7151,15300.0
2010-09-23 10:00:00,46.36,46.69,46.3,46.4,12100.0,35.7459,36.0004,35.6997,35.7768,12100.0
2010-09-23 10:30:00,46.43,46.69,46.4,46.46,8600.0,35.7999,36.0004,35.7768,35.823,8600.0
2010-09-23 11:00:00,46.39,46.58,46.34,46.56,12100.0,35.7691,35.9156,35.7305,35.9001,12100.0
2010-09-23 11:30:00,46.59,46.75,46.59,46.62,9400.0,35.9233,36.0466,35.9233,35.9464,9400.0
2010-09-23 12:00:00,46.66,46.69,46.59,46.65,17400.0,35.9773,36.0004,35.9233,35.9695,17400.0
2010-09-23 12:30:00,46.65,46.69,46.59,46.63,14400.0,35.9695,36.0004,35.9233,35.9541,14400.0
2010-09-23 13:00:00,46.63,46.69,46.56,46.56,8700.0,35.9541,36.0004,35.9001,35.9001,8700.0
2010-09-23 13:30:00,46.57,46.62,46.45,46.5,13400.0,35.9079,35.9464,35.8153,35.8539,13400.0
2010-09-23 14:00:00,46.5,46.53,46.45,46.48,8800.0,35.8539,35.877,35.8153,35.8385,8800.0
2010-09-23 14:30:00,46.43,46.47,46.18,46.19,17600.0,35.7999,35.8308,35.6072,35.6149,17600.0
2010-09-23 15:00:00,46.18,46.22,45.99,46.0,33000.0,35.6072,35.638,35.4607,35.4684,33000.0
2010-09-23 15:30:00,45.99,46.02,45.78,45.85,94900.0,35.4607,35.4838,35.2987,35.3527,94900.0
2010-09-24 09:30:00,46.59,47.11,46.41,47.03,59400.0,35.9233,36.3242,35.7845,36.2625,59400.0
2010-09-24 10:00:00,47.02,47.09,46.85,47.06,65300.0,36.2548,36.3088,36.1238,36.2857,65300.0
2010-09-24 10:30:00,47.1,47.32,47.09,47.17,36500.0,36.3165,36.4861,36.3088,36.3705,36500.0
2010-09-24 11:00:00,47.18,47.4,47.13,47.25,30400.0,36.3782,36.5478,36.3396,36.4322,30400.0
2010-09-24 11:30:00,47.22,47.45,47.09,47.45,31100.0,36.409,36.5864,36.3088,36.5864,31100.0
2010-09-24 12:00:00,47.45,47.5,47.36,47.5,18000.0,36.5864,36.6249,36.517,36.6249,18000.0
2010-09-24 12:30:00,47.49,47.53,47.4,47.42,24000.0,36.6172,36.6481,36.5478,36.5633,24000.0
2010-09-24 13:00:00,47.43,47.48,47.33,47.47,35100.0,36.571,36.6095,36.4939,36.6018,35100.0
2010-09-24 13:30:00,47.46,47.5,47.33,47.43,25300.0,36.5941,36.6249,36.4939,36.571,25300.0
2010-09-24 14:00:00,47.43,47.47,47.31,47.39,15300.0,36.571,36.6018,36.4784,36.5401,15300.0
2010-09-24 14:30:00,47.4,47.59,47.35,47.55,30000.0,36.5478,36.6943,36.5093,36.6635,30000.0
2010-09-24 15:00:00,47.55,47.58,47.45,47.54,43600.0,36.6635,36.6866,36.5864,36.6558,43600.0
2010-09-24 15:30:00,47.53,47.71,47.53,47.68,71600.0,36.6481,36.7869,36.6481,36.7637,71600.0
2010-09-27 09:30:00,47.44,47.62,47.34,47.56,48400.0,36.5787,36.7175,36.5016,36.6712,48400.0
2010-09-27 10:00:00,47.56,47.66,47.41,47.63,42300.0,36.6712,36.7483,36.5555,36.7252,42300.0
2010-09-27 10:30:00,47.59,47.62,47.49,47.57,21400.0,36.6943,36.7175,36.6172,36.6789,21400.0
2010-09-27 11:00:00,47.57,47.68,47.5,47.66,35000.0,36.6789,36.7637,36.6249,36.7483,35000.0
2010-09-27 11:30:00,47.67,47.93,47.62,47.89,44200.0,36.756,36.9565,36.7175,36.9256,44200.0
2010-09-27 12:00:00,47.88,48.12,47.88,48.1,46400.0,36.9179,37.103,36.9179,37.0876,46400.0
2010-09-27 12:30:00,48.05,48.14,48.02,48.13,25800.0,37.049,37.1184,37.0259,37.1107,25800.0
2010-09-27 13:00:00,48.11,48.25,48.07,48.21,34900.0,37.0953,37.2032,37.0644,37.1724,34900.0
2010-09-27 13:30:00,48.18,48.34,48.18,48.32,27400.0,37.1493,37.2726,37.1493,37.2572,27400.0
2010-09-27 14:00:00,48.34,48.35,48.15,48.21,42600.0,37.2726,37.2803,37.1261,37.1724,42600.0
2010-09-27 14:30:00,48.22,48.23,47.95,47.96,61000.0,37.1801,37.1878,36.9719,36.9796,61000.0
2010-09-27 15:00:00,47.94,47.94,47.86,47.89,48000.0,36.9642,36.9642,36.9025,36.9256,48000.0
2010-09-27 15:30:00,47.89,47.97,47.75,47.86,135200.0,36.9256,36.9873,36.8177,36.9025,135200.0
2010-09-28 09:30:00,47.89,47.96,47.59,47.75,28400.0,36.9256,36.9796,36.6943,36.8177,28400.0
2010-09-28 10:00:00,47.7,48.07,47.34,47.88,64000.0,36.7791,37.0644,36.5016,36.9179,64000.0
2010-09-28 10:30:00,47.91,48.05,47.86,47.96,47500.0,36.9411,37.049,36.9025,36.9796,47500.0
2010-09-28 11:00:00,47.99,48.28,47.87,48.23,24400.0,37.0028,37.2264,36.9102,37.1878,24400.0
2010-09-28 11:30:00,48.25,48.46,48.08,48.1,47300.0,37.2032,37.3651,37.0721,37.0876,47300.0
2010-09-28 12:00:00,48.11,48.28,48.05,48.26,20900.0,37.0953,37.2264,37.049,37.2109,20900.0
2010-09-28 12:30:00,48.21,48.31,48.14,48.3,16300.0,37.1724,37.2495,37.1184,37.2418,16300.0
2010-09-28 13:00:00,48.3,48.47,48.27,48.43,42900.0,37.2418,37.3729,37.2186,37.342,42900.0
2010-09-28 13:30:00,48.43,48.61,48.37,48.52,28800.0,37.342,37.4808,37.2958,37.4114,28800.0
2010-09-28 14:00:00,48.53,48.62,48.25,48.25,80800.0,37.4191,37.4885,37.2032,37.2032,80800.0
2010-09-28 14:30:00,48.26,48.34,48.06,48.22,83300.0,37.2109,37.2726,37.0567,37.1801,83300.0
2010-09-28 15:00:00,48.27,48.55,48.24,48.44,90600.0,37.2186,37.4345,37.1955,37.3497,90600.0
2010-09-28 15:30:00,48.45,48.88,48.44,48.7,114900.0,37.3574,37.689,37.3497,37.5502,114900.0
2010-09-29 09:30:00,48.57,48.8,48.38,48.42,50100.0,37.45,37.6273,37.3035,37.3343,50100.0
2010-09-29 10:00:00,48.42,48.64,48.36,48.61,74900.0,37.3343,37.5039,37.288,37.4808,74900.0
2010-09-29 10:30:00,48.64,48.69,48.47,48.68,47100.0,37.5039,37.5425,37.3729,37.5348,47100.0
2010-09-29 11:00:00,48.64,48.78,48.61,48.71,23900.0,37.5039,37.6119,37.4808,37.5579,23900.0
2010-09-29 11:30:00,48.72,49.0,48.67,48.93,40700.0,37.5656,37.7815,37.5271,37.7275,40700.0
2010-09-29 12:00:00,48.92,48.94,48.73,48.74,17300.0,37.7198,37.7353,37.5733,37.581,17300.0
2010-09-29 12:30:00,48.76,48.77,48.63,48.76,16500.0,37.5965,37.6042,37.4962,37.5965,16500.0
2010-09-29 13:00:00,48.71,48.77,48.62,48.64,20700.0,37.5579,37.6042,37.4885,37.5039,20700.0
2010-09-29 13:30:00,48.65,48.95,48.64,48.93,71000.0,37.5116,37.743,37.5039,37.7275,71000.0
2010-09-29 14:00:00,48.94,48.94,48.76,48.76,29400.0,37.7353,37.7353,37.5965,37.5965,29400.0
2010-09-29 14:30:00,48.76,48.87,48.67,48.83,40500.0,37.5965,37.6813,37.5271,37.6504,40500.0
2010-09-29 15:00:00,48.84,48.84,48.4,48.52,72000.0,37.6581,37.6581,37.3189,37.4114,72000.0
2010-09-29 15:30:00,48.52,48.82,48.44,48.47,302200.0,37.4114,37.6427,37.3497,37.3729,302200.0
2010-09-30 09:30:00,48.66,49.0,48.66,48.73,100900.0,37.5194,37.7815,37.5194,37.5733,100900.0
2010-09-30 10:00:00,48.76,48.87,48.61,48.74,70700.0,37.5965,37.6813,37.4808,37.581,70700.0
2010-09-30 10:30:00,48.75,48.87,48.44,48.44,50000.0,37.5888,37.6813,37.3497,37.3497,50000.0
2010-09-30 11:00:00,48.42,48.44,48.07,48.19,61900.0,37.3343,37.3497,37.0644,37.157,61900.0
2010-09-30 11:30:00,48.18,48.41,48.11,48.4,71400.0,37.1493,37.3266,37.0953,37.3189,71400.0
2010-09-30 12:00:00,48.43,48.44,48.21,48.33,61400.0,37.342,37.3497,37.1724,37.2649,61400.0
2010-09-30 12:30:00,48.35,48.47,48.34,48.45,30800.0,37.2803,37.3729,37.2726,37.3574,30800.0
2010-09-30 13:00:00,48.46,48.54,48.33,48.51,42200.0,37.3651,37.4268,37.2649,37.4037,42200.0
2010-09-30 13:30:00,48.48,48.53,48.42,48.49,24600.0,37.3806,37.4191,37.3343,37.3883,24600.0
2010-09-30 14:00:00,48.5,48.56,48.39,48.52,52100.0,37.396,37.4423,37.3112,37.4114,52100.0
2010-09-30 14:30:00,48.55,48.75,48.5,48.7,34800.0,37.4345,37.5888,37.396,37.5502,34800.0
2010-09-30 15:00:00,48.71,48.71,48.37,48.55,71600.0,37.5579,37.5579,37.2958,37.4345,71600.0
2010-09-30 15:30:00,48.55,48.6,48.28,48.34,115100.0,37.4345,37.4731,37.2264,37.2726,115100.0
2010-10-01 09:30:00,48.71,48.79,48.18,48.24,28300.0,37.5579,37.6196,37.1493,37.1955,28300.0
2010-10-01 10:00:00,48.21,48.29,47.79,47.91,36000.0,37.1724,37.2341,36.8485,36.9411,36000.0
2010-10-01 10:30:00,47.91,47.97,47.81,47.87,21800.0,36.9411,36.9873,36.864,36.9102,21800.0
2010-10-01 11:00:00,47.86,47.96,47.77,47.86,13000.0,36.9025,36.9796,36.8331,36.9025,13000.0
2010-10-01 11:30:00,47.82,47.87,47.76,47.76,19400.0,36.8717,36.9102,36.8254,36.8254,19400.0
2010-10-01 12:00:00,47.77,47.8,47.73,47.76,31400.0,36.8331,36.8563,36.8023,36.8254,31400.0
2010-10-01 12:30:00,47.74,47.75,47.66,47.74,12500.0,36.81,36.8177,36.7483,36.81,12500.0
2010-10-01 13:00:00,47.75,47.79,47.68,47.69,32400.0,36.8177,36.8485,36.7637,36.7714,32400.0
2010-10-01 13:30:00,47.69,47.75,47.65,47.72,18600.0,36.7714,36.8177,36.7406,36.7946,18600.0
2010-10-01 14:00:00,47.73,47.86,47.73,47.86,26900.0,36.8023,36.9025,36.8023,36.9025,26900.0
2010-10-01 14:30:00,47.85,47.98,47.84,47.93,22100.0,36.8948,36.995,36.8871,36.9565,22100.0
2010-10-01 15:00:00,47.92,48.05,47.82,47.82,30700.0,36.9488,37.049,36.8717,36.8717,30700.0
2010-10-01 15:30:00,47.81,47.98,47.78,47.95,54900.0,36.864,36.995,36.8408,36.9719,54900.0
2010-10-04 09:30:00,47.97,48.03,47.75,47.77,29700.0,36.9873,37.0336,36.8177,36.8331,29700.0
2010-10-04 10:00:00,47.79,48.06,47.69,47.84,41900.0,36.8485,37.0567,36.7714,36.8871,41900.0
2010-10-04 10:30:00,47.84,47.94,47.6,47.69,13300.0,36.8871,36.9642,36.702,36.7714,13300.0
2010-10-04 11:00:00,47.63,47.69,47.5,47.57,22200.0,36.7252,36.7714,36.6249,36.6789,22200.0
2010-10-04 11:30:00,47.54,47.6,47.43,47.44,41100.0,36.6558,36.702,36.571,36.5787,41100.0
2010-10-04 12:00:00,47.43,47.51,47.31,47.39,52400.0,36.571,36.6326,36.4784,36.5401,52400.0
2010-10-04 12:30:00,47.39,47.45,47.3,47.34,23400.0,36.5401,36.5864,36.4707,36.5016,23400.0
2010-10-04 13:00:00,47.36,47.44,47.33,47.42,13800.0,36.517,36.5787,36.4939,36.5633,13800.0
2010-10-04 13:30:00,47.4,47.49,47.34,47.48,19700.0,36.5478,36.6172,36.5016,36.6095,19700.0
2010-10-04 14:00:00,47.48,47.5,47.31,47.39,26700.0,36.6095,36.6249,36.4784,36.5401,26700.0
2010-10-04 14:30:00,47.37,47.56,47.35,47.46,35500.0,36.5247,36.6712,36.5093,36.5941,35500.0
2010-10-04 15:00:00,47.45,47.56,47.39,47.51,36500.0,36.5864,36.6712,36.5401,36.6326,36500.0
2010-10-04 15:30:00,47.54,47.61,47.43,47.56,62500.0,36.6558,36.7098,36.571,36.6712,62500.0
2010-10-05 09:30:00,47.83,48.19,47.34,47.74,44700.0,36.8794,37.157,36.5016,36.81,44700.0
2010-10-05 10:00:00,47.72,47.78,47.56,47.73,33100.0,36.7946,36.8408,36.6712,36.8023,33100.0
2010-10-05 10:30:00,47.74,47.9,47.67,47.85,34300.0,36.81,36.9334,36.756,36.8948,34300.0
2010-10-05 11:00:00,47.89,48.09,47.88,47.96,42000.0,36.9256,37.0799,36.9179,36.9796,42000.0
2010-10-05 11:30:00,47.99,48.29,47.97,48.23,29300.0,37.0028,37.2341,36.9873,37.1878,29300.0
2010-10-05 12:00:00,48.23,48.44,48.19,48.43,27300.0,37.1878,37.3497,37.157,37.342,27300.0
2010-10-05 12:30:00,48.45,48.49,48.4,48.46,60900.0,37.3574,37.3883,37.3189,37.3651,60900.0
2010-10-05 13:00:00,48.44,48.56,48.42,48.54,38400.0,37.3497,37.4423,37.3343,37.4268,38400.0
2010-10-05 13:30:00,48.55,48.69,48.51,48.64,19200.0,37.4345,37.5425,37.4037,37.5039,19200.0
2010-10-05 14:00:00,48.64,48.81,48.6,48.77,39400.0,37.5039,37.635,37.4731,37.6042,39400.0
2010-10-05 14:30:00,48.77,48.96,48.74,48.89,55000.0,37.6042,37.7507,37.581,37.6967,55000.0
2010-10-05 15:00:00,48.9,49.0,48.9,48.98,34200.0,37.7044,37.7815,37.7044,37.7661,34200.0
2010-10-05 15:30:00,48.98,49.08,48.9,48.93,69700.0,37.7661,37.8432,37.7044,37.7275,69700.0
2010-10-06 09:30:00,48.94,49.16,48.88,48.89,32300.0,37.7353,37.9049,37.689,37.6967,32300.0
2010-10-06 10:00:00,48.89,49.07,48.89,49.03,31600.0,37.6967,37.8355,37.6967,37.8046,31600.0
2010-10-06 10:30:00,49.01,49.1,48.91,48.97,41100.0,37.7892,37.8586,37.7121,37.7584,41100.0
2010-10-06 11:00:00,48.97,49.07,48.85,48.88,17700.0,37.7584,37.8355,37.6659,37.689,17700.0
2010-10-06 11:30:00,48.88,48.97,48.79,48.79,16600.0,37.689,37.7584,37.6196,37.6196,16600.0
2010-10-06 12:00:00,48.81,48.89,48.78,48.83,26200.0,37.635,37.6967,37.6119,37.6504,26200.0
2010-10-06 12:30:00,48.82,48.93,48.8,48.82,16100.0,37.6427,37.7275,37.6273,37.6427,16100.0
2010-10-06 13:00:00,48.82,48.88,48.79,48.86,18300.0,37.6427,37.689,37.6196,37.6736,18300.0
2010-10-06 13:30:00,48.86,48.91,48.8,48.9,25000.0,37.6736,37.7121,37.6273,37.7044,25000.0
2010-10-06 14:00:00,48.88,48.91,48.74,48.88,32500.0,37.689,37.7121,37.581,37.689,32500.0
2010-10-06 14:30:00,48.9,48.96,48.87,48.91,63700.0,37.7044,37.7507,37.6813,37.7121,63700.0
2010-10-06 15:00:00,48.91,49.01,48.9,48.99,41300.0,37.7121,37.7892,37.7044,37.7738,41300.0
2010-10-06 15:30:00,48.99,49.17,48.94,49.12,64500.0,37.7738,37.9126,37.7353,37.874,64500.0
2010-10-07 09:30:00,49.38,49.5,49.17,49.17,21100.0,38.0745,38.167,37.9126,37.9126,21100.0
2010-10-07 10:00:00,49.15,49.3,49.11,49.21,38200.0,37.8972,38.0128,37.8663,37.9434,38200.0
2010-10-07 10:30:00,49.2,49.23,49.01,49.06,28800.0,37.9357,37.9589,37.7892,37.8278,28800.0
2010-10-07 11:00:00,49.06,49.11,48.93,48.97,22200.0,37.8278,37.8663,37.7275,37.7584,22200.0
2010-10-07 11:30:00,48.99,49.04,48.93,48.96,24700.0,37.7738,37.8124,37.7275,37.7507,24700.0
2010-10-07 12:00:00,48.97,49.01,48.92,48.96,54400.0,37.7584,37.7892,37.7198,37.7507,54400.0
2010-10-07 12:30:00,48.96,48.98,48.73,48.74,34400.0,37.7507,37.7661,37.5733,37.581,34400.0
2010-10-07 13:00:00,48.77,48.87,48.73,48.73,21100.0,37.6042,37.6813,37.5733,37.5733,21100.0
2010-10-07 13:30:00,48.74,48.83,48.7,48.78,27200.0,37.581,37.6504,37.5502,37.6119,27200.0
2010-10-07 14:00:00,48.78,48.83,48.72,48.74,47500.0,37.6119,37.6504,37.5656,37.581,47500.0
2010-10-07 14:30:00,48.75,48.76,48.59,48.63,23700.0,37.5888,37.5965,37.4654,37.4962,23700.0
2010-10-07 15:00:00,48.63,48.64,48.5,48.51,32800.0,37.4962,37.5039,37.396,37.4037,32800.0
2010-10-07 15:30:00,48.51,48.71,48.5,48.62,77100.0,37.4037,37.5579,37.396,37.4885,77100.0
2010-10-08 09:30:00,48.54,48.59,48.24,48.34,41100.0,37.4268,37.4654,37.1955,37.2726,41100.0
2010-10-08 10:00:00,48.38,48.43,48.07,48.1,32300.0,37.3035,37.342,37.0644,37.0876,32300.0
2010-10-08 10:30:00,48.08,48.29,48.06,48.24,32900.0,37.0721,37.2341,37.0567,37.1955,32900.0
2010-10-08 11:00:00,48.25,48.27,48.19,48.26,23400.0,37.2032,37.2186,37.157,37.2109,23400.0
2010-10-08 11:30:00,48.27,48.44,48.27,48.32,24200.0,37.2186,37.3497,37.2186,37.2572,24200.0
2010-10-08 12:00:00,48.37,48.39,48.24,48.24,14500.0,37.2958,37.3112,37.1955,37.1955,14500.0
2010-10-08 12:30:00,48.24,48.31,48.24,48.3,37000.0,37.1955,37.2495,37.1955,37.2418,37000.0
2010-10-08 13:00:00,48.3,48.33,48.26,48.33,22100.0,37.2418,37.2649,37.2109,37.2649,22100.0
2010-10-08 13:30:00,48.31,48.33,48.26,48.3,15000.0,37.2495,37.2649,37.2109,37.2418,15000.0
2010-10-08 14:00:00,48.31,48.33,48.26,48.32,26200.0,37.2495,37.2649,37.2109,37.2572,26200.0
2010-10-08 14:30:00,48.32,48.33,48.28,48.31,24700.0,37.2572,37.2649,37.2264,37.2495,24700.0
2010-10-08 15:00:00,48.31,48.53,48.31,48.51,57700.0,37.2495,37.4191,37.2495,37.4037,57700.0
2010-10-08 15:30:00,48.5,48.56,48.46,48.49,86900.0,37.396,37.4423,37.3651,37.3883,86900.0
2010-10-11 09:30:00,48.45,48.93,48.32,48.36,17300.0,37.3574,37.7275,37.2572,37.288,17300.0
2010-10-11 10:00:00,48.36,48.67,48.36,48.64,21600.0,37.288,37.5271,37.288,37.5039,21600.0
2010-10-11 10:30:00,48.67,48.68,48.42,48.5,16900.0,37.5271,37.5348,37.3343,37.396,16900.0
2010-10-11 11:00:00,48.53,48.61,48.51,48.54,19900.0,37.4191,37.4808,37.4037,37.4268,19900.0
2010-10-11 11:30:00,48.52,48.73,48.43,48.43,26500.0,37.4114,37.5733,37.342,37.342,26500.0
2010-10-11 12:00:00,48.41,48.47,48.37,48.4,7900.0,37.3266,37.3729,37.2958,37.3189,7900.0
2010-10-11 12:30:00,48.41,48.5,48.39,48.41,10300.0,37.3266,37.396,37.3112,37.3266,10300.0
2010-10-11 13:00:00,48.39,48.44,48.35,48.37,7700.0,37.3112,37.3497,37.2803,37.2958,7700.0
2010-10-11 13:30:00,48.38,48.43,48.35,48.36,14400.0,37.3035,37.342,37.2803,37.288,14400.0
2010-10-11 14:00:00,48.37,48.4,48.31,48.32,12700.0,37.2958,37.3189,37.2495,37.2572,12700.0
2010-10-11 14:30:00,48.35,48.36,48.29,48.31,17000.0,37.2803,37.288,37.2341,37.2495,17000.0
2010-10-11 15:00:00,48.31,48.36,48.19,48.21,35100.0,37.2495,37.288,37.157,37.1724,35100.0
2010-10-11 15:30:00,48.2,48.29,48.11,48.25,66000.0,37.1647,37.2341,37.0953,37.2032,66000.0
2010-10-12 09:30:00,48.13,48.22,47.79,47.91,24400.0,37.1107,37.1801,36.8485,36.9411,24400.0
2010-10-12 10:00:00,47.86,48.23,47.8,48.13,21500.0,36.9025,37.1878,36.8563,37.1107,21500.0
2010-10-12 10:30:00,48.16,48.29,48.06,48.22,21700.0,37.1338,37.2341,37.0567,37.1801,21700.0
2010-10-12 11:00:00,48.22,48.3,48.15,48.28,18700.0,37.1801,37.2418,37.1261,37.2264,18700.0
2010-10-12 11:30:00,48.29,48.36,48.24,48.26,11600.0,37.2341,37.288,37.1955,37.2109,11600.0
2010-10-12 12:00:00,48.29,48.31,48.19,48.19,12800.0,37.2341,37.2495,37.157,37.157,12800.0
2010-10-12 12:30:00,48.2,48.24,48.15,48.16,5600.0,37.1647,37.1955,37.1261,37.1338,5600.0
2010-10-12 13:00:00,48.16,48.25,48.15,48.21,4300.0,37.1338,37.2032,37.1261,37.1724,4300.0
2010-10-12 13:30:00,48.22,48.29,48.19,48.28,9300.0,37.1801,37.2341,37.157,37.2264,9300.0
2010-10-12 14:00:00,48.29,48.58,48.19,48.45,34900.0,37.2341,37.4577,37.157,37.3574,34900.0
2010-10-12 14:30:00,48.47,48.55,48.36,48.54,23100.0,37.3729,37.4345,37.288,37.4268,23100.0
2010-10-12 15:00:00,48.52,48.66,48.43,48.64,30500.0,37.4114,37.5194,37.342,37.5039,30500.0
2010-10-12 15:30:00,48.66,48.75,48.58,48.6,57900.0,37.5194,37.5888,37.4577,37.4731,57900.0
2010-10-13 09:30:00,48.97,48.97,48.69,48.78,17800.0,37.7584,37.7584,37.5425,37.6119,17800.0
2010-10-13 10:00:00,48.73,48.91,48.53,48.73,21900.0,37.5733,37.7121,37.4191,37.5733,21900.0
2010-10-13 10:30:00,48.78,48.88,48.62,48.88,16900.0,37.6119,37.689,37.4885,37.689,16900.0
2010-10-13 11:00:00,48.89,48.89,48.68,48.68,25300.0,37.6967,37.6967,37.5348,37.5348,25300.0
2010-10-13 11:30:00,48.69,48.83,48.66,48.78,18400.0,37.5425,37.6504,37.5194,37.6119,18400.0
2010-10-13 12:00:00,48.82,48.87,48.79,48.84,8100.0,37.6427,37.6813,37.6196,37.6581,8100.0
2010-10-13 12:30:00,48.85,48.99,48.83,48.95,8300.0,37.6659,37.7738,37.6504,37.743,8300.0
2010-10-13 13:00:00,48.94,49.0,48.89,48.94,18500.0,37.7353,37.7815,37.6967,37.7353,18500.0
2010-10-13 13:30:00,48.97,49.0,48.91,48.93,25000.0,37.7584,37.7815,37.7121,37.7275,25000.0
2010-10-13 14:00:00,48.95,49.06,48.91,48.97,21200.0,37.743,37.8278,37.7121,37.7584,21200.0
2010-10-13 14:30:00,48.98,49.07,48.78,48.81,64300.0,37.7661,37.8355,37.6119,37.635,64300.0
2010-10-13 15:00:00,48.81,48.93,48.74,48.77,80300.0,37.635,37.7275,37.581,37.6042,80300.0
2010-10-13 15:30:00,48.75,48.85,48.64,48.67,38600.0,37.5888,37.6659,37.5039,37.5271,38600.0
2010-10-14 09:30:00,48.45,48.91,48.18,48.76,52600.0,37.3574,37.7121,37.1493,37.5965,52600.0
2010-10-14 10:00:00,48.76,48.9,48.6,48.9,35600.0,37.5965,37.7044,37.4731,37.7044,35600.0
2010-10-14 10:30:00,48.91,48.96,48.83,48.9,33000.0,37.7121,37.7507,37.6504,37.7044,33000.0
2010-10-14 11:00:00,48.91,48.94,48.82,48.89,38300.0,37.7121,37.7353,37.6427,37.6967,38300.0
2010-10-14 11:30:00,48.9,48.93,48.67,48.71,32700.0,37.7044,37.7275,37.5271,37.5579,32700.0
2010-10-14 12:00:00,48.71,48.8,48.47,48.49,17400.0,37.5579,37.6273,37.3729,37.3883,17400.0
2010-10-14 12:30:00,48.47,48.82,48.47,48.8,14400.0,37.3729,37.6427,37.3729,37.6273,14400.0
2010-10-14 13:00:00,48.78,48.82,48.47,48.49,29800.0,37.6119,37.6427,37.3729,37.3883,29800.0
2010-10-14 13:30:00,48.48,48.56,48.44,48.49,21800.0,37.3806,37.4423,37.3497,37.3883,21800.0
2010-10-14 14:00:00,48.49,48.51,48.39,48.46,20000.0,37.3883,37.4037,37.3112,37.3651,20000.0
2010-10-14 14:30:00,48.45,48.52,48.36,48.4,20100.0,37.3574,37.4114,37.288,37.3189,20100.0
2010-10-14 15:00:00,48.39,48.48,48.32,48.42,35900.0,37.3112,37.3806,37.2572,37.3343,35900.0
2010-10-14 15:30:00,48.42,48.6,48.41,48.6,81300.0,37.3343,37.4731,37.3266,37.4731,81300.0
2010-10-15 09:30:00,48.96,48.96,48.41,48.49,48100.0,37.7507,37.7507,37.3266,37.3883,48100.0
2010-10-15 10:00:00,48.43,48.63,48.21,48.42,46500.0,37.342,37.4962,37.1724,37.3343,46500.0
2010-10-15 10:30:00,48.4,48.65,48.37,48.6,26000.0,37.3189,37.5116,37.2958,37.4731,26000.0
2010-10-15 11:00:00,48.59,48.75,48.56,48.66,28800.0,37.4654,37.5888,37.4423,37.5194,28800.0
2010-10-15 11:30:00,48.71,48.87,48.44,48.54,30700.0,37.5579,37.6813,37.3497,37.4268,30700.0
2010-10-15 12:00:00,48.55,48.6,48.41,48.6,23400.0,37.4345,37.4731,37.3266,37.4731,23400.0
2010-10-15 12:30:00,48.6,48.65,48.46,48.46,23500.0,37.4731,37.5116,37.3651,37.3651,23500.0
2010-10-15 13:00:00,48.49,48.57,48.45,48.57,18400.0,37.3883,37.45,37.3574,37.45,18400.0
2010-10-15 13:30:00,48.58,48.65,48.46,48.47,22100.0,37.4577,37.5116,37.3651,37.3729,22100.0
2010-10-15 14:00:00,48.47,48.63,48.43,48.61,24900.0,37.3729,37.4962,37.342,37.4808,24900.0
2010-10-15 14:30:00,48.62,48.65,48.48,48.52,32800.0,37.4885,37.5116,37.3806,37.4114,32800.0
2010-10-15 15:00:00,48.51,48.54,48.4,48.5,38400.0,37.4037,37.4268,37.3189,37.396,38400.0
2010-10-15 15:30:00,48.49,48.6,48.43,48.47,67600.0,37.3883,37.4731,37.342,37.3729,67600.0
2010-10-18 09:30:00,48.5,48.79,48.37,48.68,32700.0,37.396,37.6196,37.2958,37.5348,32700.0
2010-10-18 10:00:00,48.7,48.87,48.66,48.78,57300.0,37.5502,37.6813,37.5194,37.6119,57300.0
2010-10-18 10:30:00,48.76,48.93,48.75,48.89,35700.0,37.5965,37.7275,37.5888,37.6967,35700.0
2010-10-18 11:00:00,48.88,48.91,48.76,48.86,66600.0,37.689,37.7121,37.5965,37.6736,66600.0
2010-10-18 11:30:00,48.85,48.86,48.67,48.81,16700.0,37.6659,37.6736,37.5271,37.635,16700.0
2010-10-18 12:00:00,48.83,48.86,48.75,48.77,16600.0,37.6504,37.6736,37.5888,37.6042,16600.0
2010-10-18 12:30:00,48.75,48.88,48.71,48.79,16900.0,37.5888,37.689,37.5579,37.6196,16900.0
2010-10-18 13:00:00,48.81,48.93,48.78,48.83,21100.0,37.635,37.7275,37.6119,37.6504,21100.0
2010-10-18 13:30:00,48.82,48.86,48.73,48.76,12100.0,37.6427,37.6736,37.5733,37.5965,12100.0
2010-10-18 14:00:00,48.78,48.83,48.68,48.74,25100.0,37.6119,37.6504,37.5348,37.581,25100.0
2010-10-18 14:30:00,48.76,48.8,48.71,48.75,28300.0,37.5965,37.6273,37.5579,37.5888,28300.0
2010-10-18 15:00:00,48.75,48.93,48.75,48.8,40200.0,37.5888,37.7275,37.5888,37.6273,40200.0
2010-10-18 15:30:00,48.8,48.92,48.74,48.81,96900.0,37.6273,37.7198,37.581,37.635,96900.0
2010-10-19 09:30:00,48.16,48.24,47.71,48.07,30200.0,37.1338,37.1955,36.7869,37.0644,30200.0
2010-10-19 10:00:00,48.09,48.53,48.09,48.53,35700.0,37.0799,37.4191,37.0799,37.4191,35700.0
2010-10-19 10:30:00,48.57,48.59,48.34,48.5,28900.0,37.45,37.4654,37.2726,37.396,28900.0
2010-10-19 11:00:00,48.48,48.56,48.43,48.48,27700.0,37.3806,37.4423,37.342,37.3806,27700.0
2010-10-19 11:30:00,48.49,48.59,48.45,48.51,17600.0,37.3883,37.4654,37.3574,37.4037,17600.0
2010-10-19 12:00:00,48.52,48.59,48.49,48.52,17900.0,37.4114,37.4654,37.3883,37.4114,17900.0
2010-10-19 12:30:00,48.54,48.56,48.45,48.52,27000.0,37.4268,37.4423,37.3574,37.4114,27000.0
2010-10-19 13:00:00,48.53,48.53,48.37,48.39,8200.0,37.4191,37.4191,37.2958,37.3112,8200.0
2010-10-19 13:30:00,48.4,48.43,48.09,48.13,21600.0,37.3189,37.342,37.0799,37.1107,21600.0
2010-10-19 14:00:00,48.14,48.15,47.82,47.92,47000.0,37.1184,37.1261,36.8717,36.9488,47000.0
2010-10-19 14:30:00,47.91,48.01,47.88,47.94,25300.0,36.9411,37.0182,36.9179,36.9642,25300.0
2010-10-19 15:00:00,47.93,48.0,47.78,47.83,48200.0,36.9565,37.0105,36.8408,36.8794,48200.0
2010-10-19 15:30:00,47.79,48.0,47.76,47.94,69500.0,36.8485,37.0105,36.8254,36.9642,69500.0
2010-10-20 09:30:00,48.11,48.12,47.7,47.81,53000.0,37.0953,37.103,36.7791,36.864,53000.0
2010-10-20 10:00:00,47.83,47.95,47.76,47.94,58000.0,36.8794,36.9719,36.8254,36.9642,58000.0
2010-10-20 10:30:00,47.95,48.07,47.86,48.0,34000.0,36.9719,37.0644,36.9025,37.0105,34000.0
2010-10-20 11:00:00,48.01,48.02,47.88,47.95,39900.0,37.0182,37.0259,36.9179,36.9719,39900.0
2010-10-20 11:30:00,47.95,48.03,47.93,47.99,34200.0,36.9719,37.0336,36.9565,37.0028,34200.0
2010-10-20 12:00:00,47.99,48.26,47.95,48.25,38400.0,37.0028,37.2109,36.9719,37.2032,38400.0
2010-10-20 12:30:00,48.25,48.36,48.23,48.28,22700.0,37.2032,37.288,37.1878,37.2264,22700.0
2010-10-20 13:00:00,48.28,48.38,48.23,48.33,24400.0,37.2264,37.3035,37.1878,37.2649,24400.0
2010-10-20 13:30:00,48.34,48.34,48.24,48.28,14000.0,37.2726,37.2726,37.1955,37.2264,14000.0
2010-10-20 14:00:00,48.28,48.38,48.17,48.37,48000.0,37.2264,37.3035,37.1415,37.2958,48000.0
2010-10-20 14:30:00,48.38,48.42,48.34,48.39,39800.0,37.3035,37.3343,37.2726,37.3112,39800.0
2010-10-20 15:00:00,48.39,48.43,48.35,48.39,37600.0,37.3112,37.342,37.2803,37.3112,37600.0
2010-10-20 15:30:00,48.4,48.49,48.33,48.4,112100.0,37.3189,37.3883,37.2649,37.3189,112100.0
2010-10-21 09:30:00,48.72,48.72,48.46,48.65,19700.0,37.5656,37.5656,37.3651,37.5116,19700.0
2010-10-21 10:00:00,48.65,48.83,48.56,48.75,59600.0,37.5116,37.6504,37.4423,37.5888,59600.0
2010-10-21 10:30:00,48.75,48.94,48.75,48.94,43200.0,37.5888,37.7353,37.5888,37.7353,43200.0
2010-10-21 11:00:00,48.94,48.96,48.61,48.77,48400.0,37.7353,37.7507,37.4808,37.6042,48400.0
2010-10-21 11:30:00,48.75,48.75,48.42,48.6,21800.0,37.5888,37.5888,37.3343,37.4731,21800.0
2010-10-21 12:00:00,48.63,48.65,48.51,48.56,14000.0,37.4962,37.5116,37.4037,37.4423,14000.0
2010-10-21 12:30:00,48.59,48.59,48.41,48.48,27700.0,37.4654,37.4654,37.3266,37.3806,27700.0
2010-10-21 13:00:00,48.5,48.62,48.48,48.52,19700.0,37.396,37.4885,37.3806,37.4114,19700.0
2010-10-21 13:30:00,48.51,48.52,48.11,48.14,29500.0,37.4037,37.4114,37.0953,37.1184,29500.0
2010-10-21 14:00:00,48.14,48.23,48.08,48.22,29800.0,37.1184,37.1878,37.0721,37.1801,29800.0
2010-10-21 14:30:00,48.18,48.33,48.18,48.28,16000.0,37.1493,37.2649,37.1493,37.2264,16000.0
2010-10-21 15:00:00,48.29,48.6,48.28,48.58,48400.0,37.2341,37.4731,37.2264,37.4577,48400.0
2010-10-21 15:30:00,48.57,48.61,48.42,48.49,80700.0,37.45,37.4808,37.3343,37.3883,80700.0
2010-10-22 09:30:00,48.66,48.66,48.29,48.3,29100.0,37.5194,37.5194,37.2341,37.2418,29100.0
2010-10-22 10:00:00,48.31,48.5,48.17,48.23,46600.0,37.2495,37.396,37.1415,37.1878,46600.0
2010-10-22 10:30:00,48.21,48.29,48.09,48.19,51400.0,37.1724,37.2341,37.0799,37.157,51400.0
2010-10-22 11:00:00,48.17,48.25,48.1,48.11,23700.0,37.1415,37.2032,37.0876,37.0953,23700.0
2010-10-22 11:30:00,48.13,48.26,48.11,48.18,42400.0,37.1107,37.2109,37.0953,37.1493,42400.0
2010-10-22 12:00:00,48.18,48.21,48.03,48.12,30800.0,37.1493,37.1724,37.0336,37.103,30800.0
2010-10-22 12:30:00,48.14,48.24,48.08,48.11,21300.0,37.1184,37.1955,37.0721,37.0953,21300.0
2010-10-22 13:00:00,48.12,48.14,48.0,48.03,27600.0,37.103,37.1184,37.0105,37.0336,27600.0
2010-10-22 13:30:00,48.01,48.06,47.98,47.98,12200.0,37.0182,37.0567,36.995,36.995,12200.0
2010-10-22 14:00:00,47.98,48.04,47.97,48.03,26200.0,36.995,37.0413,36.9873,37.0336,26200.0
2010-10-22 14:30:00,48.03,48.05,47.95,47.99,35200.0,37.0336,37.049,36.9719,37.0028,35200.0
2010-10-22 15:00:00,47.97,48.08,47.94,48.01,30400.0,36.9873,37.0721,36.9642,37.0182,30400.0
2010-10-22 15:30:00,48.02,48.11,47.99,48.06,72500.0,37.0259,37.0953,37.0028,37.0567,72500.0
2010-10-25 09:30:00,48.09,48.5,48.09,48.44,35700.0,37.0799,37.396,37.0799,37.3497,35700.0
2010-10-25 10:00:00,48.44,48.49,48.28,48.48,38000.0,37.3497,37.3883,37.2264,37.3806,38000.0
2010-10-25 10:30:00,48.49,48.5,48.32,48.33,56100.0,37.3883,37.396,37.2572,37.2649,56100.0
2010-10-25 11:00:00,48.31,48.38,48.23,48.38,15700.0,37.2495,37.3035,37.1878,37.3035,15700.0
2010-10-25 11:30:00,48.38,48.41,48.07,48.17,10700.0,37.3035,37.3266,37.0644,37.1415,10700.0
2010-10-25 12:00:00,48.15,48.32,48.08,48.18,19600.0,37.1261,37.2572,37.0721,37.1493,19600.0
2010-10-25 12:30:00,48.19,48.26,48.01,48.05,13800.0,37.157,37.2109,37.0182,37.049,13800.0
2010-10-25 13:00:00,48.03,48.19,48.01,48.17,10100.0,37.0336,37.157,37.0182,37.1415,10100.0
2010-10-25 13:30:00,48.14,48.21,48.07,48.11,10300.0,37.1184,37.1724,37.0644,37.0953,10300.0
2010-10-25 14:00:00,48.11,48.17,48.04,48.12,12700.0,37.0953,37.1415,37.0413,37.103,12700.0
2010-10-25 14:30:00,48.07,48.21,48.01,48.11,19200.0,37.0644,37.1724,37.0182,37.0953,19200.0
2010-10-25 15:00:00,48.12,48.24,48.08,48.21,20800.0,37.103,37.1955,37.0721,37.1724,20800.0
2010-10-25 15:30:00,48.21,48.3,47.62,47.73,99100.0,37.1724,37.2418,36.7175,36.8023,99100.0
2010-10-26 09:30:00,47.52,49.36,47.52,49.21,190500.0,36.6404,38.0591,36.6404,37.9434,190500.0
2010-10-26 10:00:00,49.24,49.69,49.24,49.38,113200.0,37.9666,38.3135,37.9666,38.0745,113200.0
2010-10-26 10:30:00,49.4,50.4,49.27,50.2,85300.0,38.0899,38.861,37.9897,38.7068,85300.0
2010-10-26 11:00:00,50.24,50.31,49.92,50.02,84100.0,38.7376,38.7916,38.4909,38.568,84100.0
2010-10-26 11:30:00,50.04,50.04,49.85,49.97,44700.0,38.5834,38.5834,38.4369,38.5294,44700.0
2010-10-26 12:00:00,49.98,50.17,49.91,50.02,45400.0,38.5371,38.6836,38.4832,38.568,45400.0
2010-10-26 12:30:00,50.0,50.3,50.0,50.21,39300.0,38.5526,38.7839,38.5526,38.7145,39300.0
2010-10-26 13:00:00,50.21,50.48,50.19,50.35,45800.0,38.7145,38.9227,38.6991,38.8224,45800.0
2010-10-26 13:30:00,50.32,50.57,50.31,50.32,51200.0,38.7993,38.9921,38.7916,38.7993,51200.0
2010-10-26 14:00:00,50.33,50.39,50.21,50.3,34800.0,38.807,38.8533,38.7145,38.7839,34800.0
2010-10-26 14:30:00,50.3,50.38,50.21,50.32,51900.0,38.7839,38.8456,38.7145,38.7993,51900.0
2010-10-26 15:00:00,50.31,50.57,50.31,50.49,68600.0,38.7916,38.9921,38.7916,38.9304,68600.0
2010-10-26 15:30:00,50.47,50.51,50.16,50.45,170900.0,38.915,38.9458,38.6759,38.8995,170900.0
2010-10-27 09:30:00,50.08,50.6,50.08,50.54,62500.0,38.6143,39.0152,38.6143,38.9689,62500.0
2010-10-27 10:00:00,50.54,50.69,50.28,50.4,46000.0,38.9689,39.0846,38.7685,38.861,46000.0
2010-10-27 10:30:00,50.4,50.48,50.33,50.33,38500.0,38.861,38.9227,38.807,38.807,38500.0
2010-10-27 11:00:00,50.31,50.5,50.24,50.38,29800.0,38.7916,38.9381,38.7376,38.8456,29800.0
2010-10-27 11:30:00,50.4,50.51,50.35,50.45,19900.0,38.861,38.9458,38.8224,38.8995,19900.0
2010-10-27 12:00:00,50.42,50.53,50.4,50.46,51400.0,38.8764,38.9612,38.861,38.9073,51400.0
2010-10-27 12:30:00,50.45,50.47,50.23,50.23,24300.0,38.8995,38.915,38.7299,38.7299,24300.0
2010-10-27 13:00:00,50.23,50.28,50.05,50.16,21700.0,38.7299,38.7685,38.5911,38.6759,21700.0
2010-10-27 13:30:00,50.15,50.19,50.06,50.19,15100.0,38.6682,38.6991,38.5988,38.6991,15100.0
2010-10-27 14:00:00,50.2,50.34,50.14,50.14,32300.0,38.7068,38.8147,38.6605,38.6605,32300.0
2010-10-27 14:30:00,50.15,50.33,50.07,50.26,39600.0,38.6682,38.807,38.6065,38.753,39600.0
2010-10-27 15:00:00,50.24,50.26,50.12,50.17,46000.0,38.7376,38.753,38.6451,38.6836,46000.0
2010-10-27 15:30:00,50.18,50.27,50.1,50.22,105500.0,38.6914,38.7608,38.6297,38.7222,105500.0
2010-10-28 09:30:00,50.4,50.41,49.98,50.01,38800.0,38.861,38.8687,38.5371,38.5603,38800.0
2010-10-28 10:00:00,50.01,50.04,49.61,49.62,42000.0,38.5603,38.5834,38.2519,38.2596,42000.0
2010-10-28 10:30:00,49.63,49.78,49.58,49.73,39000.0,38.2673,38.3829,38.2287,38.3444,39000.0
2010-10-28 11:00:00,49.7,49.75,49.59,49.68,23500.0,38.3213,38.3598,38.2364,38.3058,23500.0
2010-10-28 11:30:00,49.68,49.68,49.54,49.55,21500.0,38.3058,38.3058,38.1979,38.2056,21500.0
2010-10-28 12:00:00,49.55,49.55,49.44,49.45,15900.0,38.2056,38.2056,38.1208,38.1285,15900.0
2010-10-28 12:30:00,49.44,49.59,49.37,49.48,10500.0,38.1208,38.2364,38.0668,38.1516,10500.0
2010-10-28 13:00:00,49.5,49.72,49.48,49.6,11800.0,38.167,38.3367,38.1516,38.2441,11800.0
2010-10-28 13:30:00,49.6,49.66,49.54,49.57,12700.0,38.2441,38.2904,38.1979,38.221,12700.0
2010-10-28 14:00:00,49.54,49.66,49.51,49.57,19500.0,38.1979,38.2904,38.1748,38.221,19500.0
2010-10-28 14:30:00,49.55,49.66,49.46,49.63,21600.0,38.2056,38.2904,38.1362,38.2673,21600.0
2010-10-28 15:00:00,49.62,49.79,49.62,49.67,35900.0,38.2596,38.3906,38.2596,38.2981,35900.0
2010-10-28 15:30:00,49.66,49.78,49.63,49.72,55300.0,38.2904,38.3829,38.2673,38.3367,55300.0
2010-10-29 09:30:00,49.54,49.54,49.17,49.21,53200.0,38.1979,38.1979,37.9126,37.9434,53200.0
2010-10-29 10:00:00,49.2,49.34,49.15,49.29,52200.0,37.9357,38.0437,37.8972,38.0051,52200.0
2010-10-29 10:30:00,49.3,49.5,49.28,49.49,31000.0,38.0128,38.167,37.9974,38.1593,31000.0
2010-10-29 11:00:00,49.5,49.7,49.5,49.66,26400.0,38.167,38.3213,38.167,38.2904,26400.0
2010-10-29 11:30:00,49.61,49.61,49.46,49.59,19100.0,38.2519,38.2519,38.1362,38.2364,19100.0
2010-10-29 12:00:00,49.6,49.7,49.58,49.7,20100.0,38.2441,38.3213,38.2287,38.3213,20100.0
2010-10-29 12:30:00,49.7,49.92,49.65,49.9,47800.0,38.3213,38.4909,38.2827,38.4755,47800.0
2010-10-29 13:00:00,49.92,50.03,49.89,50.03,32100.0,38.4909,38.5757,38.4678,38.5757,32100.0
2010-10-29 13:30:00,50.05,50.11,50.0,50.1,26800.0,38.5911,38.6374,38.5526,38.6297,26800.0
2010-10-29 14:00:00,50.09,50.11,49.99,49.99,26000.0,38.622,38.6374,38.5449,38.5449,26000.0
2010-10-29 14:30:00,49.99,50.03,49.95,49.98,45100.0,38.5449,38.5757,38.514,38.5371,45100.0
2010-10-29 15:00:00,49.98,50.03,49.98,50.01,50900.0,38.5371,38.5757,38.5371,38.5603,50900.0
2010-10-29 15:30:00,50.02,50.19,50.01,50.11,128800.0,38.568,38.6991,38.5603,38.6374,128800.0
2010-11-01 09:30:00,50.29,50.59,50.07,50.49,20900.0,38.7762,39.0075,38.6065,38.9304,20900.0
2010-11-01 10:00:00,50.56,50.98,50.56,50.8,34900.0,38.9844,39.3082,38.9844,39.1694,34900.0
2010-11-01 10:30:00,50.83,50.87,50.66,50.67,33100.0,39.1925,39.2234,39.0615,39.0692,33100.0
2010-11-01 11:00:00,50.66,50.7,50.5,50.69,68100.0,39.0615,39.0923,38.9381,39.0846,68100.0
2010-11-01 11:30:00,50.69,50.7,50.48,50.49,95200.0,39.0846,39.0923,38.9227,38.9304,95200.0
2010-11-01 12:00:00,50.5,50.53,50.36,50.39,17700.0,38.9381,38.9612,38.8301,38.8533,17700.0
2010-11-01 12:30:00,50.36,50.4,50.24,50.29,12700.0,38.8301,38.861,38.7376,38.7762,12700.0
2010-11-01 13:00:00,50.3,50.32,50.15,50.19,14200.0,38.7839,38.7993,38.6682,38.6991,14200.0
2010-11-01 13:30:00,50.2,50.33,50.19,50.19,12800.0,38.7068,38.807,38.6991,38.6991,12800.0
2010-11-01 14:00:00,50.2,50.22,50.09,50.14,24400.0,38.7068,38.7222,38.622,38.6605,24400.0
2010-11-01 14:30:00,50.14,50.19,49.99,50.12,34000.0,38.6605,38.6991,38.5449,38.6451,34000.0
2010-11-01 15:00:00,50.12,50.15,49.74,49.88,41500.0,38.6451,38.6682,38.3521,38.46,41500.0
2010-11-01 15:30:00,49.88,50.28,49.88,50.24,64600.0,38.46,38.7685,38.46,38.7376,64600.0
2010-11-02 09:30:00,50.67,50.99,50.67,50.84,28800.0,39.0692,39.3159,39.0692,39.2002,28800.0
2010-11-02 10:00:00,50.82,50.82,50.6,50.73,20100.0,39.1848,39.1848,39.0152,39.1154,20100.0
2010-11-02 10:30:00,50.76,50.79,50.58,50.69,18200.0,39.1386,39.1617,38.9998,39.0846,18200.0
2010-11-02 11:00:00,50.71,50.75,50.63,50.65,21200.0,39.1,39.1309,39.0383,39.0537,21200.0
2010-11-02 11:30:00,50.65,50.75,50.64,50.69,13600.0,39.0537,39.1309,39.046,39.0846,13600.0
2010-11-02 12:00:00,50.68,50.77,50.66,50.66,11200.0,39.0769,39.1463,39.0615,39.0615,11200.0
2010-11-02 12:30:00,50.67,50.82,50.67,50.73,10800.0,39.0692,39.1848,39.0692,39.1154,10800.0
2010-11-02 13:00:00,50.74,50.82,50.69,50.75,9400.0,39.1231,39.1848,39.0846,39.1309,9400.0
2010-11-02 13:30:00,50.74,50.84,50.73,50.8,13300.0,39.1231,39.2002,39.1154,39.1694,13300.0
2010-11-02 14:00:00,50.8,50.81,50.65,50.68,10700.0,39.1694,39.1771,39.0537,39.0769,10700.0
2010-11-02 14:30:00,50.67,50.73,50.58,50.61,21500.0,39.0692,39.1154,38.9998,39.0229,21500.0
2010-11-02 15:00:00,50.62,50.75,50.62,50.75,20800.0,39.0306,39.1309,39.0306,39.1309,20800.0
2010-11-02 15:30:00,50.75,50.89,50.7,50.85,46700.0,39.1309,39.2388,39.0923,39.208,46700.0
2010-11-03 09:30:00,50.7,50.84,50.41,50.82,28400.0,39.185,39.2932,38.9608,39.2777,28400.0
2010-11-03 10:00:00,50.85,50.86,50.62,50.62,27400.0,39.3009,39.3086,39.1231,39.1231,27400.0
2010-11-03 10:30:00,50.62,50.66,50.45,50.51,13900.0,39.1231,39.154,38.9917,39.0381,13900.0
2010-11-03 11:00:00,50.5,50.52,50.28,50.28,21500.0,39.0304,39.0458,38.8603,38.8603,21500.0
2010-11-03 11:30:00,50.28,50.3,50.1,50.13,14000.0,38.8603,38.8758,38.7212,38.7444,14000.0
2010-11-03 12:00:00,50.11,50.15,49.98,50.03,9400.0,38.729,38.7599,38.6285,38.6671,9400.0
2010-11-03 12:30:00,50.03,50.13,50.02,50.04,9600.0,38.6671,38.7444,38.6594,38.6749,9600.0
2010-11-03 13:00:00,50.03,50.17,50.03,50.12,10800.0,38.6671,38.7753,38.6671,38.7367,10800.0
2010-11-03 13:30:00,50.12,50.3,50.12,50.3,18500.0,38.7367,38.8758,38.7367,38.8758,18500.0
2010-11-03 14:00:00,50.3,50.75,50.06,50.09,53000.0,38.8758,39.2236,38.6903,38.7135,53000.0
2010-11-03 14:30:00,50.07,50.43,49.99,50.32,21700.0,38.698,38.9763,38.6362,38.8913,21700.0
2010-11-03 15:00:00,50.3,50.58,50.3,50.55,27100.0,38.8758,39.0922,38.8758,39.069,27100.0
2010-11-03 15:30:00,50.55,50.64,50.39,50.62,40300.0,39.069,39.1386,38.9454,39.1231,40300.0
2010-11-04 09:30:00,51.08,51.35,50.88,51.19,52300.0,39.4787,39.6873,39.3241,39.5637,52300.0
2010-11-04 10:00:00,51.21,51.29,51.12,51.21,26400.0,39.5791,39.641,39.5096,39.5791,26400.0
2010-11-04 10:30:00,51.26,51.36,51.12,51.35,13800.0,39.6178,39.6951,39.5096,39.6873,13800.0
2010-11-04 11:00:00,51.36,51.5,51.36,51.37,15800.0,39.6951,39.8033,39.6951,39.7028,15800.0
2010-11-04 11:30:00,51.4,51.46,51.22,51.26,13000.0,39.726,39.7723,39.5869,39.6178,13000.0
2010-11-04 12:00:00,51.26,51.28,51.19,51.2,23300.0,39.6178,39.6332,39.5637,39.5714,23300.0
2010-11-04 12:30:00,51.19,51.23,51.15,51.2,24400.0,39.5637,39.5946,39.5328,39.5714,24400.0
2010-11-04 13:00:00,51.2,51.26,51.16,51.23,26600.0,39.5714,39.6178,39.5405,39.5946,26600.0
2010-11-04 13:30:00,51.24,51.26,51.17,51.26,26200.0,39.6023,39.6178,39.5482,39.6178,26200.0
2010-11-04 14:00:00,51.25,51.31,51.16,51.31,20900.0,39.61,39.6564,39.5405,39.6564,20900.0
2010-11-04 14:30:00,51.29,51.37,51.27,51.29,14100.0,39.641,39.7028,39.6255,39.641,14100.0
2010-11-04 15:00:00,51.32,51.53,51.28,51.51,25900.0,39.6641,39.8264,39.6332,39.811,25900.0
2010-11-04 15:30:00,51.48,52.04,51.45,51.98,184900.0,39.7878,40.2206,39.7646,40.1742,184900.0
2010-11-05 09:30:00,51.89,52.28,51.67,52.23,50800.0,40.1047,40.4061,39.9346,40.3675,50800.0
2010-11-05 10:00:00,52.23,52.49,52.22,52.42,49000.0,40.3675,40.5684,40.3597,40.5143,49000.0
2010-11-05 10:30:00,52.44,52.49,52.17,52.2,27500.0,40.5298,40.5684,40.3211,40.3443,27500.0
2010-11-05 11:00:00,52.2,52.2,52.01,52.01,26900.0,40.3443,40.3443,40.1974,40.1974,26900.0
2010-11-05 11:30:00,52.01,52.03,51.72,51.72,30100.0,40.1974,40.2129,39.9733,39.9733,30100.0
2010-11-05 12:00:00,51.7,51.72,51.55,51.55,28900.0,39.9578,39.9733,39.8419,39.8419,28900.0
2010-11-05 12:30:00,51.54,51.64,51.49,51.49,30300.0,39.8342,39.9115,39.7955,39.7955,30300.0
2010-11-05 13:00:00,51.51,51.63,51.49,51.53,28100.0,39.811,39.9037,39.7955,39.8264,28100.0
2010-11-05 13:30:00,51.53,51.58,51.5,51.5,22400.0,39.8264,39.8651,39.8033,39.8033,22400.0
2010-11-05 14:00:00,51.51,51.52,51.22,51.26,38100.0,39.811,39.8187,39.5869,39.6178,38100.0
2010-11-05 14:30:00,51.26,51.39,51.25,51.29,29700.0,39.6178,39.7182,39.61,39.641,29700.0
2010-11-05 15:00:00,51.3,51.37,51.28,51.31,39000.0,39.6487,39.7028,39.6332,39.6564,39000.0
2010-11-05 15:30:00,51.32,51.56,51.28,51.52,74100.0,39.6641,39.8496,39.6332,39.8187,74100.0
2010-11-08 09:30:00,51.68,51.93,51.57,51.6,35500.0,39.9424,40.1356,39.8574,39.8805,35500.0
2010-11-08 10:00:00,51.58,51.8,51.53,51.7,29800.0,39.8651,40.0351,39.8264,39.9578,29800.0
2010-11-08 10:30:00,51.69,51.72,51.49,51.53,34600.0,39.9501,39.9733,39.7955,39.8264,34600.0
2010-11-08 11:00:00,51.51,51.63,51.36,51.62,27400.0,39.811,39.9037,39.6951,39.896,27400.0
2010-11-08 11:30:00,51.64,51.86,51.64,51.83,12200.0,39.9115,40.0815,39.9115,40.0583,12200.0
2010-11-08 12:00:00,51.84,51.88,51.79,51.8,20400.0,40.066,40.097,40.0274,40.0351,20400.0
2010-11-08 12:30:00,51.81,51.85,51.74,51.84,6500.0,40.0429,40.0738,39.9888,40.066,6500.0
2010-11-08 13:00:00,51.85,51.91,51.77,51.85,15300.0,40.0738,40.1201,40.0119,40.0738,15300.0
2010-11-08 13:30:00,51.84,51.84,51.7,51.72,11500.0,40.066,40.066,39.9578,39.9733,11500.0
2010-11-08 14:00:00,51.71,51.85,51.71,51.81,13200.0,39.9656,40.0738,39.9656,40.0429,13200.0
2010-11-08 14:30:00,51.8,51.8,51.68,51.71,29000.0,40.0351,40.0351,39.9424,39.9656,29000.0
2010-11-08 15:00:00,51.74,51.81,51.66,51.73,33500.0,39.9888,40.0429,39.9269,39.981,33500.0
2010-11-08 15:30:00,51.72,51.81,51.69,51.7,57400.0,39.9733,40.0429,39.9501,39.9578,57400.0
2010-11-09 09:30:00,51.9,51.97,51.74,51.75,10800.0,40.1124,40.1665,39.9888,39.9965,10800.0
2010-11-09 10:00:00,51.8,51.83,51.71,51.73,7600.0,40.0351,40.0583,39.9656,39.981,7600.0
2010-11-09 10:30:00,51.72,51.72,51.57,51.65,5900.0,39.9733,39.9733,39.8574,39.9192,5900.0
2010-11-09 11:00:00,51.65,51.73,51.58,51.62,8000.0,39.9192,39.981,39.8651,39.896,8000.0
2010-11-09 11:30:00,51.61,51.69,51.58,51.65,9100.0,39.8883,39.9501,39.8651,39.9192,9100.0
2010-11-09 12:00:00,51.63,51.67,51.57,51.63,23500.0,39.9037,39.9346,39.8574,39.9037,23500.0
2010-11-09 12:30:00,51.65,51.7,51.58,51.64,12700.0,39.9192,39.9578,39.8651,39.9115,12700.0
2010-11-09 13:00:00,51.66,51.77,51.57,51.61,16500.0,39.9269,40.0119,39.8574,39.8883,16500.0
2010-11-09 13:30:00,51.57,51.61,51.46,51.51,21700.0,39.8574,39.8883,39.7723,39.811,21700.0
2010-11-09 14:00:00,51.5,51.5,51.31,51.4,19600.0,39.8033,39.8033,39.6564,39.726,19600.0
2010-11-09 14:30:00,51.41,51.49,51.41,51.45,11200.0,39.7337,39.7955,39.7337,39.7646,11200.0
2010-11-09 15:00:00,51.47,51.47,51.26,51.4,25800.0,39.7801,39.7801,39.6178,39.726,25800.0
2010-11-09 15:30:00,51.38,51.51,51.17,51.33,75500.0,39.7105,39.811,39.5482,39.6719,75500.0
2010-11-10 09:30:00,51.36,51.59,51.25,51.26,15700.0,39.6951,39.8728,39.61,39.6178,15700.0
2010-11-10 10:00:00,51.26,51.34,51.0,51.06,23700.0,39.6178,39.6796,39.4168,39.4632,23700.0
2010-11-10 10:30:00,51.1,51.28,51.09,51.25,15600.0,39.4941,39.6332,39.4864,39.61,15600.0
2010-11-10 11:00:00,51.27,51.27,51.08,51.25,16500.0,39.6255,39.6255,39.4787,39.61,16500.0
2010-11-10 11:30:00,51.26,51.51,51.19,51.49,10900.0,39.6178,39.811,39.5637,39.7955,10900.0
2010-11-10 12:00:00,51.47,51.52,51.43,51.47,9400.0,39.7801,39.8187,39.7492,39.7801,9400.0
2010-11-10 12:30:00,51.47,51.61,51.47,51.57,16000.0,39.7801,39.8883,39.7801,39.8574,16000.0
2010-11-10 13:00:00,51.57,51.84,51.44,51.81,28600.0,39.8574,40.066,39.7569,40.0429,28600.0
2010-11-10 13:30:00,51.81,51.86,51.68,51.75,11900.0,40.0429,40.0815,39.9424,39.9965,11900.0
2010-11-10 14:00:00,51.76,51.95,51.74,51.76,21200.0,40.0042,40.1511,39.9888,40.0042,21200.0
2010-11-10 14:30:00,51.75,51.75,51.64,51.69,23600.0,39.9965,39.9965,39.9115,39.9501,23600.0
2010-11-10 15:00:00,51.69,51.74,51.62,51.67,22200.0,39.9501,39.9888,39.896,39.9346,22200.0
2010-11-10 15:30:00,51.66,51.77,51.6,51.77,68700.0,39.9269,40.0119,39.8805,40.0119,68700.0
2010-11-11 09:30:00,51.32,51.46,51.04,51.29,14800.0,39.6641,39.7723,39.4477,39.641,14800.0
2010-11-11 10:00:00,51.25,51.49,51.25,51.37,20300.0,39.61,39.7955,39.61,39.7028,20300.0
2010-11-11 10:30:00,51.34,51.41,51.24,51.32,15500.0,39.6796,39.7337,39.6023,39.6641,15500.0
2010-11-11 11:00:00,51.34,51.34,51.16,51.26,15700.0,39.6796,39.6796,39.5405,39.6178,15700.0
2010-11-11 11:30:00,51.25,51.34,51.19,51.29,9700.0,39.61,39.6796,39.5637,39.641,9700.0
2010-11-11 12:00:00,51.26,51.29,51.22,51.25,16200.0,39.6178,39.641,39.5869,39.61,16200.0
2010-11-11 12:30:00,51.26,51.39,51.22,51.24,7100.0,39.6178,39.7182,39.5869,39.6023,7100.0
2010-11-11 13:00:00,51.25,51.32,51.19,51.22,12600.0,39.61,39.6641,39.5637,39.5869,12600.0
2010-11-11 13:30:00,51.22,51.39,51.22,51.36,5600.0,39.5869,39.7182,39.5869,39.6951,5600.0
2010-11-11 14:00:00,51.34,51.48,51.31,51.44,6200.0,39.6796,39.7878,39.6564,39.7569,6200.0
2010-11-11 14:30:00,51.46,51.52,51.38,51.44,8400.0,39.7723,39.8187,39.7105,39.7569,8400.0
2010-11-11 15:00:00,51.44,51.48,51.38,51.39,15100.0,39.7569,39.7878,39.7105,39.7182,15100.0
2010-11-11 15:30:00,51.41,51.41,51.21,51.26,37700.0,39.7337,39.7337,39.5791,39.6178,37700.0
2010-11-12 09:30:00,51.41,51.75,51.27,51.62,55000.0,39.7337,39.9965,39.6255,39.896,55000.0
2010-11-12 10:00:00,51.61,51.61,51.26,51.26,30300.0,39.8883,39.8883,39.6178,39.6178,30300.0
2010-11-12 10:30:00,51.28,51.3,51.04,51.16,28600.0,39.6332,39.6487,39.4477,39.5405,28600.0
2010-11-12 11:00:00,51.11,51.14,50.88,51.01,18600.0,39.5018,39.525,39.3241,39.4245,18600.0
2010-11-12 11:30:00,51.04,51.06,50.9,50.97,15500.0,39.4477,39.4632,39.3395,39.3936,15500.0
2010-11-12 12:00:00,50.97,51.02,50.88,50.93,12300.0,39.3936,39.4323,39.3241,39.3627,12300.0
2010-11-12 12:30:00,50.9,51.02,50.77,50.87,17600.0,39.3395,39.4323,39.2391,39.3163,17600.0
2010-11-12 13:00:00,50.88,50.92,50.76,50.87,10600.0,39.3241,39.355,39.2313,39.3163,10600.0
2010-11-12 13:30:00,50.87,51.06,50.81,50.83,14500.0,39.3163,39.4632,39.27,39.2854,14500.0
2010-11-12 14:00:00,50.83,50.96,50.83,50.88,18100.0,39.2854,39.3859,39.2854,39.3241,18100.0
2010-11-12 14:30:00,50.83,51.03,50.78,50.92,29100.0,39.2854,39.44,39.2468,39.355,29100.0
2010-11-12 15:00:00,50.91,51.1,50.89,51.0,41300.0,39.3473,39.4941,39.3318,39.4168,41300.0
2010-11-12 15:30:00,51.01,51.11,50.88,50.97,87100.0,39.4245,39.5018,39.3241,39.3936,87100.0
2010-11-15 09:30:00,51.09,51.24,50.82,51.01,28000.0,39.4864,39.6023,39.2777,39.4245,28000.0
2010-11-15 10:00:00,51.0,51.24,50.87,51.21,30000.0,39.4168,39.6023,39.3163,39.5791,30000.0
2010-11-15 10:30:00,51.22,51.24,51.07,51.14,21900.0,39.5869,39.6023,39.4709,39.525,21900.0
2010-11-15 11:00:00,51.18,51.42,51.13,51.41,14500.0,39.5559,39.7414,39.5173,39.7337,14500.0
2010-11-15 11:30:00,51.4,51.54,51.38,51.45,18000.0,39.726,39.8342,39.7105,39.7646,18000.0
2010-11-15 12:00:00,51.46,51.48,51.13,51.31,22600.0,39.7723,39.7878,39.5173,39.6564,22600.0
2010-11-15 12:30:00,51.32,51.43,51.31,51.41,4500.0,39.6641,39.7492,39.6564,39.7337,4500.0
2010-11-15 13:00:00,51.4,51.43,51.32,51.41,8100.0,39.726,39.7492,39.6641,39.7337,8100.0
2010-11-15 13:30:00,51.42,51.54,51.42,51.5,10900.0,39.7414,39.8342,39.7414,39.8033,10900.0
2010-11-15 14:00:00,51.5,51.54,51.4,51.46,17200.0,39.8033,39.8342,39.726,39.7723,17200.0
2010-11-15 14:30:00,51.45,51.55,51.38,51.49,20300.0,39.7646,39.8419,39.7105,39.7955,20300.0
2010-11-15 15:00:00,51.47,51.47,51.19,51.24,28000.0,39.7801,39.7801,39.5637,39.6023,28000.0
2010-11-15 15:30:00,51.23,51.35,51.03,51.09,47300.0,39.5946,39.6873,39.44,39.4864,47300.0
2010-11-16 09:30:00,50.71,50.83,50.5,50.74,32400.0,39.1927,39.2854,39.0304,39.2159,32400.0
2010-11-16 10:00:00,50.73,50.79,50.55,50.58,13800.0,39.2081,39.2545,39.069,39.0922,13800.0
2010-11-16 10:30:00,50.58,50.58,50.34,50.54,36100.0,39.0922,39.0922,38.9067,39.0613,36100.0
2010-11-16 11:00:00,50.52,50.53,50.09,50.09,26700.0,39.0458,39.0536,38.7135,38.7135,26700.0
2010-11-16 11:30:00,50.08,50.17,49.83,49.98,21700.0,38.7058,38.7753,38.5126,38.6285,21700.0
2010-11-16 12:00:00,49.98,49.98,49.72,49.77,22700.0,38.6285,38.6285,38.4275,38.4662,22700.0
2010-11-16 12:30:00,49.76,49.77,49.63,49.75,17600.0,38.4585,38.4662,38.358,38.4507,17600.0
2010-11-16 13:00:00,49.78,49.79,49.67,49.76,9200.0,38.4739,38.4816,38.3889,38.4585,9200.0
2010-11-16 13:30:00,49.75,49.77,49.64,49.69,16800.0,38.4507,38.4662,38.3657,38.4043,16800.0
2010-11-16 14:00:00,49.68,49.71,49.53,49.58,26400.0,38.3966,38.4198,38.2807,38.3193,26400.0
2010-11-16 14:30:00,49.57,49.66,49.44,49.61,37400.0,38.3116,38.3812,38.2111,38.3425,37400.0
2010-11-16 15:00:00,49.63,49.67,49.5,49.56,54000.0,38.358,38.3889,38.2575,38.3039,54000.0
2010-11-16 15:30:00,49.53,49.99,49.53,49.87,115800.0,38.2807,38.6362,38.2807,38.5435,115800.0
2010-11-17 09:30:00,50.0,50.21,49.93,50.19,18100.0,38.6439,38.8062,38.5898,38.7908,18100.0
2010-11-17 10:00:00,50.19,50.23,50.01,50.05,22600.0,38.7908,38.8217,38.6517,38.6826,22600.0
2010-11-17 10:30:00,50.08,50.1,49.8,49.8,28400.0,38.7058,38.7212,38.4894,38.4894,28400.0
2010-11-17 11:00:00,49.8,49.94,49.68,49.94,33700.0,38.4894,38.5976,38.3966,38.5976,33700.0
2010-11-17 11:30:00,49.94,50.1,49.92,50.06,22100.0,38.5976,38.7212,38.5821,38.6903,22100.0
2010-11-17 12:00:00,50.06,50.11,50.0,50.08,10500.0,38.6903,38.729,38.6439,38.7058,10500.0
2010-11-17 12:30:00,50.07,50.15,50.01,50.05,16900.0,38.698,38.7599,38.6517,38.6826,16900.0
2010-11-17 13:00:00,50.06,50.07,50.0,50.06,14600.0,38.6903,38.698,38.6439,38.6903,14600.0
2010-11-17 13:30:00,50.05,50.1,49.96,50.04,16800.0,38.6826,38.7212,38.613,38.6749,16800.0
2010-11-17 14:00:00,50.04,50.13,49.99,50.04,22400.0,38.6749,38.7444,38.6362,38.6749,22400.0
2010-11-17 14:30:00,50.07,50.09,49.98,50.05,32100.0,38.698,38.7135,38.6285,38.6826,32100.0
2010-11-17 15:00:00,50.05,50.06,49.88,49.96,60200.0,38.6826,38.6903,38.5512,38.613,60200.0
2010-11-17 15:30:00,49.96,50.05,49.95,50.01,58200.0,38.613,38.6826,38.6053,38.6517,58200.0
2010-11-18 09:30:00,50.75,50.76,50.54,50.55,23900.0,39.2236,39.2313,39.0613,39.069,23900.0
2010-11-18 10:00:00,50.56,50.89,50.52,50.89,27900.0,39.0768,39.3318,39.0458,39.3318,27900.0
2010-11-18 10:30:00,50.86,50.86,50.72,50.82,17700.0,39.3086,39.3086,39.2004,39.2777,17700.0
2010-11-18 11:00:00,50.83,50.94,50.8,50.92,14700.0,39.2854,39.3704,39.2622,39.355,14700.0
2010-11-18 11:30:00,50.92,50.97,50.88,50.94,11600.0,39.355,39.3936,39.3241,39.3704,11600.0
2010-11-18 12:00:00,50.95,51.06,50.94,51.02,18500.0,39.3782,39.4632,39.3704,39.4323,18500.0
2010-11-18 12:30:00,51.03,51.05,50.97,51.01,5600.0,39.44,39.4555,39.3936,39.4245,5600.0
2010-11-18 13:00:00,50.99,51.11,50.99,51.04,11300.0,39.4091,39.5018,39.4091,39.4477,11300.0
2010-11-18 13:30:00,51.05,51.07,51.01,51.04,11000.0,39.4555,39.4709,39.4245,39.4477,11000.0
2010-11-18 14:00:00,51.06,51.13,50.99,50.99,12500.0,39.4632,39.5173,39.4091,39.4091,12500.0
2010-11-18 14:30:00,50.99,51.08,50.96,51.06,18800.0,39.4091,39.4787,39.3859,39.4632,18800.0
2010-11-18 15:00:00,51.08,51.15,51.0,51.02,28200.0,39.4787,39.5328,39.4168,39.4323,28200.0
2010-11-18 15:30:00,51.02,51.09,50.87,51.05,59300.0,39.4323,39.4864,39.3163,39.4555,59300.0
2010-11-19 09:30:00,50.87,50.88,50.4,50.43,24100.0,39.3163,39.3241,38.9531,38.9763,24100.0
2010-11-19 10:00:00,50.45,50.48,50.36,50.45,15800.0,38.9917,39.0149,38.9222,38.9917,15800.0
2010-11-19 10:30:00,50.46,50.78,50.45,50.76,8600.0,38.9995,39.2468,38.9917,39.2313,8600.0
2010-11-19 11:00:00,50.71,50.78,50.68,50.76,7300.0,39.1927,39.2468,39.1695,39.2313,7300.0
2010-11-19 11:30:00,50.78,50.91,50.78,50.82,6900.0,39.2468,39.3473,39.2468,39.2777,6900.0
2010-11-19 12:00:00,50.8,50.8,50.73,50.74,7800.0,39.2622,39.2622,39.2081,39.2159,7800.0
2010-11-19 12:30:00,50.71,50.85,50.71,50.85,10100.0,39.1927,39.3009,39.1927,39.3009,10100.0
2010-11-19 13:00:00,50.89,50.89,50.69,50.69,15100.0,39.3318,39.3318,39.1772,39.1772,15100.0
2010-11-19 13:30:00,50.69,50.75,50.69,50.71,11800.0,39.1772,39.2236,39.1772,39.1927,11800.0
2010-11-19 14:00:00,50.72,50.81,50.64,50.67,13100.0,39.2004,39.27,39.1386,39.1618,13100.0
2010-11-19 14:30:00,50.66,50.68,50.57,50.58,10200.0,39.154,39.1695,39.0845,39.0922,10200.0
2010-11-19 15:00:00,50.56,50.64,50.51,50.52,11500.0,39.0768,39.1386,39.0381,39.0458,11500.0
2010-11-19 15:30:00,50.52,50.55,50.44,50.51,70300.0,39.0458,39.069,38.984,39.0381,70300.0
2010-11-22 09:30:00,50.21,50.41,50.06,50.31,15100.0,38.8062,38.9608,38.6903,38.8835,15100.0
2010-11-22 10:00:00,50.34,50.38,50.12,50.12,20700.0,38.9067,38.9376,38.7367,38.7367,20700.0
2010-11-22 10:30:00,50.09,50.31,50.01,50.15,24800.0,38.7135,38.8835,38.6517,38.7599,24800.0
2010-11-22 11:00:00,50.14,50.35,50.09,50.27,17800.0,38.7521,38.9144,38.7135,38.8526,17800.0
2010-11-22 11:30:00,50.29,50.29,50.1,50.1,23400.0,38.8681,38.8681,38.7212,38.7212,23400.0
2010-11-22 12:00:00,50.08,50.21,50.0,50.03,26600.0,38.7058,38.8062,38.6439,38.6671,26600.0
2010-11-22 12:30:00,50.04,50.1,49.91,50.02,16600.0,38.6749,38.7212,38.5744,38.6594,16600.0
2010-11-22 13:00:00,50.03,50.1,49.99,50.08,10500.0,38.6671,38.7212,38.6362,38.7058,10500.0
2010-11-22 13:30:00,50.1,50.31,50.1,50.31,20800.0,38.7212,38.8835,38.7212,38.8835,20800.0
2010-11-22 14:00:00,50.3,50.55,50.22,50.45,40900.0,38.8758,39.069,38.814,38.9917,40900.0
2010-11-22 14:30:00,50.45,50.84,50.44,50.78,41700.0,38.9917,39.2932,38.984,39.2468,41700.0
2010-11-22 15:00:00,50.77,50.9,50.73,50.84,40600.0,39.2391,39.3395,39.2081,39.2932,40600.0
2010-11-22 15:30:00,50.84,51.09,50.78,50.94,134900.0,39.2932,39.4864,39.2468,39.3704,134900.0
2010-11-23 09:30:00,50.32,50.32,49.96,49.97,29700.0,38.8913,38.8913,38.613,38.6208,29700.0
2010-11-23 10:00:00,49.97,50.14,49.96,50.08,24000.0,38.6208,38.7521,38.613,38.7058,24000.0
2010-11-23 10:30:00,50.06,50.08,49.88,49.93,53000.0,38.6903,38.7058,38.5512,38.5898,53000.0
2010-11-23 11:00:00,49.92,49.93,49.76,49.9,41900.0,38.5821,38.5898,38.4585,38.5667,41900.0
2010-11-23 11:30:00,49.87,49.98,49.86,49.92,34600.0,38.5435,38.6285,38.5357,38.5821,34600.0
2010-11-23 12:00:00,49.9,49.94,49.87,49.94,40200.0,38.5667,38.5976,38.5435,38.5976,40200.0
2010-11-23 12:30:00,49.93,50.09,49.9,50.05,18200.0,38.5898,38.7135,38.5667,38.6826,18200.0
2010-11-23 13:00:00,50.06,50.1,50.0,50.07,25600.0,38.6903,38.7212,38.6439,38.698,25600.0
2010-11-23 13:30:00,50.1,50.13,50.04,50.08,18600.0,38.7212,38.7444,38.6749,38.7058,18600.0
2010-11-23 14:00:00,50.11,50.18,50.01,50.08,28600.0,38.729,38.7831,38.6517,38.7058,28600.0
2010-11-23 14:30:00,50.06,50.13,49.99,50.08,26700.0,38.6903,38.7444,38.6362,38.7058,26700.0
2010-11-23 15:00:00,50.09,50.21,50.08,50.12,25100.0,38.7135,38.8062,38.7058,38.7367,25100.0
2010-11-23 15:30:00,50.11,50.25,50.04,50.09,52600.0,38.729,38.8372,38.6749,38.7135,52600.0
2010-11-24 09:30:00,50.45,50.67,50.42,50.54,22100.0,38.9917,39.1618,38.9686,39.0613,22100.0
2010-11-24 10:00:00,50.52,50.77,50.39,50.74,23500.0,39.0458,39.2391,38.9454,39.2159,23500.0
2010-11-24 10:30:00,50.71,50.92,50.71,50.76,10900.0,39.1927,39.355,39.1927,39.2313,10900.0
2010-11-24 11:00:00,50.76,50.83,50.69,50.77,8900.0,39.2313,39.2854,39.1772,39.2391,8900.0
2010-11-24 11:30:00,50.78,50.87,50.76,50.87,9400.0,39.2468,39.3163,39.2313,39.3163,9400.0
2010-11-24 12:00:00,50.87,50.95,50.85,50.89,10100.0,39.3163,39.3782,39.3009,39.3318,10100.0
2010-11-24 12:30:00,50.91,50.95,50.89,50.91,10000.0,39.3473,39.3782,39.3318,39.3473,10000.0
2010-11-24 13:00:00,50.9,51.02,50.88,50.98,8300.0,39.3395,39.4323,39.3241,39.4014,8300.0
2010-11-24 13:30:00,50.99,51.0,50.92,50.93,9100.0,39.4091,39.4168,39.355,39.3627,9100.0
2010-11-24 14:00:00,50.94,50.96,50.83,50.88,9900.0,39.3704,39.3859,39.2854,39.3241,9900.0
2010-11-24 14:30:00,50.85,50.89,50.8,50.83,13300.0,39.3009,39.3318,39.2622,39.2854,13300.0
2010-11-24 15:00:00,50.83,50.97,50.83,50.94,17500.0,39.2854,39.3936,39.2854,39.3704,17500.0
2010-11-24 15:30:00,50.92,51.08,50.78,51.04,41700.0,39.355,39.4787,39.2468,39.4477,41700.0
2010-11-26 09:30:00,50.61,50.61,50.28,50.33,16900.0,39.1154,39.1154,38.8603,38.899,16900.0
2010-11-26 10:00:00,50.33,50.55,50.31,50.48,13700.0,38.899,39.069,38.8835,39.0149,13700.0
2010-11-26 10:30:00,50.5,50.52,50.38,50.4,25100.0,39.0304,39.0458,38.9376,38.9531,25100.0
2010-11-26 11:00:00,50.4,50.57,50.4,50.5,17300.0,38.9531,39.0845,38.9531,39.0304,17300.0
2010-11-26 11:30:00,50.53,50.53,50.36,50.4,14300.0,39.0536,39.0536,38.9222,38.9531,14300.0
2010-11-26 12:00:00,50.41,50.45,50.36,50.39,28600.0,38.9608,38.9917,38.9222,38.9454,28600.0
2010-11-26 12:30:00,50.37,50.45,50.16,50.25,75300.0,38.9299,38.9917,38.7676,38.8372,75300.0
2010-11-29 09:30:00,49.88,50.09,49.75,49.88,49800.0,38.5512,38.7135,38.4507,38.5512,49800.0
2010-11-29 10:00:00,49.87,50.06,49.8,49.86,33700.0,38.5435,38.6903,38.4894,38.5357,33700.0
2010-11-29 10:30:00,49.87,50.01,49.78,49.82,36000.0,38.5435,38.6517,38.4739,38.5048,36000.0
2010-11-29 11:00:00,49.81,50.02,49.78,49.91,31700.0,38.4971,38.6594,38.4739,38.5744,31700.0
2010-11-29 11:30:00,49.9,49.91,49.69,49.8,53000.0,38.5667,38.5744,38.4043,38.4894,53000.0
2010-11-29 12:00:00,49.8,49.99,49.79,49.89,14500.0,38.4894,38.6362,38.4816,38.5589,14500.0
2010-11-29 12:30:00,49.89,49.96,49.87,49.9,21700.0,38.5589,38.613,38.5435,38.5667,21700.0
2010-11-29 13:00:00,49.9,49.91,49.81,49.84,24300.0,38.5667,38.5744,38.4971,38.5203,24300.0
2010-11-29 13:30:00,49.84,49.95,49.8,49.93,20500.0,38.5203,38.6053,38.4894,38.5898,20500.0
2010-11-29 14:00:00,49.93,50.04,49.87,50.04,17300.0,38.5898,38.6749,38.5435,38.6749,17300.0
2010-11-29 14:30:00,50.04,50.26,50.04,50.26,11200.0,38.6749,38.8449,38.6749,38.8449,11200.0
2010-11-29 15:00:00,50.27,50.36,50.18,50.27,15400.0,38.8526,38.9222,38.7831,38.8526,15400.0
2010-11-29 15:30:00,50.25,50.38,50.19,50.32,34300.0,38.8372,38.9376,38.7908,38.8913,34300.0
2010-11-30 09:30:00,49.69,50.14,49.6,50.08,63500.0,38.4043,38.7521,38.3348,38.7058,63500.0
2010-11-30 10:00:00,50.11,50.2,50.04,50.05,45600.0,38.729,38.7985,38.6749,38.6826,45600.0
2010-11-30 10:30:00,50.04,50.05,49.74,49.79,36600.0,38.6749,38.6826,38.443,38.4816,36600.0
2010-11-30 11:00:00,49.81,49.87,49.65,49.68,21800.0,38.4971,38.5435,38.3734,38.3966,21800.0
2010-11-30 11:30:00,49.66,49.83,49.6,49.77,14200.0,38.3812,38.5126,38.3348,38.4662,14200.0
2010-11-30 12:00:00,49.76,49.79,49.67,49.72,13400.0,38.4585,38.4816,38.3889,38.4275,13400.0
2010-11-30 12:30:00,49.72,49.73,49.58,49.69,32200.0,38.4275,38.4353,38.3193,38.4043,32200.0
2010-11-30 13:00:00,49.68,49.96,49.67,49.92,16800.0,38.3966,38.613,38.3889,38.5821,16800.0
2010-11-30 13:30:00,49.93,49.99,49.9,49.99,6400.0,38.5898,38.6362,38.5667,38.6362,6400.0
2010-11-30 14:00:00,50.0,50.06,49.83,49.87,13200.0,38.6439,38.6903,38.5126,38.5435,13200.0
2010-11-30 14:30:00,49.89,50.05,49.8,50.02,21100.0,38.5589,38.6826,38.4894,38.6594,21100.0
2010-11-30 15:00:00,50.01,50.11,49.98,50.03,35500.0,38.6517,38.729,38.6285,38.6671,35500.0
2010-11-30 15:30:00,50.06,50.09,49.85,49.89,60100.0,38.6903,38.7135,38.528,38.5589,60100.0
2010-12-01 09:30:00,50.86,50.89,50.46,50.49,42400.0,39.3086,39.3318,38.9995,39.0227,42400.0
2010-12-01 10:00:00,50.52,50.54,50.23,50.27,29000.0,39.0458,39.0613,38.8217,38.8526,29000.0
2010-12-01 10:30:00,50.27,50.35,50.21,50.24,12800.0,38.8526,38.9144,38.8062,38.8294,12800.0
2010-12-01 11:00:00,50.24,50.63,50.24,50.52,46300.0,38.8294,39.1309,38.8294,39.0458,46300.0
2010-12-01 11:30:00,50.54,50.95,50.52,50.88,25200.0,39.0613,39.3782,39.0458,39.3241,25200.0
2010-12-01 12:00:00,50.89,50.93,50.6,50.69,23900.0,39.3318,39.3627,39.1077,39.1772,23900.0
2010-12-01 12:30:00,50.69,50.71,50.49,50.55,21300.0,39.1772,39.1927,39.0227,39.069,21300.0
2010-12-01 13:00:00,50.58,50.71,50.53,50.57,15200.0,39.0922,39.1927,39.0536,39.0845,15200.0
2010-12-01 13:30:00,50.55,50.72,50.54,50.72,9100.0,39.069,39.2004,39.0613,39.2004,9100.0
2010-12-01 14:00:00,50.72,50.76,50.66,50.75,21500.0,39.2004,39.2313,39.154,39.2236,21500.0
2010-12-01 14:30:00,50.75,50.85,50.74,50.84,20200.0,39.2236,39.3009,39.2159,39.2932,20200.0
2010-12-01 15:00:00,50.84,50.88,50.76,50.83,34600.0,39.2932,39.3241,39.2313,39.2854,34600.0
2010-12-01 15:30:00,50.83,51.04,50.82,51.02,76500.0,39.2854,39.4477,39.2777,39.4323,76500.0
2010-12-02 09:30:00,51.16,51.63,51.02,51.62,25700.0,39.5405,39.9037,39.4323,39.896,25700.0
2010-12-02 10:00:00,51.63,51.83,51.46,51.58,41700.0,39.9037,40.0583,39.7723,39.8651,41700.0
2010-12-02 10:30:00,51.56,51.66,51.43,51.5,20400.0,39.8496,39.9269,39.7492,39.8033,20400.0
2010-12-02 11:00:00,51.5,51.63,51.43,51.63,26300.0,39.8033,39.9037,39.7492,39.9037,26300.0
2010-12-02 11:30:00,51.62,51.64,51.51,51.57,14600.0,39.896,39.9115,39.811,39.8574,14600.0
2010-12-02 12:00:00,51.58,51.58,51.48,51.52,15300.0,39.8651,39.8651,39.7878,39.8187,15300.0
2010-12-02 12:30:00,51.51,51.56,51.46,51.46,11500.0,39.811,39.8496,39.7723,39.7723,11500.0
2010-12-02 13:00:00,51.48,51.52,51.4,51.41,10700.0,39.7878,39.8187,39.726,39.7337,10700.0
2010-12-02 13:30:00,51.43,51.48,51.4,51.42,11100.0,39.7492,39.7878,39.726,39.7414,11100.0
2010-12-02 14:00:00,51.44,51.69,51.41,51.69,15500.0,39.7569,39.9501,39.7337,39.9501,15500.0
2010-12-02 14:30:00,51.69,51.69,51.53,51.53,15400.0,39.9501,39.9501,39.8264,39.8264,15400.0
2010-12-02 15:00:00,51.52,51.58,51.46,51.49,24800.0,39.8187,39.8651,39.7723,39.7955,24800.0
2010-12-02 15:30:00,51.49,51.68,51.41,51.61,88200.0,39.7955,39.9424,39.7337,39.8883,88200.0
2010-12-03 09:30:00,51.37,51.44,50.82,50.89,26700.0,39.7028,39.7569,39.2777,39.3318,26700.0
2010-12-03 10:00:00,50.91,51.07,50.79,50.8,39300.0,39.3473,39.4709,39.2545,39.2622,39300.0
2010-12-03 10:30:00,50.8,50.83,50.62,50.71,32700.0,39.2622,39.2854,39.1231,39.1927,32700.0
2010-12-03 11:00:00,50.72,50.81,50.67,50.69,22700.0,39.2004,39.27,39.1618,39.1772,22700.0
2010-12-03 11:30:00,50.69,50.74,50.6,50.7,18100.0,39.1772,39.2159,39.1077,39.185,18100.0
2010-12-03 12:00:00,50.72,50.75,50.66,50.68,25900.0,39.2004,39.2236,39.154,39.1695,25900.0
2010-12-03 12:30:00,50.67,50.81,50.64,50.8,13800.0,39.1618,39.27,39.1386,39.2622,13800.0
2010-12-03 13:00:00,50.8,50.94,50.8,50.93,11800.0,39.2622,39.3704,39.2622,39.3627,11800.0
2010-12-03 13:30:00,50.93,51.07,50.9,51.07,23200.0,39.3627,39.4709,39.3395,39.4709,23200.0
2010-12-03 14:00:00,51.05,51.14,51.02,51.13,7800.0,39.4555,39.525,39.4323,39.5173,7800.0
2010-12-03 14:30:00,51.15,51.25,51.14,51.17,14400.0,39.5328,39.61,39.525,39.5482,14400.0
2010-12-03 15:00:00,51.2,51.26,51.17,51.2,14300.0,39.5714,39.6178,39.5482,39.5714,14300.0
2010-12-03 15:30:00,51.21,51.35,51.18,51.21,81200.0,39.5791,39.6873,39.5559,39.5791,81200.0
2010-12-06 09:30:00,51.11,51.13,50.83,50.96,13000.0,39.5018,39.5173,39.2854,39.3859,13000.0
2010-12-06 10:00:00,50.96,51.16,50.89,51.07,13000.0,39.3859,39.5405,39.3318,39.4709,13000.0
2010-12-06 10:30:00,51.09,51.16,51.02,51.08,15600.0,39.4864,39.5405,39.4323,39.4787,15600.0
2010-12-06 11:00:00,51.09,51.18,51.07,51.13,10000.0,39.4864,39.5559,39.4709,39.5173,10000.0
2010-12-06 11:30:00,51.15,51.2,51.08,51.19,12400.0,39.5328,39.5714,39.4787,39.5637,12400.0
2010-12-06 12:00:00,51.16,51.18,51.02,51.03,12800.0,39.5405,39.5559,39.4323,39.44,12800.0
2010-12-06 12:30:00,51.03,51.17,51.03,51.15,6600.0,39.44,39.5482,39.44,39.5328,6600.0
2010-12-06 13:00:00,51.19,51.19,51.08,51.13,7800.0,39.5637,39.5637,39.4787,39.5173,7800.0
2010-12-06 13:30:00,51.14,51.18,51.1,51.13,7700.0,39.525,39.5559,39.4941,39.5173,7700.0
2010-12-06 14:00:00,51.14,51.16,51.06,51.06,7300.0,39.525,39.5405,39.4632,39.4632,7300.0
2010-12-06 14:30:00,51.08,51.16,51.05,51.13,14600.0,39.4787,39.5405,39.4555,39.5173,14600.0
2010-12-06 15:00:00,51.13,51.23,51.12,51.15,13700.0,39.5173,39.5946,39.5096,39.5328,13700.0
2010-12-06 15:30:00,51.15,51.21,51.12,51.16,65900.0,39.5328,39.5791,39.5096,39.5405,65900.0
2010-12-07 09:30:00,51.69,51.69,51.35,51.45,29700.0,39.9501,39.9501,39.6873,39.7646,29700.0
2010-12-07 10:00:00,51.48,51.5,51.33,51.35,21600.0,39.7878,39.8033,39.6719,39.6873,21600.0
2010-12-07 10:30:00,51.35,51.58,51.31,51.55,13300.0,39.6873,39.8651,39.6564,39.8419,13300.0
2010-12-07 11:00:00,51.52,51.61,51.49,51.5,11900.0,39.8187,39.8883,39.7955,39.8033,11900.0
2010-12-07 11:30:00,51.5,51.56,51.42,51.43,15100.0,39.8033,39.8496,39.7414,39.7492,15100.0
2010-12-07 12:00:00,51.45,51.48,51.31,51.36,18000.0,39.7646,39.7878,39.6564,39.6951,18000.0
2010-12-07 12:30:00,51.35,51.52,51.33,51.48,8300.0,39.6873,39.8187,39.6719,39.7878,8300.0
2010-12-07 13:00:00,51.48,51.59,51.45,51.49,29800.0,39.7878,39.8728,39.7646,39.7955,29800.0
2010-12-07 13:30:00,51.5,51.5,51.42,51.43,13200.0,39.8033,39.8033,39.7414,39.7492,13200.0
2010-12-07 14:00:00,51.46,51.49,51.38,51.47,6500.0,39.7723,39.7955,39.7105,39.7801,6500.0
2010-12-07 14:30:00,51.48,51.5,51.28,51.31,28700.0,39.7878,39.8033,39.6332,39.6564,28700.0
2010-12-07 15:00:00,51.33,51.42,51.31,51.37,44500.0,39.6719,39.7414,39.6564,39.7028,44500.0
2010-12-07 15:30:00,51.37,51.53,51.37,51.44,74100.0,39.7028,39.8264,39.7028,39.7569,74100.0
2010-12-08 09:30:00,51.53,51.86,51.42,51.84,14400.0,39.8264,40.0815,39.7414,40.066,14400.0
2010-12-08 10:00:00,51.8,51.84,51.62,51.68,14600.0,40.0351,40.066,39.896,39.9424,14600.0
2010-12-08 10:30:00,51.65,51.78,51.62,51.78,7400.0,39.9192,40.0197,39.896,40.0197,7400.0
2010-12-08 11:00:00,51.78,51.86,51.7,51.73,14100.0,40.0197,40.0815,39.9578,39.981,14100.0
2010-12-08 11:30:00,51.71,51.79,51.67,51.75,17600.0,39.9656,40.0274,39.9346,39.9965,17600.0
2010-12-08 12:00:00,51.77,51.8,51.65,51.74,28600.0,40.0119,40.0351,39.9192,39.9888,28600.0
2010-12-08 12:30:00,51.73,51.82,51.61,51.67,22100.0,39.981,40.0506,39.8883,39.9346,22100.0
2010-12-08 13:00:00,51.69,51.81,51.69,51.77,6300.0,39.9501,40.0429,39.9501,40.0119,6300.0
2010-12-08 13:30:00,51.77,51.96,51.77,51.92,10500.0,40.0119,40.1588,40.0119,40.1279,10500.0
2010-12-08 14:00:00,51.91,51.91,51.83,51.86,9100.0,40.1201,40.1201,40.0583,40.0815,9100.0
2010-12-08 14:30:00,51.87,51.96,51.86,51.9,13700.0,40.0892,40.1588,40.0815,40.1124,13700.0
2010-12-08 15:00:00,51.9,52.02,51.89,52.01,32900.0,40.1124,40.2052,40.1047,40.1974,32900.0
2010-12-08 15:30:00,52.01,52.17,51.92,52.13,99600.0,40.1974,40.3211,40.1279,40.2902,99600.0
2010-12-09 09:30:00,52.48,52.48,52.15,52.39,29600.0,40.5607,40.5607,40.3056,40.4911,29600.0
2010-12-09 10:00:00,52.4,52.4,52.11,52.18,12400.0,40.4989,40.4989,40.2747,40.3288,12400.0
2010-12-09 10:30:00,52.17,52.2,52.08,52.19,12500.0,40.3211,40.3443,40.2515,40.3365,12500.0
2010-12-09 11:00:00,52.2,52.34,52.16,52.25,18400.0,40.3443,40.4525,40.3134,40.3829,18400.0
2010-12-09 11:30:00,52.28,52.32,52.18,52.27,24900.0,40.4061,40.437,40.3288,40.3984,24900.0
2010-12-09 12:00:00,52.28,52.33,52.23,52.24,10800.0,40.4061,40.4447,40.3675,40.3752,10800.0
2010-12-09 12:30:00,52.25,52.31,52.19,52.25,15300.0,40.3829,40.4293,40.3365,40.3829,15300.0
2010-12-09 13:00:00,52.26,52.32,52.25,52.27,12400.0,40.3906,40.437,40.3829,40.3984,12400.0
2010-12-09 13:30:00,52.28,52.37,52.23,52.34,11500.0,40.4061,40.4757,40.3675,40.4525,11500.0
2010-12-09 14:00:00,52.34,52.47,52.32,52.36,29500.0,40.4525,40.553,40.437,40.4679,29500.0
2010-12-09 14:30:00,52.37,52.45,52.34,52.42,33600.0,40.4757,40.5375,40.4525,40.5143,33600.0
2010-12-09 15:00:00,52.42,52.51,52.38,52.51,28400.0,40.5143,40.5839,40.4834,40.5839,28400.0
2010-12-09 15:30:00,52.51,52.69,52.48,52.57,86900.0,40.5839,40.723,40.5607,40.6302,86900.0
2010-12-10 09:30:00,52.69,53.0,52.52,52.98,24000.0,40.723,40.9626,40.5916,40.9471,24000.0
2010-12-10 10:00:00,53.0,53.0,52.83,52.97,47000.0,40.9626,40.9626,40.8312,40.9394,47000.0
2010-12-10 10:30:00,52.98,53.21,52.92,53.21,75400.0,40.9471,41.1249,40.9007,41.1249,75400.0
2010-12-10 11:00:00,53.2,53.39,53.19,53.29,54500.0,41.1172,41.264,41.1094,41.1867,54500.0
2010-12-10 11:30:00,53.28,53.4,53.27,53.32,22000.0,41.179,41.2717,41.1713,41.2099,22000.0
2010-12-10 12:00:00,53.33,53.49,53.28,53.48,20800.0,41.2176,41.3413,41.179,41.3336,20800.0
2010-12-10 12:30:00,53.5,53.57,53.42,53.53,16900.0,41.349,41.4031,41.2872,41.3722,16900.0
2010-12-10 13:00:00,53.52,53.62,53.51,53.57,16500.0,41.3645,41.4418,41.3567,41.4031,16500.0
2010-12-10 13:30:00,53.56,53.56,53.41,53.44,25000.0,41.3954,41.3954,41.2795,41.3026,25000.0
2010-12-10 14:00:00,53.45,53.57,53.43,53.48,16500.0,41.3104,41.4031,41.2949,41.3336,16500.0
2010-12-10 14:30:00,53.46,53.52,53.41,53.42,21200.0,41.3181,41.3645,41.2795,41.2872,21200.0
2010-12-10 15:00:00,53.43,53.47,53.22,53.26,35300.0,41.2949,41.3258,41.1326,41.1635,35300.0
2010-12-10 15:30:00,53.26,53.78,53.23,53.72,129400.0,41.1635,41.5654,41.1403,41.5191,129400.0
2010-12-13 09:30:00,53.92,54.12,53.86,54.11,43300.0,41.6736,41.8282,41.6273,41.8205,43300.0
2010-12-13 10:00:00,54.1,54.29,54.03,54.08,80100.0,41.8127,41.9596,41.7586,41.7973,80100.0
2010-12-13 10:30:00,54.07,54.17,53.87,54.16,33400.0,41.7896,41.8668,41.635,41.8591,33400.0
2010-12-13 11:00:00,54.18,54.23,54.06,54.18,18000.0,41.8746,41.9132,41.7818,41.8746,18000.0
2010-12-13 11:30:00,54.21,54.23,53.95,54.03,26100.0,41.8978,41.9132,41.6968,41.7586,26100.0
2010-12-13 12:00:00,54.04,54.04,53.83,53.89,15300.0,41.7664,41.7664,41.6041,41.6504,15300.0
2010-12-13 12:30:00,53.89,53.9,53.74,53.76,14300.0,41.6504,41.6582,41.5345,41.55,14300.0
2010-12-13 13:00:00,53.75,53.8,53.72,53.8,8300.0,41.5422,41.5809,41.5191,41.5809,8300.0
2010-12-13 13:30:00,53.79,53.82,53.75,53.78,12500.0,41.5732,41.5963,41.5422,41.5654,12500.0
2010-12-13 14:00:00,53.78,53.87,53.73,53.75,17700.0,41.5654,41.635,41.5268,41.5422,17700.0
2010-12-13 14:30:00,53.73,53.91,53.73,53.76,17100.0,41.5268,41.6659,41.5268,41.55,17100.0
2010-12-13 15:00:00,53.77,53.83,53.73,53.74,31800.0,41.5577,41.6041,41.5268,41.5345,31800.0
2010-12-13 15:30:00,53.75,53.81,53.52,53.57,99300.0,41.5422,41.5886,41.3645,41.4031,99300.0
2010-12-14 09:30:00,53.64,53.64,53.07,53.47,33100.0,41.4572,41.4572,41.0167,41.3258,33100.0
2010-12-14 10:00:00,53.46,53.61,53.46,53.53,21600.0,41.3181,41.434,41.3181,41.3722,21600.0
2010-12-14 10:30:00,53.51,53.62,53.5,53.53,29200.0,41.3567,41.4418,41.349,41.3722,29200.0
2010-12-14 11:00:00,53.53,53.58,53.51,53.55,12400.0,41.3722,41.4108,41.3567,41.3877,12400.0
2010-12-14 11:30:00,53.53,53.54,53.41,53.42,11100.0,41.3722,41.3799,41.2795,41.2872,11100.0
2010-12-14 12:00:00,53.42,53.5,53.41,53.5,10900.0,41.2872,41.349,41.2795,41.349,10900.0
2010-12-14 12:30:00,53.49,53.57,53.48,53.53,6200.0,41.3413,41.4031,41.3336,41.3722,6200.0
2010-12-14 13:00:00,53.5,53.59,53.5,53.59,8900.0,41.349,41.4186,41.349,41.4186,8900.0
2010-12-14 13:30:00,53.57,53.59,53.53,53.55,6700.0,41.4031,41.4186,41.3722,41.3877,6700.0
2010-12-14 14:00:00,53.54,53.59,53.41,53.42,15100.0,41.3799,41.4186,41.2795,41.2872,15100.0
2010-12-14 14:30:00,53.44,53.49,53.27,53.33,16200.0,41.3026,41.3413,41.1713,41.2176,16200.0
2010-12-14 15:00:00,53.33,53.35,53.11,53.15,28600.0,41.2176,41.2331,41.0476,41.0785,28600.0
2010-12-14 15:30:00,53.16,53.16,52.95,53.07,70700.0,41.0862,41.0862,40.9239,41.0167,70700.0
2010-12-15 09:30:00,53.04,53.55,53.03,53.4,37000.0,40.9935,41.3877,40.9858,41.2717,37000.0
2010-12-15 10:00:00,53.42,53.45,53.31,53.35,44300.0,41.2872,41.3104,41.2022,41.2331,44300.0
2010-12-15 10:30:00,53.37,53.41,53.26,53.27,29200.0,41.2485,41.2795,41.1635,41.1713,29200.0
2010-12-15 11:00:00,53.26,53.36,53.19,53.34,17800.0,41.1635,41.2408,41.1094,41.2254,17800.0
2010-12-15 11:30:00,53.35,53.53,53.34,53.53,71500.0,41.2331,41.3722,41.2254,41.3722,71500.0
2010-12-15 12:00:00,53.53,53.67,53.53,53.65,16900.0,41.3722,41.4804,41.3722,41.4649,16900.0
2010-12-15 12:30:00,53.65,53.68,53.19,53.2,15300.0,41.4649,41.4881,41.1094,41.1172,15300.0
2010-12-15 13:00:00,53.21,53.32,53.17,53.31,9800.0,41.1249,41.2099,41.094,41.2022,9800.0
2010-12-15 13:30:00,53.31,53.33,53.21,53.26,15900.0,41.2022,41.2176,41.1249,41.1635,15900.0
2010-12-15 14:00:00,53.26,53.38,53.16,53.16,15500.0,41.1635,41.2563,41.0862,41.0862,15500.0
2010-12-15 14:30:00,53.16,53.22,53.06,53.1,17500.0,41.0862,41.1326,41.009,41.0399,17500.0
2010-12-15 15:00:00,53.09,53.38,53.04,53.29,33000.0,41.0321,41.2563,40.9935,41.1867,33000.0
2010-12-15 15:30:00,53.29,53.35,52.82,52.85,108000.0,41.1867,41.2331,40.8235,40.8466,108000.0
2010-12-16 09:30:00,53.12,53.52,53.03,53.27,70900.0,41.0553,41.3645,40.9858,41.1713,70900.0
2010-12-16 10:00:00,53.29,53.53,53.26,53.5,77000.0,41.1867,41.3722,41.1635,41.349,77000.0
2010-12-16 10:30:00,53.5,53.63,53.42,53.63,61000.0,41.349,41.4495,41.2872,41.4495,61000.0
2010-12-16 11:00:00,53.61,53.82,53.49,53.81,15700.0,41.434,41.5963,41.3413,41.5886,15700.0
2010-12-16 11:30:00,53.79,53.87,53.78,53.84,15800.0,41.5732,41.635,41.5654,41.6118,15800.0
2010-12-16 12:00:00,53.83,53.84,53.74,53.78,14500.0,41.6041,41.6118,41.5345,41.5654,14500.0
2010-12-16 12:30:00,53.77,53.88,53.75,53.86,16100.0,41.5577,41.6427,41.5422,41.6273,16100.0
2010-12-16 13:00:00,53.85,53.89,53.75,53.78,6800.0,41.6195,41.6504,41.5422,41.5654,6800.0
2010-12-16 13:30:00,53.76,53.81,53.65,53.78,16800.0,41.55,41.5886,41.4649,41.5654,16800.0
2010-12-16 14:00:00,53.78,53.79,53.6,53.64,12600.0,41.5654,41.5732,41.4263,41.4572,12600.0
2010-12-16 14:30:00,53.63,53.7,53.59,53.69,26900.0,41.4495,41.5036,41.4186,41.4959,26900.0
2010-12-16 15:00:00,53.7,53.79,53.49,53.56,34700.0,41.5036,41.5732,41.3413,41.3954,34700.0
2010-12-16 15:30:00,53.57,53.72,53.57,53.65,39500.0,41.4031,41.5191,41.4031,41.4649,39500.0
2010-12-17 09:30:00,53.78,53.78,53.49,53.71,77100.0,41.5654,41.5654,41.3413,41.5113,77100.0
2010-12-17 10:00:00,53.7,53.78,53.54,53.69,11900.0,41.5036,41.5654,41.3799,41.4959,11900.0
2010-12-17 10:30:00,53.7,53.75,53.56,53.71,12200.0,41.5036,41.5422,41.3954,41.5113,12200.0
2010-12-17 11:00:00,53.7,53.75,53.66,53.69,9200.0,41.5036,41.5422,41.4727,41.4959,9200.0
2010-12-17 11:30:00,53.69,53.82,53.69,53.77,8400.0,41.4959,41.5963,41.4959,41.5577,8400.0
2010-12-17 12:00:00,53.76,53.78,53.74,53.76,5800.0,41.55,41.5654,41.5345,41.55,5800.0
2010-12-17 12:30:00,53.75,53.83,53.75,53.8,7900.0,41.5422,41.6041,41.5422,41.5809,7900.0
2010-12-17 13:00:00,53.8,53.95,53.8,53.93,25300.0,41.5809,41.6968,41.5809,41.6814,25300.0
2010-12-17 13:30:00,53.92,53.95,53.91,53.91,9100.0,41.6736,41.6968,41.6659,41.6659,9100.0
2010-12-17 14:00:00,53.91,53.93,53.84,53.86,9600.0,41.6659,41.6814,41.6118,41.6273,9600.0
2010-12-17 14:30:00,53.86,53.92,53.79,53.9,12900.0,41.6273,41.6736,41.5732,41.6582,12900.0
2010-12-17 15:00:00,53.89,53.9,53.8,53.81,11200.0,41.6504,41.6582,41.5809,41.5886,11200.0
2010-12-17 15:30:00,53.8,53.82,53.67,53.77,50500.0,41.5809,41.5963,41.4804,41.5577,50500.0
2010-12-20 09:30:00,53.94,54.05,53.75,53.92,18800.0,41.6891,41.7741,41.5422,41.6736,18800.0
2010-12-20 10:00:00,53.91,53.98,53.8,53.88,15000.0,41.6659,41.72,41.5809,41.6427,15000.0
2010-12-20 10:30:00,53.86,53.88,53.72,53.72,14000.0,41.6273,41.6427,41.5191,41.5191,14000.0
2010-12-20 11:00:00,53.71,53.76,53.68,53.7,9900.0,41.5113,41.55,41.4881,41.5036,9900.0
2010-12-20 11:30:00,53.72,53.73,53.62,53.64,13500.0,41.5191,41.5268,41.4418,41.4572,13500.0
2010-12-20 12:00:00,53.66,53.69,53.62,53.63,16500.0,41.4727,41.4959,41.4418,41.4495,16500.0
2010-12-20 12:30:00,53.64,53.69,53.6,53.68,17300.0,41.4572,41.4959,41.4263,41.4881,17300.0
2010-12-20 13:00:00,53.69,53.74,53.65,53.71,7100.0,41.4959,41.5345,41.4649,41.5113,7100.0
2010-12-20 13:30:00,53.72,53.86,53.69,53.8,43800.0,41.5191,41.6273,41.4959,41.5809,43800.0
2010-12-20 14:00:00,53.79,53.92,53.77,53.79,26100.0,41.5732,41.6736,41.5577,41.5732,26100.0
2010-12-20 14:30:00,53.77,53.8,53.73,53.77,18000.0,41.5577,41.5809,41.5268,41.5577,18000.0
2010-12-20 15:00:00,53.78,53.79,53.69,53.7,27600.0,41.5654,41.5732,41.4959,41.5036,27600.0
2010-12-20 15:30:00,53.7,53.8,53.69,53.76,39200.0,41.5036,41.5809,41.4959,41.55,39200.0
2010-12-21 09:30:00,54.1,54.13,53.63,53.68,50100.0,41.8127,41.8359,41.4495,41.4881,50100.0
2010-12-21 10:00:00,53.66,53.94,53.65,53.94,14000.0,41.4727,41.6891,41.4649,41.6891,14000.0
2010-12-21 10:30:00,53.95,53.96,53.85,53.85,8100.0,41.6968,41.7045,41.6195,41.6195,8100.0
2010-12-21 11:00:00,53.83,53.88,53.8,53.87,7400.0,41.6041,41.6427,41.5809,41.635,7400.0
2010-12-21 11:30:00,53.87,53.89,53.81,53.81,9200.0,41.635,41.6504,41.5886,41.5886,9200.0
2010-12-21 12:00:00,53.81,53.89,53.81,53.84,7400.0,41.5886,41.6504,41.5886,41.6118,7400.0
2010-12-21 12:30:00,53.82,53.89,53.82,53.83,6800.0,41.5963,41.6504,41.5963,41.6041,6800.0
2010-12-21 13:00:00,53.8,53.94,53.8,53.92,14200.0,41.5809,41.6891,41.5809,41.6736,14200.0
2010-12-21 13:30:00,53.92,53.92,53.81,53.86,8300.0,41.6736,41.6736,41.5886,41.6273,8300.0
2010-12-21 14:00:00,53.87,53.87,53.81,53.81,15100.0,41.635,41.635,41.5886,41.5886,15100.0
2010-12-21 14:30:00,53.82,53.82,53.76,53.76,25300.0,41.5963,41.5963,41.55,41.55,25300.0
2010-12-21 15:00:00,53.77,53.84,53.76,53.79,20400.0,41.5577,41.6118,41.55,41.5732,20400.0
2010-12-21 15:30:00,53.81,53.85,53.79,53.8,36800.0,41.5886,41.6195,41.5732,41.5809,36800.0
2010-12-22 09:30:00,53.64,54.13,53.64,54.11,13900.0,41.4572,41.8359,41.4572,41.8205,13900.0
2010-12-22 10:00:00,54.1,54.35,54.1,54.32,14700.0,41.8127,42.006,41.8127,41.9828,14700.0
2010-12-22 10:30:00,54.32,54.59,54.32,54.59,13800.0,41.9828,42.1915,41.9828,42.1915,13800.0
2010-12-22 11:00:00,54.6,54.64,54.43,54.49,10800.0,42.1992,42.2301,42.0678,42.1142,10800.0
2010-12-22 11:30:00,54.52,54.72,54.49,54.71,63700.0,42.1374,42.2919,42.1142,42.2842,63700.0
2010-12-22 12:00:00,54.7,54.72,54.68,54.7,6400.0,42.2765,42.2919,42.261,42.2765,6400.0
2010-12-22 12:30:00,54.7,54.81,54.67,54.81,7900.0,42.2765,42.3615,42.2533,42.3615,7900.0
2010-12-22 13:00:00,54.78,54.85,54.72,54.74,27400.0,42.3383,42.3924,42.2919,42.3074,27400.0
2010-12-22 13:30:00,54.72,54.74,54.52,54.64,6100.0,42.2919,42.3074,42.1374,42.2301,6100.0
2010-12-22 14:00:00,54.62,54.89,54.62,54.85,29200.0,42.2146,42.4233,42.2146,42.3924,29200.0
2010-12-22 14:30:00,54.82,54.84,54.68,54.68,13400.0,42.3692,42.3847,42.261,42.261,13400.0
2010-12-22 15:00:00,54.68,54.76,54.67,54.75,14800.0,42.261,42.3228,42.2533,42.3151,14800.0
2010-12-22 15:30:00,54.75,54.79,54.62,54.73,81600.0,42.3151,42.346,42.2146,42.2997,81600.0
2010-12-23 09:30:00,54.62,54.7,54.49,54.63,6600.0,42.2146,42.2765,42.1142,42.2224,6600.0
2010-12-23 10:00:00,54.65,54.7,54.42,54.56,14100.0,42.2378,42.2765,42.0601,42.1683,14100.0
2010-12-23 10:30:00,54.6,54.7,54.56,54.64,3300.0,42.1992,42.2765,42.1683,42.2301,3300.0
2010-12-23 11:00:00,54.61,54.62,54.54,54.61,4900.0,42.2069,42.2146,42.1528,42.2069,4900.0
2010-12-23 11:30:00,54.62,54.68,54.59,54.68,6400.0,42.2146,42.261,42.1915,42.261,6400.0
2010-12-23 12:00:00,54.66,54.66,54.58,54.6,3800.0,42.2456,42.2456,42.1837,42.1992,3800.0
2010-12-23 12:30:00,54.61,54.64,54.54,54.54,9900.0,42.2069,42.2301,42.1528,42.1528,9900.0
2010-12-23 13:00:00,54.52,54.55,54.46,54.48,6400.0,42.1374,42.1605,42.091,42.1064,6400.0
2010-12-23 13:30:00,54.48,54.48,54.39,54.43,5000.0,42.1064,42.1064,42.0369,42.0678,5000.0
2010-12-23 14:00:00,54.43,54.43,54.31,54.37,3700.0,42.0678,42.0678,41.975,42.0214,3700.0
2010-12-23 14:30:00,54.35,54.4,54.31,54.39,5200.0,42.006,42.0446,41.975,42.0369,5200.0
2010-12-23 15:00:00,54.41,54.54,54.39,54.54,4200.0,42.0523,42.1528,42.0369,42.1528,4200.0
2010-12-23 15:30:00,54.52,54.53,54.35,54.37,27600.0,42.1374,42.1451,42.006,42.0214,27600.0
2010-12-27 09:30:00,54.17,54.29,54.02,54.29,11900.0,41.8668,41.9596,41.7509,41.9596,11900.0
2010-12-27 10:00:00,54.29,54.29,54.14,54.25,14500.0,41.9596,41.9596,41.8437,41.9287,14500.0
2010-12-27 10:30:00,54.26,54.36,54.25,54.35,8500.0,41.9364,42.0137,41.9287,42.006,8500.0
2010-12-27 11:00:00,54.36,54.45,54.33,54.39,7500.0,42.0137,42.0833,41.9905,42.0369,7500.0
2010-12-27 11:30:00,54.4,54.49,54.36,54.41,9000.0,42.0446,42.1142,42.0137,42.0523,9000.0
2010-12-27 12:00:00,54.43,54.47,54.39,54.47,5700.0,42.0678,42.0987,42.0369,42.0987,5700.0
2010-12-27 12:30:00,54.49,54.5,54.38,54.42,4200.0,42.1142,42.1219,42.0292,42.0601,4200.0
2010-12-27 13:00:00,54.43,54.51,54.43,54.47,3900.0,42.0678,42.1296,42.0678,42.0987,3900.0
2010-12-27 13:30:00,54.48,54.53,54.4,54.53,4400.0,42.1064,42.1451,42.0446,42.1451,4400.0
2010-12-27 14:00:00,54.51,54.51,54.41,54.42,4600.0,42.1296,42.1296,42.0523,42.0601,4600.0
2010-12-27 14:30:00,54.42,54.53,54.41,54.41,7100.0,42.0601,42.1451,42.0523,42.0523,7100.0
2010-12-27 15:00:00,54.42,54.46,54.38,54.42,7600.0,42.0601,42.091,42.0292,42.0601,7600.0
2010-12-27 15:30:00,54.43,54.51,54.41,54.51,18700.0,42.0678,42.1296,42.0523,42.1296,18700.0
2010-12-28 09:30:00,54.59,54.7,54.57,54.62,17000.0,42.1915,42.2765,42.176,42.2146,17000.0
2010-12-28 10:00:00,54.59,54.69,54.37,54.55,18000.0,42.1915,42.2687,42.0214,42.1605,18000.0
2010-12-28 10:30:00,54.55,54.58,54.48,54.53,20800.0,42.1605,42.1837,42.1064,42.1451,20800.0
2010-12-28 11:00:00,54.51,54.53,54.41,54.41,9300.0,42.1296,42.1451,42.0523,42.0523,9300.0
2010-12-28 11:30:00,54.42,54.58,54.37,54.5,32600.0,42.0601,42.1837,42.0214,42.1219,32600.0
2010-12-28 12:00:00,54.49,54.54,54.45,54.54,13400.0,42.1142,42.1528,42.0833,42.1528,13400.0
2010-12-28 12:30:00,54.54,54.56,54.42,54.43,12400.0,42.1528,42.1683,42.0601,42.0678,12400.0
2010-12-28 13:00:00,54.44,54.5,54.4,54.46,9700.0,42.0755,42.1219,42.0446,42.091,9700.0
2010-12-28 13:30:00,54.46,54.62,54.46,54.62,8800.0,42.091,42.2146,42.091,42.2146,8800.0
2010-12-28 14:00:00,54.62,54.62,54.54,54.57,9400.0,42.2146,42.2146,42.1528,42.176,9400.0
2010-12-28 14:30:00,54.56,54.61,54.54,54.61,7600.0,42.1683,42.2069,42.1528,42.2069,7600.0
2010-12-28 15:00:00,54.61,54.68,54.61,54.65,17900.0,42.2069,42.261,42.2069,42.2378,17900.0
2010-12-28 15:30:00,54.65,54.68,54.51,54.55,37100.0,42.2378,42.261,42.1296,42.1605,37100.0
2010-12-29 09:30:00,54.76,54.76,54.41,54.51,21200.0,42.3228,42.3228,42.0523,42.1296,21200.0
2010-12-29 10:00:00,54.5,54.55,54.39,54.44,12500.0,42.1219,42.1605,42.0369,42.0755,12500.0
2010-12-29 10:30:00,54.4,54.42,54.32,54.39,12600.0,42.0446,42.0601,41.9828,42.0369,12600.0
2010-12-29 11:00:00,54.4,54.48,54.36,54.48,15800.0,42.0446,42.1064,42.0137,42.1064,15800.0
2010-12-29 11:30:00,54.48,54.53,54.47,54.49,5200.0,42.1064,42.1451,42.0987,42.1142,5200.0
2010-12-29 12:00:00,54.47,54.5,54.41,54.45,7600.0,42.0987,42.1219,42.0523,42.0833,7600.0
2010-12-29 12:30:00,54.44,54.47,54.35,54.36,9800.0,42.0755,42.0987,42.006,42.0137,9800.0
2010-12-29 13:00:00,54.35,54.42,54.32,54.32,23700.0,42.006,42.0601,41.9828,41.9828,23700.0
2010-12-29 13:30:00,54.32,54.36,54.25,54.3,20200.0,41.9828,42.0137,41.9287,41.9673,20200.0
2010-12-29 14:00:00,54.31,54.4,54.3,54.31,6700.0,41.975,42.0446,41.9673,41.975,6700.0
2010-12-29 14:30:00,54.33,54.4,54.27,54.36,9700.0,41.9905,42.0446,41.9441,42.0137,9700.0
2010-12-29 15:00:00,54.36,54.47,54.33,54.43,12800.0,42.0137,42.0987,41.9905,42.0678,12800.0
2010-12-29 15:30:00,54.43,54.48,54.3,54.36,18600.0,42.0678,42.1064,41.9673,42.0137,18600.0
2010-12-30 09:30:00,54.32,54.43,54.24,54.28,15100.0,41.9828,42.0678,41.9209,41.9519,15100.0
2010-12-30 10:00:00,54.32,54.33,54.04,54.15,17700.0,41.9828,41.9905,41.7664,41.8514,17700.0
2010-12-30 10:30:00,54.15,54.21,54.1,54.2,9000.0,41.8514,41.8978,41.8127,41.89,9000.0
2010-12-30 11:00:00,54.2,54.27,54.05,54.13,10000.0,41.89,41.9441,41.7741,41.8359,10000.0
2010-12-30 11:30:00,54.08,54.14,54.05,54.07,12100.0,41.7973,41.8437,41.7741,41.7896,12100.0
2010-12-30 12:00:00,54.07,54.14,54.04,54.1,9500.0,41.7896,41.8437,41.7664,41.8127,9500.0
2010-12-30 12:30:00,54.09,54.11,54.04,54.05,12200.0,41.805,41.8205,41.7664,41.7741,12200.0
2010-12-30 13:00:00,54.04,54.07,53.99,53.99,15400.0,41.7664,41.7896,41.7277,41.7277,15400.0
2010-12-30 13:30:00,53.98,54.13,53.97,54.13,2500.0,41.72,41.8359,41.7123,41.8359,2500.0
2010-12-30 14:00:00,54.12,54.12,54.01,54.02,8200.0,41.8282,41.8282,41.7432,41.7509,8200.0
2010-12-30 14:30:00,54.02,54.09,54.0,54.05,7600.0,41.7509,41.805,41.7355,41.7741,7600.0
2010-12-30 15:00:00,54.05,54.19,54.05,54.18,13400.0,41.7741,41.8823,41.7741,41.8746,13400.0
2010-12-30 15:30:00,54.19,54.19,53.99,54.03,37400.0,41.8823,41.8823,41.7277,41.7586,37400.0
2010-12-31 09:30:00,53.96,53.97,53.75,53.78,9600.0,41.7045,41.7123,41.5422,41.5654,9600.0
2010-12-31 10:00:00,53.78,53.92,53.75,53.91,16400.0,41.5654,41.6736,41.5422,41.6659,16400.0
2010-12-31 10:30:00,53.92,54.02,53.91,53.99,8200.0,41.6736,41.7509,41.6659,41.7277,8200.0
2010-12-31 11:00:00,53.99,54.02,53.96,53.97,6300.0,41.7277,41.7509,41.7045,41.7123,6300.0
2010-12-31 11:30:00,53.99,54.11,53.99,54.09,4700.0,41.7277,41.8205,41.7277,41.805,4700.0
2010-12-31 12:00:00,54.1,54.24,54.09,54.24,6500.0,41.8127,41.9209,41.805,41.9209,6500.0
2010-12-31 12:30:00,54.24,54.24,54.16,54.19,2200.0,41.9209,41.9209,41.8591,41.8823,2200.0
2010-12-31 13:00:00,54.17,54.17,54.12,54.12,3800.0,41.8668,41.8668,41.8282,41.8282,3800.0
2010-12-31 13:30:00,54.13,54.18,54.11,54.18,3600.0,41.8359,41.8746,41.8205,41.8746,3600.0
2010-12-31 14:00:00,54.18,54.19,54.14,54.16,3800.0,41.8746,41.8823,41.8437,41.8591,3800.0
2010-12-31 14:30:00,54.15,54.17,54.13,54.13,4800.0,41.8514,41.8668,41.8359,41.8359,4800.0
2010-12-31 15:00:00,54.11,54.13,54.07,54.07,5600.0,41.8205,41.8359,41.7896,41.7896,5600.0
2010-12-31 15:30:00,54.07,54.07,53.7,53.73,101300.0,41.7896,41.7896,41.5036,41.5268,101300.0
2011-01-03 09:30:00,54.27,54.71,53.92,54.7,25300.0,41.9441,42.2842,41.6736,42.2765,25300.0
2011-01-03 10:00:00,54.71,55.07,54.69,54.96,32600.0,42.2842,42.5624,42.2687,42.4774,32600.0
2011-01-03 10:30:00,54.96,55.06,54.92,55.05,19400.0,42.4774,42.5547,42.4465,42.547,19400.0
2011-01-03 11:00:00,55.04,55.24,55.02,55.17,17800.0,42.5393,42.6938,42.5238,42.6397,17800.0
2011-01-03 11:30:00,55.21,55.42,55.21,55.41,42700.0,42.6706,42.8329,42.6706,42.8252,42700.0
2011-01-03 12:00:00,55.41,55.48,55.38,55.4,11100.0,42.8252,42.8793,42.802,42.8175,11100.0
2011-01-03 12:30:00,55.37,55.44,55.2,55.29,12200.0,42.7943,42.8484,42.6629,42.7325,12200.0
2011-01-03 13:00:00,55.29,55.33,55.18,55.33,10500.0,42.7325,42.7634,42.6475,42.7634,10500.0
2011-01-03 13:30:00,55.33,55.36,55.28,55.33,4800.0,42.7634,42.7866,42.7247,42.7634,4800.0
2011-01-03 14:00:00,55.33,55.35,55.21,55.21,13300.0,42.7634,42.7788,42.6706,42.6706,13300.0
2011-01-03 14:30:00,55.17,55.3,55.11,55.3,26700.0,42.6397,42.7402,42.5934,42.7402,26700.0
2011-01-03 15:00:00,55.3,55.33,55.17,55.23,20100.0,42.7402,42.7634,42.6397,42.6861,20100.0
2011-01-03 15:30:00,55.22,55.33,55.21,55.26,76000.0,42.6784,42.7634,42.6706,42.7093,76000.0
2011-01-04 09:30:00,55.4,55.62,54.98,55.0,37500.0,42.8175,42.9875,42.4929,42.5083,37500.0
2011-01-04 10:00:00,55.02,55.11,54.92,54.99,29700.0,42.5238,42.5934,42.4465,42.5006,29700.0
2011-01-04 10:30:00,55.01,55.33,54.99,55.33,35800.0,42.5161,42.7634,42.5006,42.7634,35800.0
2011-01-04 11:00:00,55.34,55.38,55.17,55.24,34900.0,42.7711,42.802,42.6397,42.6938,34900.0
2011-01-04 11:30:00,55.23,55.43,55.22,55.25,21900.0,42.6861,42.8407,42.6784,42.7016,21900.0
2011-01-04 12:00:00,55.25,55.3,54.9,54.98,28700.0,42.7016,42.7402,42.431,42.4929,28700.0
2011-01-04 12:30:00,54.99,55.04,54.81,54.99,27300.0,42.5006,42.5393,42.3615,42.5006,27300.0
2011-01-04 13:00:00,54.99,55.14,54.95,55.13,38500.0,42.5006,42.6165,42.4697,42.6088,38500.0
2011-01-04 13:30:00,55.14,55.3,55.09,55.24,13000.0,42.6165,42.7402,42.5779,42.6938,13000.0
2011-01-04 14:00:00,55.24,55.35,55.21,55.3,139700.0,42.6938,42.7788,42.6706,42.7402,139700.0
2011-01-04 14:30:00,55.3,55.38,55.28,55.28,17500.0,42.7402,42.802,42.7247,42.7247,17500.0
2011-01-04 15:00:00,55.28,55.36,55.23,55.31,35000.0,42.7247,42.7866,42.6861,42.7479,35000.0
2011-01-04 15:30:00,55.3,55.52,55.28,55.5,79900.0,42.7402,42.9102,42.7247,42.8948,79900.0
2011-01-05 09:30:00,55.38,55.6,55.33,55.52,34000.0,42.802,42.9721,42.7634,42.9102,34000.0
2011-01-05 10:00:00,55.52,55.79,55.52,55.57,26100.0,42.9102,43.1189,42.9102,42.9489,26100.0
2011-01-05 10:30:00,55.57,55.71,55.53,55.69,50500.0,42.9489,43.0571,42.918,43.0416,50500.0
2011-01-05 11:00:00,55.68,56.05,55.68,56.05,31300.0,43.0339,43.3199,43.0339,43.3199,31300.0
2011-01-05 11:30:00,56.05,56.25,56.05,56.23,32600.0,43.3199,43.4744,43.3199,43.459,32600.0
2011-01-05 12:00:00,56.23,56.23,55.96,56.02,37200.0,43.459,43.459,43.2503,43.2967,37200.0
2011-01-05 12:30:00,56.02,56.08,55.8,55.84,20800.0,43.2967,43.343,43.1266,43.1576,20800.0
2011-01-05 13:00:00,55.88,55.9,55.76,55.81,31600.0,43.1885,43.2039,43.0957,43.1344,31600.0
2011-01-05 13:30:00,55.81,55.86,55.76,55.85,18600.0,43.1344,43.173,43.0957,43.1653,18600.0
2011-01-05 14:00:00,55.85,55.9,55.79,55.83,18100.0,43.1653,43.2039,43.1189,43.1498,18100.0
2011-01-05 14:30:00,55.83,55.95,55.8,55.95,32000.0,43.1498,43.2426,43.1266,43.2426,32000.0
2011-01-05 15:00:00,55.95,56.06,55.89,55.91,25400.0,43.2426,43.3276,43.1962,43.2117,25400.0
2011-01-05 15:30:00,55.89,55.91,55.78,55.88,38900.0,43.1962,43.2117,43.1112,43.1885,38900.0
2011-01-06 09:30:00,56.0,56.18,55.47,55.71,27500.0,43.2812,43.4203,42.8716,43.0571,27500.0
2011-01-06 10:00:00,55.74,56.04,55.74,55.94,15200.0,43.0803,43.3121,43.0803,43.2348,15200.0
2011-01-06 10:30:00,55.94,56.11,55.83,55.91,20300.0,43.2348,43.3662,43.1498,43.2117,20300.0
2011-01-06 11:00:00,55.92,55.94,55.69,55.92,19600.0,43.2194,43.2348,43.0416,43.2194,19600.0
2011-01-06 11:30:00,55.94,56.11,55.91,56.08,18500.0,43.2348,43.3662,43.2117,43.343,18500.0
2011-01-06 12:00:00,56.05,56.17,56.05,56.14,24400.0,43.3199,43.4126,43.3199,43.3894,24400.0
2011-01-06 12:30:00,56.13,56.25,56.09,56.22,14100.0,43.3817,43.4744,43.3508,43.4512,14100.0
2011-01-06 13:00:00,56.22,56.28,56.16,56.27,19800.0,43.4512,43.4976,43.4049,43.4899,19800.0
2011-01-06 13:30:00,56.28,56.46,56.26,56.46,16900.0,43.4976,43.6367,43.4822,43.6367,16900.0
2011-01-06 14:00:00,56.45,56.46,56.32,56.38,15000.0,43.629,43.6367,43.5285,43.5749,15000.0
2011-01-06 14:30:00,56.36,56.44,56.28,56.4,46200.0,43.5595,43.6213,43.4976,43.5904,46200.0
2011-01-06 15:00:00,56.4,56.4,56.15,56.23,34800.0,43.5904,43.5904,43.3971,43.459,34800.0
2011-01-06 15:30:00,56.23,56.38,56.13,56.16,82600.0,43.459,43.5749,43.3817,43.4049,82600.0
2011-01-07 09:30:00,56.36,56.66,56.19,56.33,25800.0,43.5595,43.7913,43.4281,43.5363,25800.0
2011-01-07 10:00:00,56.3,56.59,56.29,56.46,35600.0,43.5131,43.7372,43.5053,43.6367,35600.0
2011-01-07 10:30:00,56.48,56.63,56.18,56.41,43000.0,43.6522,43.7681,43.4203,43.5981,43000.0
2011-01-07 11:00:00,56.39,56.46,56.18,56.29,40500.0,43.5826,43.6367,43.4203,43.5053,40500.0
2011-01-07 11:30:00,56.28,56.43,56.16,56.24,30400.0,43.4976,43.6136,43.4049,43.4667,30400.0
2011-01-07 12:00:00,56.25,56.37,56.21,56.31,37700.0,43.4744,43.5672,43.4435,43.5208,37700.0
2011-01-07 12:30:00,56.3,56.55,56.27,56.48,55400.0,43.5131,43.7063,43.4899,43.6522,55400.0
2011-01-07 13:00:00,56.5,56.72,56.33,56.71,47600.0,43.6677,43.8377,43.5363,43.83,47600.0
2011-01-07 13:30:00,56.68,56.68,56.46,56.51,55400.0,43.8068,43.8068,43.6367,43.6754,55400.0
2011-01-07 14:00:00,56.51,56.55,56.43,56.53,31500.0,43.6754,43.7063,43.6136,43.6908,31500.0
2011-01-07 14:30:00,56.51,56.61,56.43,56.6,40000.0,43.6754,43.7527,43.6136,43.7449,40000.0
2011-01-07 15:00:00,56.61,56.71,56.51,56.58,54300.0,43.7527,43.83,43.6754,43.7295,54300.0
2011-01-07 15:30:00,56.58,56.75,56.52,56.65,73800.0,43.7295,43.8609,43.6831,43.7836,73800.0
2011-01-10 09:30:00,56.63,56.71,56.41,56.6,67400.0,43.7681,43.83,43.5981,43.7449,67400.0
2011-01-10 10:00:00,56.66,57.11,56.57,57.08,115500.0,43.7913,44.1391,43.7218,44.1159,115500.0
2011-01-10 10:30:00,57.1,57.5,57.1,57.39,101200.0,44.1314,44.4405,44.1314,44.3555,101200.0
2011-01-10 11:00:00,57.39,57.39,56.97,57.24,45900.0,44.3555,44.3555,44.0309,44.2396,45900.0
2011-01-10 11:30:00,57.26,57.33,57.06,57.21,27600.0,44.255,44.3091,44.1005,44.2164,27600.0
2011-01-10 12:00:00,57.2,57.37,56.99,57.17,52000.0,44.2087,44.3401,44.0464,44.1855,52000.0
2011-01-10 12:30:00,57.17,57.41,57.08,57.32,37300.0,44.1855,44.371,44.1159,44.3014,37300.0
2011-01-10 13:00:00,57.3,57.3,57.05,57.22,23100.0,44.286,44.286,44.0927,44.2241,23100.0
2011-01-10 13:30:00,57.24,57.4,57.24,57.28,51700.0,44.2396,44.3632,44.2396,44.2705,51700.0
2011-01-10 14:00:00,57.27,57.29,57.09,57.29,40900.0,44.2628,44.2782,44.1237,44.2782,40900.0
2011-01-10 14:30:00,57.3,57.41,57.28,57.37,25300.0,44.286,44.371,44.2705,44.3401,25300.0
2011-01-10 15:00:00,57.37,57.53,57.36,57.48,36600.0,44.3401,44.4637,44.3323,44.4251,36600.0
2011-01-10 15:30:00,57.47,57.49,57.22,57.22,90400.0,44.4173,44.4328,44.2241,44.2241,90400.0
2011-01-11 09:30:00,57.58,58.0,57.45,57.79,83300.0,44.5024,44.827,44.4019,44.6647,83300.0
2011-01-11 10:00:00,57.79,57.9,57.72,57.76,76800.0,44.6647,44.7497,44.6106,44.6415,76800.0
2011-01-11 10:30:00,57.78,57.85,57.75,57.77,40800.0,44.6569,44.711,44.6338,44.6492,40800.0
2011-01-11 11:00:00,57.78,57.83,57.78,57.8,48300.0,44.6569,44.6956,44.6569,44.6724,48300.0
2011-01-11 11:30:00,57.8,57.83,57.78,57.8,29400.0,44.6724,44.6956,44.6569,44.6724,29400.0
2011-01-11 12:00:00,57.8,57.81,57.76,57.78,21300.0,44.6724,44.6801,44.6415,44.6569,21300.0
2011-01-11 12:30:00,57.79,57.85,57.75,57.75,23100.0,44.6647,44.711,44.6338,44.6338,23100.0
2011-01-11 13:00:00,57.75,57.81,57.52,57.75,53300.0,44.6338,44.6801,44.456,44.6338,53300.0
2011-01-11 13:30:00,57.75,57.78,57.62,57.63,25000.0,44.6338,44.6569,44.5333,44.541,25000.0
2011-01-11 14:00:00,57.6,57.78,57.55,57.77,34100.0,44.5178,44.6569,44.4792,44.6492,34100.0
2011-01-11 14:30:00,57.76,57.78,57.63,57.67,27200.0,44.6415,44.6569,44.541,44.5719,27200.0
2011-01-11 15:00:00,57.67,57.75,57.67,57.7,30300.0,44.5719,44.6338,44.5719,44.5951,30300.0
2011-01-11 15:30:00,57.7,57.95,57.68,57.9,108600.0,44.5951,44.7883,44.5797,44.7497,108600.0
2011-01-12 09:30:00,58.07,58.35,57.91,58.14,51500.0,44.8811,45.0975,44.7574,44.9352,51500.0
2011-01-12 10:00:00,58.13,58.23,57.99,58.2,30000.0,44.9274,45.0047,44.8192,44.9815,30000.0
2011-01-12 10:30:00,58.21,58.37,58.2,58.3,30900.0,44.9893,45.1129,44.9815,45.0588,30900.0
2011-01-12 11:00:00,58.31,58.42,58.26,58.28,31800.0,45.0666,45.1516,45.0279,45.0434,31800.0
2011-01-12 11:30:00,58.28,58.52,58.24,58.3,30400.0,45.0434,45.2289,45.0125,45.0588,30400.0
2011-01-12 12:00:00,58.3,58.39,58.3,58.32,25200.0,45.0588,45.1284,45.0588,45.0743,25200.0
2011-01-12 12:30:00,58.33,58.33,58.16,58.19,20500.0,45.082,45.082,44.9506,44.9738,20500.0
2011-01-12 13:00:00,58.21,58.25,58.2,58.22,18000.0,44.9893,45.0202,44.9815,44.997,18000.0
2011-01-12 13:30:00,58.2,58.28,58.2,58.23,20500.0,44.9815,45.0434,44.9815,45.0047,20500.0
2011-01-12 14:00:00,58.22,58.31,58.2,58.24,123900.0,44.997,45.0666,44.9815,45.0125,123900.0
2011-01-12 14:30:00,58.24,58.26,58.06,58.08,117800.0,45.0125,45.0279,44.8733,44.8888,117800.0
2011-01-12 15:00:00,58.08,58.1,57.76,57.83,48100.0,44.8888,44.9043,44.6415,44.6956,48100.0
2011-01-12 15:30:00,57.83,58.04,57.82,58.02,133800.0,44.6956,44.8579,44.6879,44.8424,133800.0
2011-01-13 09:30:00,58.0,58.31,57.99,58.28,16400.0,44.827,45.0666,44.8192,45.0434,16400.0
2011-01-13 10:00:00,58.29,58.32,58.03,58.03,28000.0,45.0511,45.0743,44.8502,44.8502,28000.0
2011-01-13 10:30:00,58.03,58.03,57.82,57.88,27600.0,44.8502,44.8502,44.6879,44.7342,27600.0
2011-01-13 11:00:00,57.85,57.98,57.85,57.96,22400.0,44.711,44.8115,44.711,44.7961,22400.0
2011-01-13 11:30:00,57.96,58.08,57.94,57.96,18400.0,44.7961,44.8888,44.7806,44.7961,18400.0
2011-01-13 12:00:00,57.96,58.01,57.92,57.93,27000.0,44.7961,44.8347,44.7651,44.7729,27000.0
2011-01-13 12:30:00,57.93,57.96,57.9,57.9,14800.0,44.7729,44.7961,44.7497,44.7497,14800.0
2011-01-13 13:00:00,57.91,58.16,57.88,58.16,22800.0,44.7574,44.9506,44.7342,44.9506,22800.0
2011-01-13 13:30:00,58.14,58.14,57.97,57.97,10800.0,44.9352,44.9352,44.8038,44.8038,10800.0
2011-01-13 14:00:00,57.99,57.99,57.83,57.91,13900.0,44.8192,44.8192,44.6956,44.7574,13900.0
2011-01-13 14:30:00,57.94,57.97,57.88,57.9,17900.0,44.7806,44.8038,44.7342,44.7497,17900.0
2011-01-13 15:00:00,57.89,57.97,57.85,57.85,29400.0,44.742,44.8038,44.711,44.711,29400.0
2011-01-13 15:30:00,57.86,57.87,57.74,57.81,85700.0,44.7188,44.7265,44.626,44.6801,85700.0
2011-01-14 09:30:00,57.64,58.06,57.55,58.06,22000.0,44.5487,44.8733,44.4792,44.8733,22000.0
2011-01-14 10:00:00,58.03,58.07,57.97,58.05,31400.0,44.8502,44.8811,44.8038,44.8656,31400.0
2011-01-14 10:30:00,58.02,58.13,57.87,57.9,30200.0,44.8424,44.9274,44.7265,44.7497,30200.0
2011-01-14 11:00:00,57.89,58.09,57.88,58.01,66600.0,44.742,44.8965,44.7342,44.8347,66600.0
2011-01-14 11:30:00,58.01,58.06,57.97,58.0,13700.0,44.8347,44.8733,44.8038,44.827,13700.0
2011-01-14 12:00:00,58.02,58.15,58.01,58.06,26900.0,44.8424,44.9429,44.8347,44.8733,26900.0
2011-01-14 12:30:00,58.06,58.17,57.95,58.02,19800.0,44.8733,44.9584,44.7883,44.8424,19800.0
2011-01-14 13:00:00,58.04,58.1,58.0,58.07,13400.0,44.8579,44.9043,44.827,44.8811,13400.0
2011-01-14 13:30:00,58.07,58.08,57.99,58.05,28500.0,44.8811,44.8888,44.8192,44.8656,28500.0
2011-01-14 14:00:00,58.05,58.06,57.93,58.02,17100.0,44.8656,44.8733,44.7729,44.8424,17100.0
2011-01-14 14:30:00,58.02,58.02,57.96,58.01,18000.0,44.8424,44.8424,44.7961,44.8347,18000.0
2011-01-14 15:00:00,58.0,58.04,57.97,57.99,22600.0,44.827,44.8579,44.8038,44.8192,22600.0
2011-01-14 15:30:00,57.99,58.04,57.97,58.0,108700.0,44.8192,44.8579,44.8038,44.827,108700.0
2011-01-18 09:30:00,57.71,58.19,57.71,58.18,57400.0,44.6028,44.9738,44.6028,44.9661,57400.0
2011-01-18 10:00:00,58.16,58.25,58.01,58.23,39100.0,44.9506,45.0202,44.8347,45.0047,39100.0
2011-01-18 10:30:00,58.25,58.25,58.03,58.13,39400.0,45.0202,45.0202,44.8502,44.9274,39400.0
2011-01-18 11:00:00,58.13,58.21,58.09,58.1,30700.0,44.9274,44.9893,44.8965,44.9043,30700.0
2011-01-18 11:30:00,58.11,58.19,58.09,58.15,29500.0,44.912,44.9738,44.8965,44.9429,29500.0
2011-01-18 12:00:00,58.16,58.27,58.11,58.22,17000.0,44.9506,45.0356,44.912,44.997,17000.0
2011-01-18 12:30:00,58.24,58.34,58.23,58.29,11600.0,45.0125,45.0898,45.0047,45.0511,11600.0
2011-01-18 13:00:00,58.3,58.35,58.26,58.33,12300.0,45.0588,45.0975,45.0279,45.082,12300.0
2011-01-18 13:30:00,58.35,58.4,58.15,58.17,30700.0,45.0975,45.1361,44.9429,44.9584,30700.0
2011-01-18 14:00:00,58.17,58.3,58.11,58.28,28600.0,44.9584,45.0588,44.912,45.0434,28600.0
2011-01-18 14:30:00,58.28,58.32,58.24,58.27,44400.0,45.0434,45.0743,45.0125,45.0356,44400.0
2011-01-18 15:00:00,58.28,58.33,58.27,58.32,36400.0,45.0434,45.082,45.0356,45.0743,36400.0
2011-01-18 15:30:00,58.3,58.67,58.27,58.61,186400.0,45.0588,45.3448,45.0356,45.2984,186400.0
2011-01-19 09:30:00,58.58,58.69,58.51,58.67,32900.0,45.2752,45.3603,45.2211,45.3448,32900.0
2011-01-19 10:00:00,58.69,58.84,58.49,58.58,39900.0,45.3603,45.4762,45.2057,45.2752,39900.0
2011-01-19 10:30:00,58.57,58.67,58.46,58.64,40500.0,45.2675,45.3448,45.1825,45.3216,40500.0
2011-01-19 11:00:00,58.65,58.72,58.6,58.6,30700.0,45.3293,45.3834,45.2907,45.2907,30700.0
2011-01-19 11:30:00,58.61,58.71,58.55,58.59,50100.0,45.2984,45.3757,45.2521,45.283,50100.0
2011-01-19 12:00:00,58.6,58.62,58.55,58.57,23300.0,45.2907,45.3062,45.2521,45.2675,23300.0
2011-01-19 12:30:00,58.55,58.59,58.48,58.51,26300.0,45.2521,45.283,45.198,45.2211,26300.0
2011-01-19 13:00:00,58.52,58.62,58.44,58.56,61800.0,45.2289,45.3062,45.167,45.2598,61800.0
2011-01-19 13:30:00,58.59,58.59,58.47,58.52,13300.0,45.283,45.283,45.1902,45.2289,13300.0
2011-01-19 14:00:00,58.53,58.54,58.35,58.35,16600.0,45.2366,45.2443,45.0975,45.0975,16600.0
2011-01-19 14:30:00,58.35,58.35,58.27,58.34,45200.0,45.0975,45.0975,45.0356,45.0898,45200.0
2011-01-19 15:00:00,58.35,58.37,58.16,58.21,25800.0,45.0975,45.1129,44.9506,44.9893,25800.0
2011-01-19 15:30:00,58.19,58.23,58.04,58.12,110900.0,44.9738,45.0047,44.8579,44.9197,110900.0
2011-01-20 09:30:00,58.04,58.42,57.75,58.35,41700.0,44.8579,45.1516,44.6338,45.0975,41700.0
2011-01-20 10:00:00,58.39,58.39,58.13,58.35,74200.0,45.1284,45.1284,44.9274,45.0975,74200.0
2011-01-20 10:30:00,58.32,58.32,57.92,57.99,93300.0,45.0743,45.0743,44.7651,44.8192,93300.0
2011-01-20 11:00:00,57.98,58.16,57.92,57.97,23800.0,44.8115,44.9506,44.7651,44.8038,23800.0
2011-01-20 11:30:00,57.97,58.01,57.8,57.81,13700.0,44.8038,44.8347,44.6724,44.6801,13700.0
2011-01-20 12:00:00,57.82,58.01,57.82,57.98,10000.0,44.6879,44.8347,44.6879,44.8115,10000.0
2011-01-20 12:30:00,57.98,58.06,57.91,57.94,10700.0,44.8115,44.8733,44.7574,44.7806,10700.0
2011-01-20 13:00:00,57.94,57.97,57.83,57.83,16900.0,44.7806,44.8038,44.6956,44.6956,16900.0
2011-01-20 13:30:00,57.84,57.9,57.78,57.85,25800.0,44.7033,44.7497,44.6569,44.711,25800.0
2011-01-20 14:00:00,57.85,57.89,57.76,57.81,41100.0,44.711,44.742,44.6415,44.6801,41100.0
2011-01-20 14:30:00,57.84,57.86,57.75,57.77,37400.0,44.7033,44.7188,44.6338,44.6492,37400.0
2011-01-20 15:00:00,57.78,57.81,57.71,57.74,56000.0,44.6569,44.6801,44.6028,44.626,56000.0
2011-01-20 15:30:00,57.74,57.83,57.66,57.78,66200.0,44.626,44.6956,44.5642,44.6569,66200.0
2011-01-21 09:30:00,58.23,58.27,57.73,57.96,47600.0,45.0047,45.0356,44.6183,44.7961,47600.0
2011-01-21 10:00:00,57.94,58.02,57.74,57.8,38300.0,44.7806,44.8424,44.626,44.6724,38300.0
2011-01-21 10:30:00,57.8,57.94,57.78,57.86,51700.0,44.6724,44.7806,44.6569,44.7188,51700.0
2011-01-21 11:00:00,57.86,57.91,57.71,57.84,19200.0,44.7188,44.7574,44.6028,44.7033,19200.0
2011-01-21 11:30:00,57.82,57.88,57.74,57.85,18100.0,44.6879,44.7342,44.626,44.711,18100.0
2011-01-21 12:00:00,57.85,57.94,57.82,57.85,28900.0,44.711,44.7806,44.6879,44.711,28900.0
2011-01-21 12:30:00,57.88,57.89,57.69,57.79,23100.0,44.7342,44.742,44.5874,44.6647,23100.0
2011-01-21 13:00:00,57.8,57.93,57.74,57.85,11200.0,44.6724,44.7729,44.626,44.711,11200.0
2011-01-21 13:30:00,57.85,58.1,57.84,58.08,30200.0,44.711,44.9043,44.7033,44.8888,30200.0
2011-01-21 14:00:00,58.11,58.26,58.01,58.15,36100.0,44.912,45.0279,44.8347,44.9429,36100.0
2011-01-21 14:30:00,58.15,58.31,58.14,58.23,24200.0,44.9429,45.0666,44.9352,45.0047,24200.0
2011-01-21 15:00:00,58.22,58.27,58.08,58.08,39000.0,44.997,45.0356,44.8888,44.8888,39000.0
2011-01-21 15:30:00,58.08,58.21,58.05,58.16,125400.0,44.8888,44.9893,44.8656,44.9506,125400.0
2011-01-24 09:30:00,58.26,58.55,57.98,58.3,20600.0,45.0279,45.2521,44.8115,45.0588,20600.0
2011-01-24 10:00:00,58.29,58.46,58.18,58.42,33700.0,45.0511,45.1825,44.9661,45.1516,33700.0
2011-01-24 10:30:00,58.44,58.63,58.4,58.62,28800.0,45.167,45.3139,45.1361,45.3062,28800.0
2011-01-24 11:00:00,58.6,58.77,58.57,58.75,25300.0,45.2907,45.4221,45.2675,45.4066,25300.0
2011-01-24 11:30:00,58.75,58.87,58.73,58.81,18000.0,45.4066,45.4994,45.3912,45.453,18000.0
2011-01-24 12:00:00,58.86,59.03,58.86,59.03,19100.0,45.4916,45.623,45.4916,45.623,19100.0
2011-01-24 12:30:00,59.03,59.37,59.03,59.19,28300.0,45.623,45.8858,45.623,45.7467,28300.0
2011-01-24 13:00:00,59.2,59.35,59.18,59.23,18000.0,45.7544,45.8704,45.739,45.7776,18000.0
2011-01-24 13:30:00,59.23,59.27,59.11,59.13,28500.0,45.7776,45.8085,45.6849,45.7003,28500.0
2011-01-24 14:00:00,59.12,59.21,59.08,59.12,28100.0,45.6926,45.7622,45.6617,45.6926,28100.0
2011-01-24 14:30:00,59.13,59.14,59.0,59.03,26200.0,45.7003,45.7081,45.5999,45.623,26200.0
2011-01-24 15:00:00,59.04,59.1,58.82,58.83,27000.0,45.6308,45.6771,45.4607,45.4685,27000.0
2011-01-24 15:30:00,58.85,59.1,58.85,59.04,99700.0,45.4839,45.6771,45.4839,45.6308,99700.0
2011-01-25 09:30:00,58.88,59.0,58.78,59.0,11400.0,45.5071,45.5999,45.4298,45.5999,11400.0
2011-01-25 10:00:00,59.0,59.12,58.88,58.92,25800.0,45.5999,45.6926,45.5071,45.538,25800.0
2011-01-25 10:30:00,58.98,59.11,58.93,59.07,73400.0,45.5844,45.6849,45.5457,45.654,73400.0
2011-01-25 11:00:00,59.06,59.07,58.62,58.67,19400.0,45.6462,45.654,45.3062,45.3448,19400.0
2011-01-25 11:30:00,58.66,58.66,58.53,58.54,18400.0,45.3371,45.3371,45.2366,45.2443,18400.0
2011-01-25 12:00:00,58.54,58.81,58.54,58.78,21000.0,45.2443,45.453,45.2443,45.4298,21000.0
2011-01-25 12:30:00,58.78,58.81,58.61,58.64,14900.0,45.4298,45.453,45.2984,45.3216,14900.0
2011-01-25 13:00:00,58.7,58.75,58.67,58.7,13500.0,45.368,45.4066,45.3448,45.368,13500.0
2011-01-25 13:30:00,58.7,58.7,58.63,58.68,18600.0,45.368,45.368,45.3139,45.3525,18600.0
2011-01-25 14:00:00,58.64,58.64,58.38,58.42,27000.0,45.3216,45.3216,45.1207,45.1516,27000.0
2011-01-25 14:30:00,58.43,58.43,58.13,58.24,63000.0,45.1593,45.1593,44.9274,45.0125,63000.0
2011-01-25 15:00:00,58.25,58.76,58.24,58.65,59200.0,45.0202,45.4144,45.0125,45.3293,59200.0
2011-01-25 15:30:00,58.65,58.77,58.52,58.77,79200.0,45.3293,45.4221,45.2289,45.4221,79200.0
2011-01-26 09:30:00,58.93,59.0,58.74,58.89,26100.0,45.5457,45.5999,45.3989,45.5148,26100.0
2011-01-26 10:00:00,58.92,59.2,58.88,59.15,40500.0,45.538,45.7544,45.5071,45.7158,40500.0
2011-01-26 10:30:00,59.14,59.16,58.93,58.99,35100.0,45.7081,45.7235,45.5457,45.5921,35100.0
2011-01-26 11:00:00,58.99,59.04,58.84,58.84,27100.0,45.5921,45.6308,45.4762,45.4762,27100.0
2011-01-26 11:30:00,58.83,58.9,58.76,58.77,25900.0,45.4685,45.5226,45.4144,45.4221,25900.0
2011-01-26 12:00:00,58.77,58.86,58.68,58.73,38200.0,45.4221,45.4916,45.3525,45.3912,38200.0
2011-01-26 12:30:00,58.73,58.76,58.65,58.73,26000.0,45.3912,45.4144,45.3293,45.3912,26000.0
2011-01-26 13:00:00,58.76,58.8,58.59,58.65,46100.0,45.4144,45.4453,45.283,45.3293,46100.0
2011-01-26 13:30:00,58.65,58.67,58.59,58.59,32600.0,45.3293,45.3448,45.283,45.283,32600.0
2011-01-26 14:00:00,58.6,58.65,58.48,58.58,49800.0,45.2907,45.3293,45.198,45.2752,49800.0
2011-01-26 14:30:00,58.58,58.62,58.35,58.36,82600.0,45.2752,45.3062,45.0975,45.1052,82600.0
2011-01-26 15:00:00,58.37,58.38,58.15,58.17,107800.0,45.1129,45.1207,44.9429,44.9584,107800.0
2011-01-26 15:30:00,58.17,58.49,58.13,58.43,95300.0,44.9584,45.2057,44.9274,45.1593,95300.0
2011-01-27 09:30:00,58.42,59.28,58.35,59.25,46700.0,45.1516,45.8163,45.0975,45.7931,46700.0
2011-01-27 10:00:00,59.25,59.44,59.07,59.41,45400.0,45.7931,45.9399,45.654,45.9167,45400.0
2011-01-27 10:30:00,59.41,59.48,59.31,59.39,46700.0,45.9167,45.9708,45.8394,45.9013,46700.0
2011-01-27 11:00:00,59.38,59.38,59.11,59.12,42000.0,45.8935,45.8935,45.6849,45.6926,42000.0
2011-01-27 11:30:00,59.12,59.15,58.94,59.01,35900.0,45.6926,45.7158,45.5535,45.6076,35900.0
2011-01-27 12:00:00,59.0,59.1,58.97,59.08,47700.0,45.5999,45.6771,45.5767,45.6617,47700.0
2011-01-27 12:30:00,59.11,59.28,59.05,59.17,23000.0,45.6849,45.8163,45.6385,45.7312,23000.0
2011-01-27 13:00:00,59.17,59.2,58.97,58.98,32600.0,45.7312,45.7544,45.5767,45.5844,32600.0
2011-01-27 13:30:00,58.99,59.14,58.99,59.12,15500.0,45.5921,45.7081,45.5921,45.6926,15500.0
2011-01-27 14:00:00,59.14,59.21,59.02,59.03,21800.0,45.7081,45.7622,45.6153,45.623,21800.0
2011-01-27 14:30:00,59.02,59.26,59.02,59.19,37300.0,45.6153,45.8008,45.6153,45.7467,37300.0
2011-01-27 15:00:00,59.19,59.21,59.06,59.09,34300.0,45.7467,45.7622,45.6462,45.6694,34300.0
2011-01-27 15:30:00,59.05,59.16,58.92,58.97,94300.0,45.6385,45.7235,45.538,45.5767,94300.0
2011-01-28 09:30:00,59.5,59.5,59.15,59.23,47400.0,45.9863,45.9863,45.7158,45.7776,47400.0
2011-01-28 10:00:00,59.19,59.27,59.01,59.01,55600.0,45.7467,45.8085,45.6076,45.6076,55600.0
2011-01-28 10:30:00,59.01,59.06,58.83,58.84,60600.0,45.6076,45.6462,45.4685,45.4762,60600.0
2011-01-28 11:00:00,58.84,58.84,58.47,58.47,60600.0,45.4762,45.4762,45.1902,45.1902,60600.0
2011-01-28 11:30:00,58.47,58.47,58.05,58.11,26200.0,45.1902,45.1902,44.8656,44.912,26200.0
2011-01-28 12:00:00,58.11,58.11,57.74,57.75,55600.0,44.912,44.912,44.626,44.6338,55600.0
2011-01-28 12:30:00,57.75,57.96,57.75,57.88,31100.0,44.6338,44.7961,44.6338,44.7342,31100.0
2011-01-28 13:00:00,57.87,57.87,57.6,57.66,26900.0,44.7265,44.7265,44.5178,44.5642,26900.0
2011-01-28 13:30:00,57.65,57.75,57.56,57.74,29700.0,44.5565,44.6338,44.4869,44.626,29700.0
2011-01-28 14:00:00,57.74,57.83,57.63,57.7,57100.0,44.626,44.6956,44.541,44.5951,57100.0
2011-01-28 14:30:00,57.71,57.84,57.63,57.76,29900.0,44.6028,44.7033,44.541,44.6415,29900.0
2011-01-28 15:00:00,57.74,57.83,57.61,57.64,56700.0,44.626,44.6956,44.5255,44.5487,56700.0
2011-01-28 15:30:00,57.65,57.67,57.37,57.43,115300.0,44.5565,44.5719,44.3401,44.3864,115300.0
2011-01-31 09:30:00,57.21,58.13,57.21,57.95,62700.0,44.2164,44.9274,44.2164,44.7883,62700.0
2011-01-31 10:00:00,57.92,58.06,57.89,58.01,42800.0,44.7651,44.8733,44.742,44.8347,42800.0
2011-01-31 10:30:00,58.01,58.06,57.95,58.01,73900.0,44.8347,44.8733,44.7883,44.8347,73900.0
2011-01-31 11:00:00,58.03,58.3,57.95,58.24,44500.0,44.8502,45.0588,44.7883,45.0125,44500.0
2011-01-31 11:30:00,58.22,58.27,58.14,58.16,26600.0,44.997,45.0356,44.9352,44.9506,26600.0
2011-01-31 12:00:00,58.15,58.45,58.14,58.45,28400.0,44.9429,45.1748,44.9352,45.1748,28400.0
2011-01-31 12:30:00,58.45,58.56,58.35,58.47,28900.0,45.1748,45.2598,45.0975,45.1902,28900.0
2011-01-31 13:00:00,58.48,58.61,58.42,58.43,20000.0,45.198,45.2984,45.1516,45.1593,20000.0
2011-01-31 13:30:00,58.42,58.5,58.25,58.28,16900.0,45.1516,45.2134,45.0202,45.0434,16900.0
2011-01-31 14:00:00,58.28,58.63,57.95,57.95,63000.0,45.0434,45.3139,44.7883,44.7883,63000.0
2011-01-31 14:30:00,57.92,58.02,57.84,58.0,36900.0,44.7651,44.8424,44.7033,44.827,36900.0
2011-01-31 15:00:00,57.97,58.07,57.78,57.78,51200.0,44.8038,44.8811,44.6569,44.6569,51200.0
2011-01-31 15:30:00,57.79,58.0,57.54,57.59,204400.0,44.6647,44.827,44.4714,44.5101,204400.0
2011-02-01 09:30:00,58.97,59.87,58.97,59.1,181500.0,45.5767,46.2723,45.5767,45.6771,181500.0
2011-02-01 10:00:00,59.1,59.24,58.71,59.01,124000.0,45.6771,45.7853,45.3757,45.6076,124000.0
2011-02-01 10:30:00,59.04,59.19,58.76,58.98,92600.0,45.6308,45.7467,45.4144,45.5844,92600.0
2011-02-01 11:00:00,58.98,59.0,58.8,59.0,75500.0,45.5844,45.5999,45.4453,45.5999,75500.0
2011-02-01 11:30:00,59.0,59.46,58.98,59.45,82400.0,45.5999,45.9554,45.5844,45.9476,82400.0
2011-02-01 12:00:00,59.44,60.15,59.43,60.11,86100.0,45.9399,46.4887,45.9322,46.4577,86100.0
2011-02-01 12:30:00,60.14,60.3,59.92,60.3,52800.0,46.4809,46.6046,46.3109,46.6046,52800.0
2011-02-01 13:00:00,60.3,60.38,60.11,60.12,29900.0,46.6046,46.6664,46.4577,46.4655,29900.0
2011-02-01 13:30:00,60.11,60.38,60.11,60.27,32200.0,46.4577,46.6664,46.4577,46.5814,32200.0
2011-02-01 14:00:00,60.25,60.36,60.19,60.22,30400.0,46.5659,46.651,46.5196,46.5428,30400.0
2011-02-01 14:30:00,60.23,60.24,59.88,60.11,53700.0,46.5505,46.5582,46.28,46.4577,53700.0
2011-02-01 15:00:00,60.12,60.21,60.05,60.06,61100.0,46.4655,46.535,46.4114,46.4191,61100.0
2011-02-01 15:30:00,60.06,60.24,60.0,60.15,86500.0,46.4191,46.5582,46.3727,46.4887,86500.0
2011-02-02 09:30:00,59.96,60.2,59.96,60.19,45400.0,46.3418,46.5273,46.3418,46.5196,45400.0
2011-02-02 10:00:00,60.19,60.19,59.9,59.9,53500.0,46.5196,46.5196,46.2954,46.2954,53500.0
2011-02-02 10:30:00,59.9,59.96,59.63,59.77,23400.0,46.2954,46.3418,46.0868,46.195,23400.0
2011-02-02 11:00:00,59.78,59.84,59.65,59.73,22300.0,46.2027,46.2491,46.1022,46.1641,22300.0
2011-02-02 11:30:00,59.71,59.83,59.65,59.74,16700.0,46.1486,46.2413,46.1022,46.1718,16700.0
2011-02-02 12:00:00,59.73,59.73,59.45,59.45,22800.0,46.1641,46.1641,45.9476,45.9476,22800.0
2011-02-02 12:30:00,59.48,59.59,59.48,59.5,10000.0,45.9708,46.0558,45.9708,45.9863,10000.0
2011-02-02 13:00:00,59.48,59.52,59.36,59.42,15700.0,45.9708,46.0017,45.8781,45.9245,15700.0
2011-02-02 13:30:00,59.45,59.46,59.31,59.44,13800.0,45.9476,45.9554,45.8394,45.9399,13800.0
2011-02-02 14:00:00,59.42,59.56,59.38,59.5,18200.0,45.9245,46.0327,45.8935,45.9863,18200.0
2011-02-02 14:30:00,59.47,59.66,59.43,59.63,39800.0,45.9631,46.11,45.9322,46.0868,39800.0
2011-02-02 15:00:00,59.63,59.73,59.61,59.62,38500.0,46.0868,46.1641,46.0713,46.079,38500.0
2011-02-02 15:30:00,59.57,59.73,59.53,59.66,75900.0,46.0404,46.1641,46.0095,46.11,75900.0
2011-02-03 09:30:00,59.33,59.66,59.18,59.23,28000.0,45.8549,46.11,45.739,45.7776,28000.0
2011-02-03 10:00:00,59.24,59.28,58.84,58.98,44600.0,45.7853,45.8163,45.4762,45.5844,44600.0
2011-02-03 10:30:00,58.99,59.23,58.94,59.11,21800.0,45.5921,45.7776,45.5535,45.6849,21800.0
2011-02-03 11:00:00,59.08,59.16,58.94,59.12,19900.0,45.6617,45.7235,45.5535,45.6926,19900.0
2011-02-03 11:30:00,59.13,59.4,59.11,59.38,11900.0,45.7003,45.909,45.6849,45.8935,11900.0
2011-02-03 12:00:00,59.37,59.43,59.28,59.34,9900.0,45.8858,45.9322,45.8163,45.8626,9900.0
2011-02-03 12:30:00,59.36,59.36,59.22,59.31,13800.0,45.8781,45.8781,45.7699,45.8394,13800.0
2011-02-03 13:00:00,59.34,59.43,59.29,59.36,12400.0,45.8626,45.9322,45.824,45.8781,12400.0
2011-02-03 13:30:00,59.37,59.49,59.37,59.42,20800.0,45.8858,45.9786,45.8858,45.9245,20800.0
2011-02-03 14:00:00,59.44,59.5,59.4,59.42,16800.0,45.9399,45.9863,45.909,45.9245,16800.0
2011-02-03 14:30:00,59.44,59.55,59.4,59.51,13400.0,45.9399,46.0249,45.909,45.994,13400.0
2011-02-03 15:00:00,59.54,59.73,59.54,59.72,26900.0,46.0172,46.1641,46.0172,46.1563,26900.0
2011-02-03 15:30:00,59.72,59.77,59.53,59.55,69100.0,46.1563,46.195,46.0095,46.0249,69100.0
2011-02-04 09:30:00,59.64,59.72,59.43,59.7,48800.0,46.0945,46.1563,45.9322,46.1409,48800.0
2011-02-04 10:00:00,59.71,59.83,59.59,59.73,40100.0,46.1486,46.2413,46.0558,46.1641,40100.0
2011-02-04 10:30:00,59.76,59.87,59.6,59.83,60400.0,46.1872,46.2723,46.0636,46.2413,60400.0
2011-02-04 11:00:00,59.84,59.99,59.69,59.82,22200.0,46.2491,46.365,46.1331,46.2336,22200.0
2011-02-04 11:30:00,59.8,59.97,59.79,59.91,34400.0,46.2182,46.3495,46.2104,46.3032,34400.0
2011-02-04 12:00:00,59.9,59.97,59.82,59.95,22400.0,46.2954,46.3495,46.2336,46.3341,22400.0
2011-02-04 12:30:00,59.95,60.13,59.94,60.09,40400.0,46.3341,46.4732,46.3264,46.4423,40400.0
2011-02-04 13:00:00,60.09,60.12,59.99,59.99,45600.0,46.4423,46.4655,46.365,46.365,45600.0
2011-02-04 13:30:00,59.99,60.19,59.96,60.18,61600.0,46.365,46.5196,46.3418,46.5118,61600.0
2011-02-04 14:00:00,60.18,60.26,60.11,60.26,23000.0,46.5118,46.5737,46.4577,46.5737,23000.0
2011-02-04 14:30:00,60.28,60.38,60.24,60.37,28200.0,46.5891,46.6664,46.5582,46.6587,28200.0
2011-02-04 15:00:00,60.4,60.45,60.25,60.3,35400.0,46.6819,46.7205,46.5659,46.6046,35400.0
2011-02-04 15:30:00,60.31,60.52,60.29,60.47,106000.0,46.6123,46.7746,46.5969,46.736,106000.0
2011-02-07 09:30:00,60.46,61.04,60.46,60.81,70700.0,46.8205,47.2696,46.8205,47.0915,70700.0
2011-02-07 10:00:00,60.85,61.0,60.76,60.9,52800.0,47.1225,47.2386,47.0528,47.1612,52800.0
2011-02-07 10:30:00,60.9,60.99,60.87,60.96,28300.0,47.1612,47.2309,47.138,47.2077,28300.0
2011-02-07 11:00:00,60.96,61.05,60.95,61.03,19600.0,47.2077,47.2773,47.1999,47.2619,19600.0
2011-02-07 11:30:00,61.05,61.09,60.97,61.01,20000.0,47.2773,47.3083,47.2154,47.2464,20000.0
2011-02-07 12:00:00,61.01,61.04,60.9,60.9,21400.0,47.2464,47.2696,47.1612,47.1612,21400.0
2011-02-07 12:30:00,60.9,61.02,60.9,60.91,16800.0,47.1612,47.2541,47.1612,47.1689,16800.0
2011-02-07 13:00:00,60.92,60.98,60.9,60.96,11500.0,47.1767,47.2231,47.1612,47.2077,11500.0
2011-02-07 13:30:00,60.96,60.96,60.85,60.85,17000.0,47.2077,47.2077,47.1225,47.1225,17000.0
2011-02-07 14:00:00,60.85,60.9,60.8,60.82,13000.0,47.1225,47.1612,47.0837,47.0992,13000.0
2011-02-07 14:30:00,60.81,60.86,60.71,60.73,33300.0,47.0915,47.1302,47.0141,47.0295,33300.0
2011-02-07 15:00:00,60.72,60.8,60.66,60.73,24200.0,47.0218,47.0837,46.9753,47.0295,24200.0
2011-02-07 15:30:00,60.72,60.9,60.72,60.83,64700.0,47.0218,47.1612,47.0218,47.107,64700.0
2011-02-08 09:30:00,60.91,60.94,60.45,60.66,19100.0,47.1689,47.1922,46.8127,46.9753,19100.0
2011-02-08 10:00:00,60.67,60.76,60.52,60.71,31200.0,46.9831,47.0528,46.8669,47.0141,31200.0
2011-02-08 10:30:00,60.7,60.7,60.52,60.56,17300.0,47.0063,47.0063,46.8669,46.8979,17300.0
2011-02-08 11:00:00,60.53,60.54,60.4,60.41,15400.0,46.8747,46.8824,46.774,46.7817,15400.0
2011-02-08 11:30:00,60.42,60.64,60.41,60.59,22700.0,46.7895,46.9598,46.7817,46.9211,22700.0
2011-02-08 12:00:00,60.57,60.58,60.37,60.39,24000.0,46.9056,46.9134,46.7508,46.7662,24000.0
2011-02-08 12:30:00,60.39,60.53,60.37,60.5,32700.0,46.7662,46.8747,46.7508,46.8514,32700.0
2011-02-08 13:00:00,60.51,60.56,60.42,60.5,67500.0,46.8592,46.8979,46.7895,46.8514,67500.0
2011-02-08 13:30:00,60.5,60.57,60.48,60.5,27500.0,46.8514,46.9056,46.8359,46.8514,27500.0
2011-02-08 14:00:00,60.51,60.61,60.51,60.61,9000.0,46.8592,46.9366,46.8592,46.9366,9000.0
2011-02-08 14:30:00,60.61,60.8,60.61,60.77,19200.0,46.9366,47.0837,46.9366,47.0605,19200.0
2011-02-08 15:00:00,60.77,60.92,60.76,60.85,45300.0,47.0605,47.1767,47.0528,47.1225,45300.0
2011-02-08 15:30:00,60.86,61.21,60.85,61.1,116200.0,47.1302,47.4013,47.1225,47.3161,116200.0
2011-02-09 09:30:00,60.86,60.86,60.36,60.61,16000.0,47.1302,47.1302,46.743,46.9366,16000.0
2011-02-09 10:00:00,60.61,60.76,60.56,60.74,30400.0,46.9366,47.0528,46.8979,47.0373,30400.0
2011-02-09 10:30:00,60.73,61.14,60.71,61.04,16600.0,47.0295,47.347,47.0141,47.2696,16600.0
2011-02-09 11:00:00,61.04,61.04,60.73,60.78,24700.0,47.2696,47.2696,47.0295,47.0683,24700.0
2011-02-09 11:30:00,60.79,60.85,60.69,60.71,24600.0,47.076,47.1225,46.9986,47.0141,24600.0
2011-02-09 12:00:00,60.68,60.86,60.68,60.77,62300.0,46.9908,47.1302,46.9908,47.0605,62300.0
2011-02-09 12:30:00,60.77,60.79,60.66,60.67,35100.0,47.0605,47.076,46.9753,46.9831,35100.0
2011-02-09 13:00:00,60.64,60.83,60.62,60.8,31400.0,46.9598,47.107,46.9444,47.0837,31400.0
2011-02-09 13:30:00,60.79,60.8,60.66,60.67,23500.0,47.076,47.0837,46.9753,46.9831,23500.0
2011-02-09 14:00:00,60.65,60.73,60.63,60.73,34000.0,46.9676,47.0295,46.9521,47.0295,34000.0
2011-02-09 14:30:00,60.7,60.73,60.62,60.67,34500.0,47.0063,47.0295,46.9444,46.9831,34500.0
2011-02-09 15:00:00,60.68,60.77,60.65,60.69,40500.0,46.9908,47.0605,46.9676,46.9986,40500.0
2011-02-09 15:30:00,60.68,60.78,60.66,60.76,160300.0,46.9908,47.0683,46.9753,47.0528,160300.0
2011-02-10 09:30:00,60.39,60.5,60.11,60.12,39600.0,46.7662,46.8514,46.5494,46.5572,39600.0
2011-02-10 10:00:00,60.18,60.24,59.96,60.1,68100.0,46.6036,46.6501,46.4332,46.5417,68100.0
2011-02-10 10:30:00,60.09,60.25,60.05,60.23,32700.0,46.5339,46.6578,46.5029,46.6423,32700.0
2011-02-10 11:00:00,60.24,60.45,60.18,60.4,25000.0,46.6501,46.8127,46.6036,46.774,25000.0
2011-02-10 11:30:00,60.41,60.44,60.27,60.41,20400.0,46.7817,46.805,46.6733,46.7817,20400.0
2011-02-10 12:00:00,60.41,60.44,60.31,60.43,16400.0,46.7817,46.805,46.7043,46.7972,16400.0
2011-02-10 12:30:00,60.45,60.48,60.33,60.35,12000.0,46.8127,46.8359,46.7198,46.7353,12000.0
2011-02-10 13:00:00,60.35,60.38,60.26,60.26,18600.0,46.7353,46.7585,46.6656,46.6656,18600.0
2011-02-10 13:30:00,60.27,60.32,60.19,60.26,23900.0,46.6733,46.712,46.6114,46.6656,23900.0
2011-02-10 14:00:00,60.25,60.29,60.18,60.25,28200.0,46.6578,46.6888,46.6036,46.6578,28200.0
2011-02-10 14:30:00,60.25,60.32,60.11,60.18,41300.0,46.6578,46.712,46.5494,46.6036,41300.0
2011-02-10 15:00:00,60.17,60.36,60.17,60.34,32200.0,46.5959,46.743,46.5959,46.7275,32200.0
2011-02-10 15:30:00,60.36,60.4,60.18,60.4,79800.0,46.743,46.774,46.6036,46.774,79800.0
2011-02-11 09:30:00,60.07,60.41,60.07,60.33,39400.0,46.5184,46.7817,46.5184,46.7198,39400.0
2011-02-11 10:00:00,60.32,60.37,60.24,60.27,32600.0,46.712,46.7508,46.6501,46.6733,32600.0
2011-02-11 10:30:00,60.27,60.35,60.24,60.31,47300.0,46.6733,46.7353,46.6501,46.7043,47300.0
2011-02-11 11:00:00,60.32,60.58,60.27,60.55,55300.0,46.712,46.9134,46.6733,46.8901,55300.0
2011-02-11 11:30:00,60.55,60.65,60.44,60.59,18800.0,46.8901,46.9676,46.805,46.9211,18800.0
2011-02-11 12:00:00,60.59,60.61,60.37,60.43,20400.0,46.9211,46.9366,46.7508,46.7972,20400.0
2011-02-11 12:30:00,60.43,60.56,60.4,60.52,12400.0,46.7972,46.8979,46.774,46.8669,12400.0
2011-02-11 13:00:00,60.54,60.71,60.53,60.64,12400.0,46.8824,47.0141,46.8747,46.9598,12400.0
2011-02-11 13:30:00,60.65,60.7,60.63,60.66,16300.0,46.9676,47.0063,46.9521,46.9753,16300.0
2011-02-11 14:00:00,60.69,60.79,60.65,60.77,14900.0,46.9986,47.076,46.9676,47.0605,14900.0
2011-02-11 14:30:00,60.79,60.89,60.79,60.86,15400.0,47.076,47.1534,47.076,47.1302,15400.0
2011-02-11 15:00:00,60.87,60.94,60.83,60.86,21900.0,47.138,47.1922,47.107,47.1302,21900.0
2011-02-11 15:30:00,60.86,60.87,60.73,60.79,42200.0,47.1302,47.138,47.0295,47.076,42200.0
2011-02-14 09:30:00,60.78,60.93,60.62,60.75,22200.0,47.0683,47.1844,46.9444,47.045,22200.0
2011-02-14 10:00:00,60.74,60.8,60.65,60.67,16400.0,47.0373,47.0837,46.9676,46.9831,16400.0
2011-02-14 10:30:00,60.68,60.71,60.51,60.67,11000.0,46.9908,47.0141,46.8592,46.9831,11000.0
2011-02-14 11:00:00,60.69,60.95,60.66,60.91,22100.0,46.9986,47.1999,46.9753,47.1689,22100.0
2011-02-14 11:30:00,60.9,60.91,60.75,60.88,12700.0,47.1612,47.1689,47.045,47.1457,12700.0
2011-02-14 12:00:00,60.84,60.94,60.8,60.89,24100.0,47.1147,47.1922,47.0837,47.1534,24100.0
2011-02-14 12:30:00,60.9,60.95,60.84,60.85,12400.0,47.1612,47.1999,47.1147,47.1225,12400.0
2011-02-14 13:00:00,60.86,60.93,60.78,60.92,12300.0,47.1302,47.1844,47.0683,47.1767,12300.0
2011-02-14 13:30:00,60.9,60.94,60.83,60.94,14900.0,47.1612,47.1922,47.107,47.1922,14900.0
2011-02-14 14:00:00,60.94,61.09,60.93,61.03,34300.0,47.1922,47.3083,47.1844,47.2619,34300.0
2011-02-14 14:30:00,61.04,61.1,60.99,61.08,12300.0,47.2696,47.3161,47.2309,47.3006,12300.0
2011-02-14 15:00:00,61.08,61.09,61.0,61.05,21500.0,47.3006,47.3083,47.2386,47.2773,21500.0
2011-02-14 15:30:00,61.0,61.2,60.99,61.11,50100.0,47.2386,47.3935,47.2309,47.3238,50100.0
2011-02-15 09:30:00,61.04,61.08,60.84,61.01,15500.0,47.2696,47.3006,47.1147,47.2464,15500.0
2011-02-15 10:00:00,60.98,61.1,60.83,61.03,26300.0,47.2231,47.3161,47.107,47.2619,26300.0
2011-02-15 10:30:00,61.03,61.23,61.01,61.21,28700.0,47.2619,47.4167,47.2464,47.4013,28700.0
2011-02-15 11:00:00,61.2,61.27,61.15,61.22,16600.0,47.3935,47.4477,47.3548,47.409,16600.0
2011-02-15 11:30:00,61.22,61.27,61.12,61.23,15100.0,47.409,47.4477,47.3316,47.4167,15100.0
2011-02-15 12:00:00,61.19,61.3,61.19,61.29,34200.0,47.3858,47.4709,47.3858,47.4632,34200.0
2011-02-15 12:30:00,61.3,61.39,61.12,61.17,21700.0,47.4709,47.5406,47.3316,47.3703,21700.0
2011-02-15 13:00:00,61.19,61.29,61.17,61.26,15900.0,47.3858,47.4632,47.3703,47.44,15900.0
2011-02-15 13:30:00,61.26,61.33,61.26,61.32,11700.0,47.44,47.4942,47.44,47.4864,11700.0
2011-02-15 14:00:00,61.31,61.34,61.26,61.29,22200.0,47.4787,47.5019,47.44,47.4632,22200.0
2011-02-15 14:30:00,61.28,61.34,61.25,61.31,17300.0,47.4555,47.5019,47.4322,47.4787,17300.0
2011-02-15 15:00:00,61.31,61.42,61.29,61.42,34400.0,47.4787,47.5639,47.4632,47.5639,34400.0
2011-02-15 15:30:00,61.43,61.45,61.35,61.41,56400.0,47.5716,47.5871,47.5097,47.5561,56400.0
2011-02-16 09:30:00,61.4,61.65,61.21,61.57,40300.0,47.5484,47.742,47.4013,47.68,40300.0
2011-02-16 10:00:00,61.57,61.59,61.37,61.37,21600.0,47.68,47.6955,47.5252,47.5252,21600.0
2011-02-16 10:30:00,61.37,61.54,61.36,61.54,34100.0,47.5252,47.6568,47.5174,47.6568,34100.0
2011-02-16 11:00:00,61.53,61.55,61.45,61.45,20700.0,47.6491,47.6646,47.5871,47.5871,20700.0
2011-02-16 11:30:00,61.46,61.54,61.39,61.54,27900.0,47.5949,47.6568,47.5406,47.6568,27900.0
2011-02-16 12:00:00,61.54,61.55,61.24,61.47,23700.0,47.6568,47.6646,47.4245,47.6026,23700.0
2011-02-16 12:30:00,61.45,61.47,61.36,61.42,8600.0,47.5871,47.6026,47.5174,47.5639,8600.0
2011-02-16 13:00:00,61.42,61.45,61.37,61.4,17800.0,47.5639,47.5871,47.5252,47.5484,17800.0
2011-02-16 13:30:00,61.43,61.5,61.41,61.42,10600.0,47.5716,47.6258,47.5561,47.5639,10600.0
2011-02-16 14:00:00,61.41,61.44,61.3,61.3,15200.0,47.5561,47.5794,47.4709,47.4709,15200.0
2011-02-16 14:30:00,61.32,61.5,61.32,61.44,17500.0,47.4864,47.6258,47.4864,47.5794,17500.0
2011-02-16 15:00:00,61.44,61.59,61.44,61.58,31400.0,47.5794,47.6955,47.5794,47.6878,31400.0
2011-02-16 15:30:00,61.57,61.65,61.55,61.62,55200.0,47.68,47.742,47.6646,47.7188,55200.0
2011-02-17 09:30:00,61.17,61.52,61.1,61.49,13600.0,47.3703,47.6413,47.3161,47.6181,13600.0
2011-02-17 10:00:00,61.48,61.74,61.43,61.6,28800.0,47.6103,47.8117,47.5716,47.7033,28800.0
2011-02-17 10:30:00,61.59,61.78,61.54,61.76,22200.0,47.6955,47.8427,47.6568,47.8272,22200.0
2011-02-17 11:00:00,61.73,62.0,61.66,61.96,18700.0,47.8039,48.013,47.7497,47.9821,18700.0
2011-02-17 11:30:00,61.97,61.97,61.86,61.92,16400.0,47.9898,47.9898,47.9046,47.9511,16400.0
2011-02-17 12:00:00,61.92,61.93,61.8,61.83,7500.0,47.9511,47.9588,47.8582,47.8814,7500.0
2011-02-17 12:30:00,61.83,61.94,61.83,61.9,7200.0,47.8814,47.9666,47.8814,47.9356,7200.0
2011-02-17 13:00:00,61.89,61.92,61.84,61.9,10700.0,47.9278,47.9511,47.8891,47.9356,10700.0
2011-02-17 13:30:00,61.89,61.94,61.83,61.83,21300.0,47.9278,47.9666,47.8814,47.8814,21300.0
2011-02-17 14:00:00,61.84,61.94,61.79,61.79,10500.0,47.8891,47.9666,47.8504,47.8504,10500.0
2011-02-17 14:30:00,61.77,61.87,61.75,61.87,11300.0,47.8349,47.9124,47.8194,47.9124,11300.0
2011-02-17 15:00:00,61.86,61.96,61.85,61.94,16400.0,47.9046,47.9821,47.8969,47.9666,16400.0
2011-02-17 15:30:00,61.93,61.95,61.79,61.82,64000.0,47.9588,47.9743,47.8504,47.8736,64000.0
2011-02-18 09:30:00,61.61,61.82,61.36,61.82,45500.0,47.711,47.8736,47.5174,47.8736,45500.0
2011-02-18 10:00:00,61.78,61.96,61.77,61.93,22500.0,47.8427,47.9821,47.8349,47.9588,22500.0
2011-02-18 10:30:00,61.94,62.0,61.76,61.78,37900.0,47.9666,48.013,47.8272,47.8427,37900.0
2011-02-18 11:00:00,61.78,61.83,61.67,61.83,44800.0,47.8427,47.8814,47.7575,47.8814,44800.0
2011-02-18 11:30:00,61.85,61.87,61.67,61.8,47500.0,47.8969,47.9124,47.7575,47.8582,47500.0
2011-02-18 12:00:00,61.8,61.88,61.69,61.82,38100.0,47.8582,47.9201,47.773,47.8736,38100.0
2011-02-18 12:30:00,61.81,61.82,61.65,61.69,23700.0,47.8659,47.8736,47.742,47.773,23700.0
2011-02-18 13:00:00,61.71,61.74,61.62,61.65,23200.0,47.7885,47.8117,47.7188,47.742,23200.0
2011-02-18 13:30:00,61.64,61.68,61.54,61.68,34000.0,47.7342,47.7652,47.6568,47.7652,34000.0
2011-02-18 14:00:00,61.7,61.7,61.44,61.46,26400.0,47.7807,47.7807,47.5794,47.5949,26400.0
2011-02-18 14:30:00,61.46,61.6,61.44,61.52,45200.0,47.5949,47.7033,47.5794,47.6413,45200.0
2011-02-18 15:00:00,61.5,61.5,61.43,61.46,31100.0,47.6258,47.6258,47.5716,47.5949,31100.0
2011-02-18 15:30:00,61.46,61.61,61.44,61.49,153200.0,47.5949,47.711,47.5794,47.6181,153200.0
2011-02-22 09:30:00,60.81,61.49,60.52,60.89,42300.0,47.0915,47.6181,46.8669,47.1534,42300.0
2011-02-22 10:00:00,60.93,61.19,60.76,60.78,27700.0,47.1844,47.3858,47.0528,47.0683,27700.0
2011-02-22 10:30:00,60.75,61.0,60.57,60.73,21000.0,47.045,47.2386,46.9056,47.0295,21000.0
2011-02-22 11:00:00,60.73,60.73,60.39,60.44,21400.0,47.0295,47.0295,46.7662,46.805,21400.0
2011-02-22 11:30:00,60.44,60.45,60.15,60.19,29000.0,46.805,46.8127,46.5804,46.6114,29000.0
2011-02-22 12:00:00,60.18,60.29,60.06,60.24,21500.0,46.6036,46.6888,46.5107,46.6501,21500.0
2011-02-22 12:30:00,60.27,60.37,59.96,60.02,27600.0,46.6733,46.7508,46.4332,46.4797,27600.0
2011-02-22 13:00:00,60.02,60.19,59.88,59.94,28400.0,46.4797,46.6114,46.3713,46.4178,28400.0
2011-02-22 13:30:00,59.93,60.03,59.71,59.75,43700.0,46.41,46.4875,46.2396,46.2706,43700.0
2011-02-22 14:00:00,59.78,59.87,59.69,59.85,38200.0,46.2939,46.3636,46.2242,46.3481,38200.0
2011-02-22 14:30:00,59.85,60.02,59.75,59.85,41600.0,46.3481,46.4797,46.2706,46.3481,41600.0
2011-02-22 15:00:00,59.85,59.93,59.74,59.8,53500.0,46.3481,46.41,46.2629,46.3093,53500.0
2011-02-22 15:30:00,59.79,59.9,59.67,59.75,140900.0,46.3016,46.3868,46.2087,46.2706,140900.0
2011-02-23 09:30:00,59.95,59.95,59.39,59.56,36600.0,46.4255,46.4255,45.9918,46.1235,36600.0
2011-02-23 10:00:00,59.55,59.82,59.44,59.7,29700.0,46.1157,46.3248,46.0306,46.2319,29700.0
2011-02-23 10:30:00,59.68,59.72,59.49,59.71,34800.0,46.2164,46.2474,46.0693,46.2396,34800.0
2011-02-23 11:00:00,59.68,59.7,59.44,59.48,25600.0,46.2164,46.2319,46.0306,46.0615,25600.0
2011-02-23 11:30:00,59.48,59.48,59.14,59.16,34500.0,46.0615,46.0615,45.7982,45.8137,34500.0
2011-02-23 12:00:00,59.12,59.2,59.01,59.12,26400.0,45.7827,45.8447,45.6976,45.7827,26400.0
2011-02-23 12:30:00,59.11,59.21,59.06,59.1,25600.0,45.775,45.8524,45.7363,45.7673,25600.0
2011-02-23 13:00:00,59.08,59.2,59.02,59.12,31800.0,45.7518,45.8447,45.7053,45.7827,31800.0
2011-02-23 13:30:00,59.11,59.16,58.98,59.14,19100.0,45.775,45.8137,45.6743,45.7982,19100.0
2011-02-23 14:00:00,59.13,59.28,59.09,59.15,21500.0,45.7905,45.9067,45.7595,45.806,21500.0
2011-02-23 14:30:00,59.15,59.27,58.88,59.22,39700.0,45.806,45.8989,45.5969,45.8602,39700.0
2011-02-23 15:00:00,59.21,59.24,58.69,58.7,129600.0,45.8524,45.8757,45.4498,45.4575,129600.0
2011-02-23 15:30:00,58.72,58.91,58.48,58.5,168200.0,45.473,45.6201,45.2871,45.3026,168200.0
2011-02-24 09:30:00,58.76,59.08,58.31,58.87,68800.0,45.504,45.7518,45.1555,45.5891,68800.0
2011-02-24 10:00:00,58.83,58.91,58.58,58.62,22900.0,45.5582,45.6201,45.3646,45.3955,22900.0
2011-02-24 10:30:00,58.62,58.83,58.42,58.78,24400.0,45.3955,45.5582,45.2407,45.5195,24400.0
2011-02-24 11:00:00,58.75,58.76,58.34,58.47,26300.0,45.4962,45.504,45.1787,45.2794,26300.0
2011-02-24 11:30:00,58.48,58.54,58.13,58.21,29100.0,45.2871,45.3336,45.0161,45.078,29100.0
2011-02-24 12:00:00,58.19,58.36,58.07,58.17,17900.0,45.0626,45.1942,44.9696,45.0471,17900.0
2011-02-24 12:30:00,58.16,58.36,58.13,58.26,17600.0,45.0393,45.1942,45.0161,45.1168,17600.0
2011-02-24 13:00:00,58.23,58.28,58.0,58.13,31600.0,45.0935,45.1323,44.9154,45.0161,31600.0
2011-02-24 13:30:00,58.13,58.15,57.61,57.69,65000.0,45.0161,45.0316,44.6134,44.6754,65000.0
2011-02-24 14:00:00,57.69,57.97,57.63,57.9,54600.0,44.6754,44.8922,44.6289,44.838,54600.0
2011-02-24 14:30:00,57.88,57.98,57.71,57.8,45800.0,44.8225,44.8999,44.6908,44.7605,45800.0
2011-02-24 15:00:00,57.79,57.8,57.55,57.56,140300.0,44.7528,44.7605,44.5669,44.5747,140300.0
2011-02-24 15:30:00,57.55,57.6,57.08,57.49,262400.0,44.5669,44.6057,44.203,44.5205,262400.0
2011-02-25 09:30:00,57.93,58.44,57.72,58.25,50300.0,44.8612,45.2562,44.6986,45.109,50300.0
2011-02-25 10:00:00,58.32,58.73,58.32,58.65,43900.0,45.1632,45.4807,45.1632,45.4188,43900.0
2011-02-25 10:30:00,58.63,59.22,58.58,59.06,66900.0,45.4033,45.8602,45.3646,45.7363,66900.0
2011-02-25 11:00:00,59.07,59.19,58.83,58.83,38700.0,45.744,45.837,45.5582,45.5582,38700.0
2011-02-25 11:30:00,58.8,58.9,58.59,58.77,45300.0,45.5349,45.6124,45.3723,45.5117,45300.0
2011-02-25 12:00:00,58.79,59.09,58.78,59.01,53200.0,45.5272,45.7595,45.5195,45.6976,53200.0
2011-02-25 12:30:00,58.93,59.03,58.75,58.81,82700.0,45.6356,45.7131,45.4962,45.5427,82700.0
2011-02-25 13:00:00,58.76,58.82,58.7,58.75,50700.0,45.504,45.5504,45.4575,45.4962,50700.0
2011-02-25 13:30:00,58.73,58.75,58.66,58.73,27800.0,45.4807,45.4962,45.4265,45.4807,27800.0
2011-02-25 14:00:00,58.74,58.75,58.68,58.72,63500.0,45.4885,45.4962,45.442,45.473,63500.0
2011-02-25 14:30:00,58.73,58.89,58.66,58.87,38400.0,45.4807,45.6046,45.4265,45.5891,38400.0
2011-02-25 15:00:00,58.87,59.11,58.84,59.0,29000.0,45.5891,45.775,45.5659,45.6898,29000.0
2011-02-25 15:30:00,59.03,59.3,58.93,59.27,96200.0,45.7131,45.9221,45.6356,45.8989,96200.0
2011-02-28 09:30:00,59.76,60.34,59.5,60.07,54400.0,46.2784,46.7275,46.077,46.5184,54400.0
2011-02-28 10:00:00,60.06,60.57,60.05,60.52,66200.0,46.5107,46.9056,46.5029,46.8669,66200.0
2011-02-28 10:30:00,60.52,60.65,60.47,60.62,35200.0,46.8669,46.9676,46.8282,46.9444,35200.0
2011-02-28 11:00:00,60.63,60.63,60.37,60.44,38600.0,46.9521,46.9521,46.7508,46.805,38600.0
2011-02-28 11:30:00,60.46,60.63,60.4,60.61,25100.0,46.8205,46.9521,46.774,46.9366,25100.0
2011-02-28 12:00:00,60.6,60.71,60.54,60.62,35100.0,46.9289,47.0141,46.8824,46.9444,35100.0
2011-02-28 12:30:00,60.63,60.69,60.4,60.5,55100.0,46.9521,46.9986,46.774,46.8514,55100.0
2011-02-28 13:00:00,60.51,60.53,60.31,60.41,25200.0,46.8592,46.8747,46.7043,46.7817,25200.0
2011-02-28 13:30:00,60.42,60.44,60.21,60.21,26100.0,46.7895,46.805,46.6268,46.6268,26100.0
2011-02-28 14:00:00,60.22,60.37,60.13,60.37,18700.0,46.6346,46.7508,46.5649,46.7508,18700.0
2011-02-28 14:30:00,60.37,60.42,60.29,60.32,23200.0,46.7508,46.7895,46.6888,46.712,23200.0
2011-02-28 15:00:00,60.32,60.41,60.25,60.35,28500.0,46.712,46.7817,46.6578,46.7353,28500.0
2011-02-28 15:30:00,60.35,60.48,60.34,60.4,96800.0,46.7353,46.8359,46.7275,46.774,96800.0
2011-03-01 09:30:00,60.5,60.61,60.06,60.14,22600.0,46.8514,46.9366,46.5107,46.5726,22600.0
2011-03-01 10:00:00,60.16,60.33,59.78,59.8,29000.0,46.5881,46.7198,46.2939,46.3093,29000.0
2011-03-01 10:30:00,59.77,60.13,59.68,59.98,40200.0,46.2861,46.5649,46.2164,46.4487,40200.0
2011-03-01 11:00:00,59.99,60.03,59.8,59.83,28200.0,46.4565,46.4875,46.3093,46.3326,28200.0
2011-03-01 11:30:00,59.78,59.9,59.62,59.7,14400.0,46.2939,46.3868,46.17,46.2319,14400.0
2011-03-01 12:00:00,59.65,59.68,59.3,59.41,12000.0,46.1932,46.2164,45.9221,46.0073,12000.0
2011-03-01 12:30:00,59.41,59.65,59.41,59.52,9600.0,46.0073,46.1932,46.0073,46.0925,9600.0
2011-03-01 13:00:00,59.49,59.49,59.21,59.24,22100.0,46.0693,46.0693,45.8524,45.8757,22100.0
2011-03-01 13:30:00,59.23,59.41,59.18,59.24,31600.0,45.8679,46.0073,45.8292,45.8757,31600.0
2011-03-01 14:00:00,59.23,59.23,59.01,59.02,22500.0,45.8679,45.8679,45.6976,45.7053,22500.0
2011-03-01 14:30:00,59.01,59.16,58.97,59.04,26500.0,45.6976,45.8137,45.6666,45.7208,26500.0
2011-03-01 15:00:00,59.07,59.3,59.01,59.21,24700.0,45.744,45.9221,45.6976,45.8524,24700.0
2011-03-01 15:30:00,59.19,59.31,59.05,59.12,68500.0,45.837,45.9299,45.7285,45.7827,68500.0
2011-03-02 09:30:00,59.14,59.15,58.83,58.99,19600.0,45.7982,45.806,45.5582,45.6821,19600.0
2011-03-02 10:00:00,59.0,59.03,58.83,58.95,15600.0,45.6898,45.7131,45.5582,45.6511,15600.0
2011-03-02 10:30:00,58.96,59.17,58.9,59.03,13500.0,45.6588,45.8215,45.6124,45.7131,13500.0
2011-03-02 11:00:00,59.02,59.17,59.01,59.04,9100.0,45.7053,45.8215,45.6976,45.7208,9100.0
2011-03-02 11:30:00,59.02,59.13,58.69,58.69,10800.0,45.7053,45.7905,45.4498,45.4498,10800.0
2011-03-02 12:00:00,58.74,58.81,58.67,58.78,14300.0,45.4885,45.5427,45.4343,45.5195,14300.0
2011-03-02 12:30:00,58.8,58.94,58.77,58.89,6500.0,45.5349,45.6434,45.5117,45.6046,6500.0
2011-03-02 13:00:00,58.87,58.95,58.73,58.78,14200.0,45.5891,45.6511,45.4807,45.5195,14200.0
2011-03-02 13:30:00,58.79,58.87,58.67,58.7,11800.0,45.5272,45.5891,45.4343,45.4575,11800.0
2011-03-02 14:00:00,58.7,58.91,58.57,58.65,28300.0,45.4575,45.6201,45.3568,45.4188,28300.0
2011-03-02 14:30:00,58.65,58.93,58.62,58.81,17200.0,45.4188,45.6356,45.3955,45.5427,17200.0
2011-03-02 15:00:00,58.83,59.01,58.78,58.8,16900.0,45.5582,45.6976,45.5195,45.5349,16900.0
2011-03-02 15:30:00,58.8,58.9,58.77,58.81,92000.0,45.5349,45.6124,45.5117,45.5427,92000.0
2011-03-03 09:30:00,59.31,59.86,59.31,59.77,32200.0,45.9299,46.3558,45.9299,46.2861,32200.0
2011-03-03 10:00:00,59.76,59.94,59.63,59.89,22700.0,46.2784,46.4178,46.1777,46.379,22700.0
2011-03-03 10:30:00,59.85,60.09,59.82,60.04,21800.0,46.3481,46.5339,46.3248,46.4952,21800.0
2011-03-03 11:00:00,60.06,60.39,60.06,60.35,39300.0,46.5107,46.7662,46.5107,46.7353,39300.0
2011-03-03 11:30:00,60.31,60.49,60.25,60.45,24100.0,46.7043,46.8437,46.6578,46.8127,24100.0
2011-03-03 12:00:00,60.46,60.47,60.33,60.34,54600.0,46.8205,46.8282,46.7198,46.7275,54600.0
2011-03-03 12:30:00,60.34,60.4,60.33,60.33,16800.0,46.7275,46.774,46.7198,46.7198,16800.0
2011-03-03 13:00:00,60.35,60.4,60.31,60.33,19800.0,46.7353,46.774,46.7043,46.7198,19800.0
2011-03-03 13:30:00,60.34,60.39,60.16,60.16,28100.0,46.7275,46.7662,46.5881,46.5881,28100.0
2011-03-03 14:00:00,60.18,60.37,60.18,60.28,26900.0,46.6036,46.7508,46.6036,46.6811,26900.0
2011-03-03 14:30:00,60.3,60.36,60.23,60.35,35500.0,46.6965,46.743,46.6423,46.7353,35500.0
2011-03-03 15:00:00,60.34,60.36,60.1,60.13,37700.0,46.7275,46.743,46.5417,46.5649,37700.0
2011-03-03 15:30:00,60.13,60.35,60.1,60.26,76200.0,46.5649,46.7353,46.5417,46.6656,76200.0
2011-03-04 09:30:00,60.09,60.17,59.77,59.81,32400.0,46.5339,46.5959,46.2861,46.3171,32400.0
2011-03-04 10:00:00,59.83,59.85,59.27,59.51,45800.0,46.3326,46.3481,45.8989,46.0848,45800.0
2011-03-04 10:30:00,59.51,59.64,59.5,59.62,26100.0,46.0848,46.1854,46.077,46.17,26100.0
2011-03-04 11:00:00,59.62,59.64,59.5,59.53,20800.0,46.17,46.1854,46.077,46.1003,20800.0
2011-03-04 11:30:00,59.53,59.61,59.48,59.52,33600.0,46.1003,46.1622,46.0615,46.0925,33600.0
2011-03-04 12:00:00,59.51,59.59,59.47,59.53,87800.0,46.0848,46.1467,46.0538,46.1003,87800.0
2011-03-04 12:30:00,59.5,59.56,59.47,59.55,22300.0,46.077,46.1235,46.0538,46.1157,22300.0
2011-03-04 13:00:00,59.55,59.6,59.46,59.46,15900.0,46.1157,46.1545,46.046,46.046,15900.0
2011-03-04 13:30:00,59.49,59.63,59.46,59.56,17700.0,46.0693,46.1777,46.046,46.1235,17700.0
2011-03-04 14:00:00,59.56,59.57,59.45,59.47,38500.0,46.1235,46.1312,46.0383,46.0538,38500.0
2011-03-04 14:30:00,59.48,59.6,59.43,59.6,22000.0,46.0615,46.1545,46.0228,46.1545,22000.0
2011-03-04 15:00:00,59.65,59.77,59.54,59.58,30000.0,46.1932,46.2861,46.108,46.139,30000.0
2011-03-04 15:30:00,59.56,59.84,59.51,59.82,85200.0,46.1235,46.3403,46.0848,46.3248,85200.0
2011-03-07 09:30:00,59.84,60.18,59.78,59.93,30700.0,46.3403,46.6036,46.2939,46.41,30700.0
2011-03-07 10:00:00,59.93,60.0,59.83,59.98,67900.0,46.41,46.4642,46.3326,46.4487,67900.0
2011-03-07 10:30:00,60.0,60.0,59.82,59.88,58200.0,46.4642,46.4642,46.3248,46.3713,58200.0
2011-03-07 11:00:00,59.91,59.94,59.56,59.82,54200.0,46.3945,46.4178,46.1235,46.3248,54200.0
2011-03-07 11:30:00,59.85,59.96,59.77,59.86,41100.0,46.3481,46.4332,46.2861,46.3558,41100.0
2011-03-07 12:00:00,59.84,59.97,59.8,59.88,47800.0,46.3403,46.441,46.3093,46.3713,47800.0
2011-03-07 12:30:00,59.88,59.94,59.59,59.59,24000.0,46.3713,46.4178,46.1467,46.1467,24000.0
2011-03-07 13:00:00,59.6,59.8,59.56,59.6,17300.0,46.1545,46.3093,46.1235,46.1545,17300.0
2011-03-07 13:30:00,59.58,59.74,59.58,59.64,32200.0,46.139,46.2629,46.139,46.1854,32200.0
2011-03-07 14:00:00,59.63,59.84,59.62,59.83,28000.0,46.1777,46.3403,46.17,46.3326,28000.0
2011-03-07 14:30:00,59.78,59.92,59.74,59.81,38800.0,46.2939,46.4023,46.2629,46.3171,38800.0
2011-03-07 15:00:00,59.8,60.0,59.76,59.95,72600.0,46.3093,46.4642,46.2784,46.4255,72600.0
2011-03-07 15:30:00,59.95,59.99,59.75,59.75,100700.0,46.4255,46.4565,46.2706,46.2706,100700.0
2011-03-08 09:30:00,59.62,60.42,59.62,60.17,28900.0,46.17,46.7895,46.17,46.5959,28900.0
2011-03-08 10:00:00,60.17,60.42,60.16,60.3,30000.0,46.5959,46.7895,46.5881,46.6965,30000.0
2011-03-08 10:30:00,60.31,60.31,60.09,60.28,45600.0,46.7043,46.7043,46.5339,46.6811,45600.0
2011-03-08 11:00:00,60.28,60.33,60.19,60.31,37600.0,46.6811,46.7198,46.6114,46.7043,37600.0
2011-03-08 11:30:00,60.31,60.54,60.3,60.51,21400.0,46.7043,46.8824,46.6965,46.8592,21400.0
2011-03-08 12:00:00,60.51,60.58,60.46,60.52,18900.0,46.8592,46.9134,46.8205,46.8669,18900.0
2011-03-08 12:30:00,60.48,60.58,60.44,60.44,19300.0,46.8359,46.9134,46.805,46.805,19300.0
2011-03-08 13:00:00,60.42,60.54,60.38,60.51,20300.0,46.7895,46.8824,46.7585,46.8592,20300.0
2011-03-08 13:30:00,60.49,60.59,60.42,60.56,14700.0,46.8437,46.9211,46.7895,46.8979,14700.0
2011-03-08 14:00:00,60.56,60.61,60.5,60.5,26600.0,46.8979,46.9366,46.8514,46.8514,26600.0
2011-03-08 14:30:00,60.52,60.58,60.4,60.43,27900.0,46.8669,46.9134,46.774,46.7972,27900.0
2011-03-08 15:00:00,60.42,60.47,60.34,60.42,42000.0,46.7895,46.8282,46.7275,46.7895,42000.0
2011-03-08 15:30:00,60.4,60.49,60.35,60.41,109400.0,46.774,46.8437,46.7353,46.7817,109400.0
2011-03-09 09:30:00,60.36,60.47,60.18,60.44,20900.0,46.743,46.8282,46.6036,46.805,20900.0
2011-03-09 10:00:00,60.36,60.62,60.3,60.6,16900.0,46.743,46.9444,46.6965,46.9289,16900.0
2011-03-09 10:30:00,60.6,60.78,60.49,60.55,40800.0,46.9289,47.0683,46.8437,46.8901,40800.0
2011-03-09 11:00:00,60.52,60.72,60.45,60.67,27600.0,46.8669,47.0218,46.8127,46.9831,27600.0
2011-03-09 11:30:00,60.7,60.76,60.49,60.69,48600.0,47.0063,47.0528,46.8437,46.9986,48600.0
2011-03-09 12:00:00,60.69,60.85,60.63,60.74,15100.0,46.9986,47.1225,46.9521,47.0373,15100.0
2011-03-09 12:30:00,60.76,60.84,60.6,60.84,138900.0,47.0528,47.1147,46.9289,47.1147,138900.0
2011-03-09 13:00:00,60.82,60.94,60.69,60.89,16000.0,47.0992,47.1922,46.9986,47.1534,16000.0
2011-03-09 13:30:00,60.86,60.99,60.84,60.94,32900.0,47.1302,47.2309,47.1147,47.1922,32900.0
2011-03-09 14:00:00,60.94,61.08,60.9,60.92,18600.0,47.1922,47.3006,47.1612,47.1767,18600.0
2011-03-09 14:30:00,60.94,61.0,60.8,60.9,33100.0,47.1922,47.2386,47.0837,47.1612,33100.0
2011-03-09 15:00:00,60.9,61.06,60.89,60.93,38000.0,47.1612,47.2851,47.1534,47.1844,38000.0
2011-03-09 15:30:00,60.93,60.99,60.83,60.91,71400.0,47.1844,47.2309,47.107,47.1689,71400.0
2011-03-10 09:30:00,60.09,60.39,59.84,60.31,68600.0,46.5339,46.7662,46.3403,46.7043,68600.0
2011-03-10 10:00:00,60.33,60.79,60.24,60.57,65600.0,46.7198,47.076,46.6501,46.9056,65600.0
2011-03-10 10:30:00,60.56,60.76,60.46,60.7,34700.0,46.8979,47.0528,46.8205,47.0063,34700.0
2011-03-10 11:00:00,60.65,60.75,60.5,60.69,37900.0,46.9676,47.045,46.8514,46.9986,37900.0
2011-03-10 11:30:00,60.71,60.84,60.61,60.76,32800.0,47.0141,47.1147,46.9366,47.0528,32800.0
2011-03-10 12:00:00,60.73,60.86,60.64,60.67,28800.0,47.0295,47.1302,46.9598,46.9831,28800.0
2011-03-10 12:30:00,60.67,60.86,60.58,60.76,30000.0,46.9831,47.1302,46.9134,47.0528,30000.0
2011-03-10 13:00:00,60.77,60.88,60.61,60.73,49900.0,47.0605,47.1457,46.9366,47.0295,49900.0
2011-03-10 13:30:00,60.7,60.73,60.47,60.62,94900.0,47.0063,47.0295,46.8282,46.9444,94900.0
2011-03-10 14:00:00,60.62,60.83,60.61,60.65,47900.0,46.9444,47.107,46.9366,46.9676,47900.0
2011-03-10 14:30:00,60.62,60.82,60.62,60.67,44000.0,46.9444,47.0992,46.9444,46.9831,44000.0
2011-03-10 15:00:00,60.68,60.76,60.57,60.65,101000.0,46.9908,47.0528,46.9056,46.9676,101000.0
2011-03-10 15:30:00,60.65,60.84,60.55,60.62,195700.0,46.9676,47.1147,46.8901,46.9444,195700.0
2011-03-11 09:30:00,59.97,59.97,59.55,59.87,74800.0,46.441,46.441,46.1157,46.3636,74800.0
2011-03-11 10:00:00,59.85,59.9,59.44,59.68,86400.0,46.3481,46.3868,46.0306,46.2164,86400.0
2011-03-11 10:30:00,59.66,59.76,59.5,59.61,38200.0,46.2009,46.2784,46.077,46.1622,38200.0
2011-03-11 11:00:00,59.62,59.7,59.56,59.56,31000.0,46.17,46.2319,46.1235,46.1235,31000.0
2011-03-11 11:30:00,59.56,59.88,59.56,59.81,44600.0,46.1235,46.3713,46.1235,46.3171,44600.0
2011-03-11 12:00:00,59.85,60.0,59.82,59.96,25900.0,46.3481,46.4642,46.3248,46.4332,25900.0
2011-03-11 12:30:00,59.98,60.19,59.97,60.17,25400.0,46.4487,46.6114,46.441,46.5959,25400.0
2011-03-11 13:00:00,60.17,60.31,60.1,60.28,32000.0,46.5959,46.7043,46.5417,46.6811,32000.0
2011-03-11 13:30:00,60.29,60.42,60.27,60.29,28400.0,46.6888,46.7895,46.6733,46.6888,28400.0
2011-03-11 14:00:00,60.3,60.37,60.24,60.31,48300.0,46.6965,46.7508,46.6501,46.7043,48300.0
2011-03-11 14:30:00,60.3,60.4,60.29,60.34,27700.0,46.6965,46.774,46.6888,46.7275,27700.0
2011-03-11 15:00:00,60.34,60.36,60.28,60.32,70200.0,46.7275,46.743,46.6811,46.712,70200.0
2011-03-11 15:30:00,60.32,60.37,60.16,60.26,118200.0,46.712,46.7508,46.5881,46.6656,118200.0
2011-03-14 09:30:00,59.58,60.0,59.41,59.59,80100.0,46.139,46.4642,46.0073,46.1467,80100.0
2011-03-14 10:00:00,59.6,59.77,59.51,59.73,60200.0,46.1545,46.2861,46.0848,46.2551,60200.0
2011-03-14 10:30:00,59.73,59.75,59.5,59.52,72300.0,46.2551,46.2706,46.077,46.0925,72300.0
2011-03-14 11:00:00,59.53,59.64,59.19,59.38,74400.0,46.1003,46.1854,45.837,45.9841,74400.0
2011-03-14 11:30:00,59.39,59.62,59.39,59.62,42100.0,45.9918,46.17,45.9918,46.17,42100.0
2011-03-14 12:00:00,59.61,59.85,59.6,59.84,51900.0,46.1622,46.3481,46.1545,46.3403,51900.0
2011-03-14 12:30:00,59.83,59.9,59.78,59.88,43300.0,46.3326,46.3868,46.2939,46.3713,43300.0
2011-03-14 13:00:00,59.89,60.11,59.87,60.06,63700.0,46.379,46.5494,46.3636,46.5107,63700.0
2011-03-14 13:30:00,60.08,60.15,60.02,60.06,48500.0,46.5262,46.5804,46.4797,46.5107,48500.0
2011-03-14 14:00:00,60.09,60.24,60.05,60.15,54800.0,46.5339,46.6501,46.5029,46.5804,54800.0
2011-03-14 14:30:00,60.17,60.17,59.91,60.03,47200.0,46.5959,46.5959,46.3945,46.4875,47200.0
2011-03-14 15:00:00,60.0,60.17,59.94,60.03,80600.0,46.4642,46.5959,46.4178,46.4875,80600.0
2011-03-14 15:30:00,60.01,60.14,59.94,60.11,115800.0,46.472,46.5726,46.4178,46.5494,115800.0
2011-03-15 09:30:00,58.33,58.74,57.09,58.36,118300.0,45.171,45.4885,44.2107,45.1942,118300.0
2011-03-15 10:00:00,58.4,59.07,58.33,59.04,84900.0,45.2252,45.744,45.171,45.7208,84900.0
2011-03-15 10:30:00,59.05,59.11,58.95,59.07,51800.0,45.7285,45.775,45.6511,45.744,51800.0
2011-03-15 11:00:00,59.07,59.07,58.78,58.9,57400.0,45.744,45.744,45.5195,45.6124,57400.0
2011-03-15 11:30:00,58.89,59.02,58.78,58.99,47000.0,45.6046,45.7053,45.5195,45.6821,47000.0
2011-03-15 12:00:00,58.99,59.09,58.91,59.02,38800.0,45.6821,45.7595,45.6201,45.7053,38800.0
2011-03-15 12:30:00,59.02,59.04,58.84,58.99,47500.0,45.7053,45.7208,45.5659,45.6821,47500.0
2011-03-15 13:00:00,59.01,59.05,58.89,58.97,65600.0,45.6976,45.7285,45.6046,45.6666,65600.0
2011-03-15 13:30:00,58.98,59.21,58.96,59.19,52700.0,45.6743,45.8524,45.6588,45.837,52700.0
2011-03-15 14:00:00,59.19,59.36,59.05,59.33,65600.0,45.837,45.9686,45.7285,45.9454,65600.0
2011-03-15 14:30:00,59.32,59.36,59.17,59.2,60900.0,45.9376,45.9686,45.8215,45.8447,60900.0
2011-03-15 15:00:00,59.21,59.45,59.19,59.4,53900.0,45.8524,46.0383,45.837,45.9996,53900.0
2011-03-15 15:30:00,59.41,59.55,59.14,59.16,103500.0,46.0073,46.1157,45.7982,45.8137,103500.0
2011-03-16 09:30:00,59.03,59.23,58.69,59.17,69000.0,45.7131,45.8679,45.4498,45.8215,69000.0
2011-03-16 10:00:00,59.17,59.51,59.17,59.48,37500.0,45.8215,46.0848,45.8215,46.0615,37500.0
2011-03-16 10:30:00,59.45,59.56,59.28,59.28,42600.0,46.0383,46.1235,45.9067,45.9067,42600.0
2011-03-16 11:00:00,59.22,59.34,58.66,59.34,95500.0,45.8602,45.9531,45.4265,45.9531,95500.0
2011-03-16 11:30:00,59.35,59.45,59.04,59.12,86000.0,45.9609,46.0383,45.7208,45.7827,86000.0
2011-03-16 12:00:00,59.14,59.16,58.78,59.0,72900.0,45.7982,45.8137,45.5195,45.6898,72900.0
2011-03-16 12:30:00,59.0,59.29,58.92,59.22,108400.0,45.6898,45.9144,45.6279,45.8602,108400.0
2011-03-16 13:00:00,59.21,59.29,59.02,59.19,49000.0,45.8524,45.9144,45.7053,45.837,49000.0
2011-03-16 13:30:00,59.18,59.2,58.97,59.01,44400.0,45.8292,45.8447,45.6666,45.6976,44400.0
2011-03-16 14:00:00,59.01,59.03,58.54,58.78,109700.0,45.6976,45.7131,45.3336,45.5195,109700.0
2011-03-16 14:30:00,58.76,59.07,58.72,58.99,175800.0,45.504,45.744,45.473,45.6821,175800.0
2011-03-16 15:00:00,59.0,59.1,58.87,58.95,87800.0,45.6898,45.7673,45.5891,45.6511,87800.0
2011-03-16 15:30:00,58.96,58.99,58.73,58.78,170900.0,45.6588,45.6821,45.4807,45.5195,170900.0
2011-03-17 09:30:00,59.5,59.5,58.5,58.85,59000.0,46.077,46.077,45.3026,45.5737,59000.0
2011-03-17 10:00:00,58.86,59.12,58.78,59.09,38000.0,45.5814,45.7827,45.5195,45.7595,38000.0
2011-03-17 10:30:00,59.09,59.1,58.87,58.89,17600.0,45.7595,45.7673,45.5891,45.6046,17600.0
2011-03-17 11:00:00,58.93,59.14,58.87,58.88,22300.0,45.6356,45.7982,45.5891,45.5969,22300.0
2011-03-17 11:30:00,58.89,58.99,58.75,58.85,21300.0,45.6046,45.6821,45.4962,45.5737,21300.0
2011-03-17 12:00:00,58.88,59.08,58.81,59.08,17700.0,45.5969,45.7518,45.5427,45.7518,17700.0
2011-03-17 12:30:00,59.07,59.12,58.92,59.0,17000.0,45.744,45.7827,45.6279,45.6898,17000.0
2011-03-17 13:00:00,59.0,59.12,58.83,58.84,20400.0,45.6898,45.7827,45.5582,45.5659,20400.0
2011-03-17 13:30:00,58.8,58.94,58.66,58.7,22000.0,45.5349,45.6434,45.4265,45.4575,22000.0
2011-03-17 14:00:00,58.69,58.77,58.61,58.64,24500.0,45.4498,45.5117,45.3878,45.411,24500.0
2011-03-17 14:30:00,58.63,58.84,58.63,58.77,25500.0,45.4033,45.5659,45.4033,45.5117,25500.0
2011-03-17 15:00:00,58.77,58.92,58.74,58.79,35800.0,45.5117,45.6279,45.4885,45.5272,35800.0
2011-03-17 15:30:00,58.78,59.02,58.76,58.93,58300.0,45.5195,45.7053,45.504,45.6356,58300.0
2011-03-18 09:30:00,59.79,60.19,59.47,60.12,93900.0,46.3016,46.6114,46.0538,46.5572,93900.0
2011-03-18 10:00:00,60.13,60.13,59.82,59.88,40100.0,46.5649,46.5649,46.3248,46.3713,40100.0
2011-03-18 10:30:00,59.89,59.89,59.77,59.86,21700.0,46.379,46.379,46.2861,46.3558,21700.0
2011-03-18 11:00:00,59.89,60.04,59.84,59.84,24500.0,46.379,46.4952,46.3403,46.3403,24500.0
2011-03-18 11:30:00,59.83,60.07,59.7,59.79,27700.0,46.3326,46.5184,46.2319,46.3016,27700.0
2011-03-18 12:00:00,59.79,59.88,59.71,59.85,21400.0,46.3016,46.3713,46.2396,46.3481,21400.0
2011-03-18 12:30:00,59.87,59.88,59.66,59.69,21900.0,46.3636,46.3713,46.2009,46.2242,21900.0
2011-03-18 13:00:00,59.69,59.77,59.69,59.72,18400.0,46.2242,46.2861,46.2242,46.2474,18400.0
2011-03-18 13:30:00,59.74,59.87,59.71,59.86,30100.0,46.2629,46.3636,46.2396,46.3558,30100.0
2011-03-18 14:00:00,59.84,59.89,59.59,59.71,34000.0,46.3403,46.379,46.1467,46.2396,34000.0
2011-03-18 14:30:00,59.71,61.22,59.67,59.71,151100.0,46.2396,47.409,46.2087,46.2396,151100.0
2011-03-18 15:00:00,59.72,59.75,59.51,59.51,51500.0,46.2474,46.2706,46.0848,46.0848,51500.0
2011-03-18 15:30:00,59.5,59.66,59.46,59.56,140100.0,46.077,46.2009,46.046,46.1235,140100.0
2011-03-21 09:30:00,60.25,60.98,60.08,60.92,49900.0,46.6578,47.2231,46.5262,47.1767,49900.0
2011-03-21 10:00:00,60.83,61.06,60.83,60.97,65400.0,47.107,47.2851,47.107,47.2154,65400.0
2011-03-21 10:30:00,60.97,61.3,60.88,61.27,149100.0,47.2154,47.4709,47.1457,47.4477,149100.0
2011-03-21 11:00:00,61.27,61.4,61.22,61.32,59800.0,47.4477,47.5484,47.409,47.4864,59800.0
2011-03-21 11:30:00,61.34,61.41,61.24,61.4,59200.0,47.5019,47.5561,47.4245,47.5484,59200.0
2011-03-21 12:00:00,61.4,61.55,61.38,61.51,44600.0,47.5484,47.6646,47.5329,47.6336,44600.0
2011-03-21 12:30:00,61.5,61.5,61.27,61.36,37800.0,47.6258,47.6258,47.4477,47.5174,37800.0
2011-03-21 13:00:00,61.36,61.41,61.29,61.39,32600.0,47.5174,47.5561,47.4632,47.5406,32600.0
2011-03-21 13:30:00,61.38,61.48,61.32,61.48,35000.0,47.5329,47.6103,47.4864,47.6103,35000.0
2011-03-21 14:00:00,61.48,61.5,61.39,61.47,31900.0,47.6103,47.6258,47.5406,47.6026,31900.0
2011-03-21 14:30:00,61.48,61.5,61.42,61.49,42000.0,47.6103,47.6258,47.5639,47.6181,42000.0
2011-03-21 15:00:00,61.47,61.64,61.47,61.6,57400.0,47.6026,47.7342,47.6026,47.7033,57400.0
2011-03-21 15:30:00,61.61,61.92,61.6,61.88,139000.0,47.711,47.9511,47.7033,47.9201,139000.0
2011-03-22 09:30:00,61.98,62.46,61.8,62.45,83000.0,47.9975,48.3693,47.8582,48.3615,83000.0
2011-03-22 10:00:00,62.43,62.52,62.28,62.5,62600.0,48.346,48.4157,48.2299,48.4002,62600.0
2011-03-22 10:30:00,62.48,62.48,62.19,62.22,62800.0,48.3847,48.3847,48.1602,48.1834,62800.0
2011-03-22 11:00:00,62.22,62.36,62.2,62.24,42900.0,48.1834,48.2918,48.1679,48.1989,42900.0
2011-03-22 11:30:00,62.24,62.39,62.22,62.39,36700.0,48.1989,48.315,48.1834,48.315,36700.0
2011-03-22 12:00:00,62.39,62.39,62.24,62.25,39400.0,48.315,48.315,48.1989,48.2066,39400.0
2011-03-22 12:30:00,62.26,62.39,62.25,62.39,34000.0,48.2144,48.315,48.2066,48.315,34000.0
2011-03-22 13:00:00,62.39,62.39,62.14,62.17,32600.0,48.315,48.315,48.1214,48.1447,32600.0
2011-03-22 13:30:00,62.17,62.22,62.1,62.13,41000.0,48.1447,48.1834,48.0905,48.1137,41000.0
2011-03-22 14:00:00,62.13,62.21,62.09,62.2,61200.0,48.1137,48.1757,48.0827,48.1679,61200.0
2011-03-22 14:30:00,62.19,62.29,62.15,62.25,35800.0,48.1602,48.2376,48.1292,48.2066,35800.0
2011-03-22 15:00:00,62.27,62.34,62.22,62.31,53800.0,48.2221,48.2763,48.1834,48.2531,53800.0
2011-03-22 15:30:00,62.31,62.37,62.19,62.22,103100.0,48.2531,48.2996,48.1602,48.1834,103100.0
2011-03-23 09:30:00,62.0,62.03,61.51,61.81,29300.0,48.013,48.0363,47.6336,47.8659,29300.0
2011-03-23 10:00:00,61.81,61.83,61.38,61.5,49100.0,47.8659,47.8814,47.5329,47.6258,49100.0
2011-03-23 10:30:00,61.51,61.73,61.36,61.45,58700.0,47.6336,47.8039,47.5174,47.5871,58700.0
2011-03-23 11:00:00,61.46,61.49,61.22,61.22,44900.0,47.5949,47.6181,47.409,47.409,44900.0
2011-03-23 11:30:00,61.25,61.47,61.17,61.18,34300.0,47.4322,47.6026,47.3703,47.378,34300.0
2011-03-23 12:00:00,61.19,61.36,61.14,61.36,47900.0,47.3858,47.5174,47.347,47.5174,47900.0
2011-03-23 12:30:00,61.37,61.41,61.26,61.31,36000.0,47.5252,47.5561,47.44,47.4787,36000.0
2011-03-23 13:00:00,61.3,61.4,61.28,61.4,27100.0,47.4709,47.5484,47.4555,47.5484,27100.0
2011-03-23 13:30:00,61.4,61.73,61.4,61.7,44400.0,47.5484,47.8039,47.5484,47.7807,44400.0
2011-03-23 14:00:00,61.7,61.72,61.62,61.7,37600.0,47.7807,47.7962,47.7188,47.7807,37600.0
2011-03-23 14:30:00,61.7,61.88,61.67,61.84,58600.0,47.7807,47.9201,47.7575,47.8891,58600.0
2011-03-23 15:00:00,61.86,62.0,61.77,61.99,63400.0,47.9046,48.013,47.8349,48.0053,63400.0
2011-03-23 15:30:00,62.0,62.0,61.84,61.89,104000.0,48.013,48.013,47.8891,47.9278,104000.0
2011-03-24 09:30:00,61.98,62.1,61.81,61.87,42100.0,47.9975,48.0905,47.8659,47.9124,42100.0
2011-03-24 10:00:00,61.88,61.98,61.77,61.89,46200.0,47.9201,47.9975,47.8349,47.9278,46200.0
2011-03-24 10:30:00,61.91,61.92,61.7,61.88,40600.0,47.9433,47.9511,47.7807,47.9201,40600.0
2011-03-24 11:00:00,61.89,62.01,61.86,61.92,34500.0,47.9278,48.0208,47.9046,47.9511,34500.0
2011-03-24 11:30:00,61.9,62.02,61.65,61.72,65100.0,47.9356,48.0285,47.742,47.7962,65100.0
2011-03-24 12:00:00,61.71,62.0,61.7,62.0,36600.0,47.7885,48.013,47.7807,48.013,36600.0
2011-03-24 12:30:00,61.98,61.98,61.82,61.87,28900.0,47.9975,47.9975,47.8736,47.9124,28900.0
2011-03-24 13:00:00,61.87,61.97,61.82,61.97,24400.0,47.9124,47.9898,47.8736,47.9898,24400.0
2011-03-24 13:30:00,61.98,62.0,61.89,61.99,41900.0,47.9975,48.013,47.9278,48.0053,41900.0
2011-03-24 14:00:00,61.98,62.0,61.87,61.87,31000.0,47.9975,48.013,47.9124,47.9124,31000.0
2011-03-24 14:30:00,61.89,61.94,61.63,61.74,81300.0,47.9278,47.9666,47.7265,47.8117,81300.0
2011-03-24 15:00:00,61.75,61.96,61.74,61.91,41000.0,47.8194,47.9821,47.8117,47.9433,41000.0
2011-03-24 15:30:00,61.91,62.01,61.77,61.82,107200.0,47.9433,48.0208,47.8349,47.8736,107200.0
2011-03-25 09:30:00,61.72,62.22,61.72,62.21,54500.0,47.7962,48.1834,47.7962,48.1757,54500.0
2011-03-25 10:00:00,62.21,62.39,62.17,62.2,68400.0,48.1757,48.315,48.1447,48.1679,68400.0
2011-03-25 10:30:00,62.2,62.39,62.12,62.39,65200.0,48.1679,48.315,48.106,48.315,65200.0
2011-03-25 11:00:00,62.4,62.46,62.23,62.46,51900.0,48.3228,48.3693,48.1911,48.3693,51900.0
2011-03-25 11:30:00,62.46,62.65,62.45,62.6,43500.0,48.3693,48.5164,48.3615,48.4777,43500.0
2011-03-25 12:00:00,62.6,62.85,62.56,62.71,34800.0,48.4777,48.6713,48.4467,48.5629,34800.0
2011-03-25 12:30:00,62.71,62.74,62.46,62.5,41300.0,48.5629,48.5861,48.3693,48.4002,41300.0
2011-03-25 13:00:00,62.51,62.59,62.44,62.48,56300.0,48.408,48.4699,48.3538,48.3847,56300.0
2011-03-25 13:30:00,62.48,62.49,62.28,62.31,30300.0,48.3847,48.3925,48.2299,48.2531,30300.0
2011-03-25 14:00:00,62.32,62.47,62.26,62.37,35600.0,48.2608,48.377,48.2144,48.2996,35600.0
2011-03-25 14:30:00,62.39,62.43,62.35,62.37,35700.0,48.315,48.346,48.2841,48.2996,35700.0
2011-03-25 15:00:00,62.36,62.42,62.2,62.2,52100.0,48.2918,48.3383,48.1679,48.1679,52100.0
2011-03-25 15:30:00,62.21,62.33,62.13,62.18,168500.0,48.1757,48.2686,48.1137,48.1524,168500.0
2011-03-28 09:30:00,62.21,62.33,61.86,61.97,52200.0,48.1757,48.2686,47.9046,47.9898,52200.0
2011-03-28 10:00:00,61.97,62.0,61.79,61.79,69400.0,47.9898,48.013,47.8504,47.8504,69400.0
2011-03-28 10:30:00,61.79,61.79,61.51,61.59,86500.0,47.8504,47.8504,47.6336,47.6955,86500.0
2011-03-28 11:00:00,61.6,61.99,61.54,61.99,42800.0,47.7033,48.0053,47.6568,48.0053,42800.0
2011-03-28 11:30:00,61.98,62.05,61.94,62.0,36500.0,47.9975,48.0518,47.9666,48.013,36500.0
2011-03-28 12:00:00,62.0,62.05,61.92,62.02,29300.0,48.013,48.0518,47.9511,48.0285,29300.0
2011-03-28 12:30:00,62.01,62.05,61.97,61.99,20700.0,48.0208,48.0518,47.9898,48.0053,20700.0
2011-03-28 13:00:00,61.99,62.03,61.97,61.98,16000.0,48.0053,48.0363,47.9898,47.9975,16000.0
2011-03-28 13:30:00,61.96,62.04,61.9,62.02,18500.0,47.9821,48.044,47.9356,48.0285,18500.0
2011-03-28 14:00:00,62.0,62.0,61.89,61.94,20700.0,48.013,48.013,47.9278,47.9666,20700.0
2011-03-28 14:30:00,61.94,62.07,61.93,61.95,22500.0,47.9666,48.0672,47.9588,47.9743,22500.0
2011-03-28 15:00:00,61.96,62.07,61.94,61.97,38200.0,47.9821,48.0672,47.9666,47.9898,38200.0
2011-03-28 15:30:00,61.97,61.99,61.71,61.8,92600.0,47.9898,48.0053,47.7885,47.8582,92600.0
2011-03-29 09:30:00,61.71,62.01,61.64,61.85,112000.0,47.7885,48.0208,47.7342,47.8969,112000.0
2011-03-29 10:00:00,61.85,62.04,61.79,61.86,47700.0,47.8969,48.044,47.8504,47.9046,47700.0
2011-03-29 10:30:00,61.87,61.91,61.84,61.88,24000.0,47.9124,47.9433,47.8891,47.9201,24000.0
2011-03-29 11:00:00,61.9,62.13,61.87,62.02,34200.0,47.9356,48.1137,47.9124,48.0285,34200.0
2011-03-29 11:30:00,62.04,62.11,62.02,62.04,22700.0,48.044,48.0982,48.0285,48.044,22700.0
2011-03-29 12:00:00,62.05,62.05,61.92,62.01,16100.0,48.0518,48.0518,47.9511,48.0208,16100.0
2011-03-29 12:30:00,62.01,62.08,61.9,61.94,18200.0,48.0208,48.075,47.9356,47.9666,18200.0
2011-03-29 13:00:00,61.96,61.97,61.87,61.88,15200.0,47.9821,47.9898,47.9124,47.9201,15200.0
2011-03-29 13:30:00,61.87,61.95,61.79,61.79,23900.0,47.9124,47.9743,47.8504,47.8504,23900.0
2011-03-29 14:00:00,61.79,61.88,61.69,61.69,34300.0,47.8504,47.9201,47.773,47.773,34300.0
2011-03-29 14:30:00,61.71,61.83,61.7,61.79,23700.0,47.7885,47.8814,47.7807,47.8504,23700.0
2011-03-29 15:00:00,61.8,61.87,61.77,61.79,39600.0,47.8582,47.9124,47.8349,47.8504,39600.0
2011-03-29 15:30:00,61.79,61.91,61.75,61.79,88200.0,47.8504,47.9433,47.8194,47.8504,88200.0
2011-03-30 09:30:00,62.07,62.47,61.97,62.19,32800.0,48.0672,48.377,47.9898,48.1602,32800.0
2011-03-30 10:00:00,62.24,62.36,61.96,61.99,37900.0,48.1989,48.2918,47.9821,48.0053,37900.0
2011-03-30 10:30:00,62.0,62.25,62.0,62.25,37700.0,48.013,48.2066,48.013,48.2066,37700.0
2011-03-30 11:00:00,62.24,62.37,62.12,62.35,33000.0,48.1989,48.2996,48.106,48.2841,33000.0
2011-03-30 11:30:00,62.36,62.51,62.35,62.43,12300.0,48.2918,48.408,48.2841,48.346,12300.0
2011-03-30 12:00:00,62.45,62.55,62.44,62.49,22900.0,48.3615,48.439,48.3538,48.3925,22900.0
2011-03-30 12:30:00,62.49,62.55,62.47,62.54,15600.0,48.3925,48.439,48.377,48.4312,15600.0
2011-03-30 13:00:00,62.54,62.68,62.54,62.61,16400.0,48.4312,48.5396,48.4312,48.4854,16400.0
2011-03-30 13:30:00,62.61,62.67,62.58,62.61,16500.0,48.4854,48.5319,48.4622,48.4854,16500.0
2011-03-30 14:00:00,62.6,62.6,62.54,62.6,25500.0,48.4777,48.4777,48.4312,48.4777,25500.0
2011-03-30 14:30:00,62.61,62.67,62.56,62.62,19500.0,48.4854,48.5319,48.4467,48.4932,19500.0
2011-03-30 15:00:00,62.61,62.7,62.59,62.61,28300.0,48.4854,48.5551,48.4699,48.4854,28300.0
2011-03-30 15:30:00,62.61,62.68,62.54,62.57,46600.0,48.4854,48.5396,48.4312,48.4544,46600.0
2011-03-31 09:30:00,62.6,62.79,62.48,62.56,82600.0,48.4777,48.6248,48.3847,48.4467,82600.0
2011-03-31 10:00:00,62.59,63.05,62.48,62.96,71000.0,48.4699,48.8262,48.3847,48.7565,71000.0
2011-03-31 10:30:00,62.97,63.09,62.78,62.94,32200.0,48.7642,48.8571,48.6171,48.741,32200.0
2011-03-31 11:00:00,62.91,62.98,62.82,62.87,26600.0,48.7177,48.7719,48.648,48.6868,26600.0
2011-03-31 11:30:00,62.87,63.13,62.79,63.1,23400.0,48.6868,48.8881,48.6248,48.8649,23400.0
2011-03-31 12:00:00,63.09,63.14,62.92,63.0,27400.0,48.8571,48.8959,48.7255,48.7874,27400.0
2011-03-31 12:30:00,63.0,63.09,62.94,62.98,28300.0,48.7874,48.8571,48.741,48.7719,28300.0
2011-03-31 13:00:00,63.0,63.02,62.94,63.0,16600.0,48.7874,48.8029,48.741,48.7874,16600.0
2011-03-31 13:30:00,62.99,63.04,62.94,62.99,13800.0,48.7797,48.8184,48.741,48.7797,13800.0
2011-03-31 14:00:00,62.99,63.04,62.95,62.98,16200.0,48.7797,48.8184,48.7487,48.7719,16200.0
2011-03-31 14:30:00,62.98,63.0,62.74,62.74,32400.0,48.7719,48.7874,48.5861,48.5861,32400.0
2011-03-31 15:00:00,62.76,62.83,62.7,62.75,82400.0,48.6016,48.6558,48.5551,48.5938,82400.0
2011-03-31 15:30:00,62.76,62.82,62.64,62.76,101000.0,48.6016,48.648,48.5087,48.6016,101000.0
2011-04-01 09:30:00,63.19,63.37,62.99,63.02,47300.0,48.9346,49.074,48.7797,48.8029,47300.0
2011-04-01 10:00:00,63.02,63.11,62.94,63.0,77000.0,48.8029,48.8726,48.741,48.7874,77000.0
2011-04-01 10:30:00,63.0,63.05,62.98,63.02,20900.0,48.7874,48.8262,48.7719,48.8029,20900.0
2011-04-01 11:00:00,63.02,63.02,62.98,63.0,51200.0,48.8029,48.8029,48.7719,48.7874,51200.0
2011-04-01 11:30:00,63.01,63.04,62.99,63.03,29000.0,48.7952,48.8184,48.7797,48.8107,29000.0
2011-04-01 12:00:00,63.04,63.09,62.99,63.05,46100.0,48.8184,48.8571,48.7797,48.8262,46100.0
2011-04-01 12:30:00,63.06,63.19,63.06,63.17,29000.0,48.8339,48.9346,48.8339,48.9191,29000.0
2011-04-01 13:00:00,63.16,63.17,63.13,63.17,8500.0,48.9113,48.9191,48.8881,48.9191,8500.0
2011-04-01 13:30:00,63.16,63.27,63.15,63.27,16100.0,48.9113,48.9965,48.9036,48.9965,16100.0
2011-04-01 14:00:00,63.25,63.35,63.24,63.24,16300.0,48.981,49.0585,48.9733,48.9733,16300.0
2011-04-01 14:30:00,63.25,63.25,62.96,63.06,61000.0,48.981,48.981,48.7565,48.8339,61000.0
2011-04-01 15:00:00,63.08,63.09,62.95,63.07,36800.0,48.8494,48.8571,48.7487,48.8416,36800.0
2011-04-01 15:30:00,63.06,63.32,63.01,63.25,103300.0,48.8339,49.0352,48.7952,48.981,103300.0
2011-04-04 09:30:00,63.5,63.5,63.21,63.33,107200.0,49.1746,49.1746,48.9501,49.043,107200.0
2011-04-04 10:00:00,63.34,63.36,63.27,63.29,54400.0,49.0507,49.0662,48.9965,49.012,54400.0
2011-04-04 10:30:00,63.29,63.34,63.14,63.21,67900.0,49.012,49.0507,48.8959,48.9501,67900.0
2011-04-04 11:00:00,63.2,63.22,62.89,63.19,59400.0,48.9423,48.9578,48.7023,48.9346,59400.0
2011-04-04 11:30:00,63.19,63.25,63.07,63.09,49000.0,48.9346,48.981,48.8416,48.8571,49000.0
2011-04-04 12:00:00,63.07,63.15,63.07,63.07,47200.0,48.8416,48.9036,48.8416,48.8416,47200.0
2011-04-04 12:30:00,63.07,63.12,63.03,63.05,36300.0,48.8416,48.8804,48.8107,48.8262,36300.0
2011-04-04 13:00:00,63.05,63.09,62.99,63.03,16400.0,48.8262,48.8571,48.7797,48.8107,16400.0
2011-04-04 13:30:00,63.03,63.03,62.92,63.01,21200.0,48.8107,48.8107,48.7255,48.7952,21200.0
2011-04-04 14:00:00,63.0,63.02,62.94,62.99,23200.0,48.7874,48.8029,48.741,48.7797,23200.0
2011-04-04 14:30:00,62.98,63.04,62.97,62.99,19100.0,48.7719,48.8184,48.7642,48.7797,19100.0
2011-04-04 15:00:00,62.97,63.05,62.95,63.04,152600.0,48.7642,48.8262,48.7487,48.8184,152600.0
2011-04-04 15:30:00,63.03,63.05,62.95,62.97,78300.0,48.8107,48.8262,48.7487,48.7642,78300.0
2011-04-05 09:30:00,63.02,63.04,62.66,62.74,69900.0,48.8029,48.8184,48.5241,48.5861,69900.0
2011-04-05 10:00:00,62.73,62.8,62.32,62.46,49800.0,48.5783,48.6326,48.2608,48.3693,49800.0
2011-04-05 10:30:00,62.46,62.53,62.07,62.09,64400.0,48.3693,48.4235,48.0672,48.0827,64400.0
2011-04-05 11:00:00,62.09,62.19,61.65,61.74,90100.0,48.0827,48.1602,47.742,47.8117,90100.0
2011-04-05 11:30:00,61.74,61.87,61.68,61.76,44600.0,47.8117,47.9124,47.7652,47.8272,44600.0
2011-04-05 12:00:00,61.76,61.78,61.54,61.58,48100.0,47.8272,47.8427,47.6568,47.6878,48100.0
2011-04-05 12:30:00,61.61,62.08,61.61,62.07,35900.0,47.711,48.075,47.711,48.0672,35900.0
2011-04-05 13:00:00,62.07,62.17,62.05,62.1,21600.0,48.0672,48.1447,48.0518,48.0905,21600.0
2011-04-05 13:30:00,62.1,62.11,62.02,62.02,31100.0,48.0905,48.0982,48.0285,48.0285,31100.0
2011-04-05 14:00:00,62.02,62.25,61.96,62.23,33600.0,48.0285,48.2066,47.9821,48.1911,33600.0
2011-04-05 14:30:00,62.25,62.27,62.17,62.2,62000.0,48.2066,48.2221,48.1447,48.1679,62000.0
2011-04-05 15:00:00,62.22,62.22,61.9,61.91,93800.0,48.1834,48.1834,47.9356,47.9433,93800.0
2011-04-05 15:30:00,61.92,62.21,61.92,62.03,112100.0,47.9511,48.1757,47.9511,48.0363,112100.0
2011-04-06 09:30:00,62.26,62.63,62.19,62.37,55200.0,48.2144,48.5009,48.1602,48.2996,55200.0
2011-04-06 10:00:00,62.38,62.47,62.29,62.42,59700.0,48.3073,48.377,48.2376,48.3383,59700.0
2011-04-06 10:30:00,62.42,62.52,62.36,62.36,35800.0,48.3383,48.4157,48.2918,48.2918,35800.0
2011-04-06 11:00:00,62.36,62.47,62.34,62.43,31200.0,48.2918,48.377,48.2763,48.346,31200.0
2011-04-06 11:30:00,62.45,62.47,62.25,62.28,43600.0,48.3615,48.377,48.2066,48.2299,43600.0
2011-04-06 12:00:00,62.29,62.35,62.25,62.3,19800.0,48.2376,48.2841,48.2066,48.2454,19800.0
2011-04-06 12:30:00,62.29,62.41,62.25,62.34,22000.0,48.2376,48.3305,48.2066,48.2763,22000.0
2011-04-06 13:00:00,62.36,62.47,62.33,62.46,9300.0,48.2918,48.377,48.2686,48.3693,9300.0
2011-04-06 13:30:00,62.46,62.48,62.38,62.48,14700.0,48.3693,48.3847,48.3073,48.3847,14700.0
2011-04-06 14:00:00,62.48,62.55,62.41,62.52,16200.0,48.3847,48.439,48.3305,48.4157,16200.0
2011-04-06 14:30:00,62.52,62.61,62.51,62.6,19600.0,48.4157,48.4854,48.408,48.4777,19600.0
2011-04-06 15:00:00,62.6,62.61,62.48,62.51,30700.0,48.4777,48.4854,48.3847,48.408,30700.0
2011-04-06 15:30:00,62.5,62.5,62.43,62.45,57800.0,48.4002,48.4002,48.346,48.3615,57800.0
2011-04-07 09:30:00,62.64,62.85,62.38,62.83,41200.0,48.5087,48.6713,48.3073,48.6558,41200.0
2011-04-07 10:00:00,62.83,62.85,62.66,62.67,20300.0,48.6558,48.6713,48.5241,48.5319,20300.0
2011-04-07 10:30:00,62.66,62.67,62.01,62.25,26000.0,48.5241,48.5319,48.0208,48.2066,26000.0
2011-04-07 11:00:00,62.24,62.41,62.2,62.33,15900.0,48.1989,48.3305,48.1679,48.2686,15900.0
2011-04-07 11:30:00,62.35,62.35,61.99,62.22,15700.0,48.2841,48.2841,48.0053,48.1834,15700.0
2011-04-07 12:00:00,62.23,62.41,62.19,62.33,18200.0,48.1911,48.3305,48.1602,48.2686,18200.0
2011-04-07 12:30:00,62.32,62.33,62.2,62.22,24900.0,48.2608,48.2686,48.1679,48.1834,24900.0
2011-04-07 13:00:00,62.22,62.22,62.07,62.11,27900.0,48.1834,48.1834,48.0672,48.0982,27900.0
2011-04-07 13:30:00,62.1,62.19,61.95,61.95,27700.0,48.0905,48.1602,47.9743,47.9743,27700.0
2011-04-07 14:00:00,61.94,62.02,61.8,61.81,24700.0,47.9666,48.0285,47.8582,47.8659,24700.0
2011-04-07 14:30:00,61.81,61.93,61.79,61.9,27300.0,47.8659,47.9588,47.8504,47.9356,27300.0
2011-04-07 15:00:00,61.92,62.0,61.83,61.94,40800.0,47.9511,48.013,47.8814,47.9666,40800.0
2011-04-07 15:30:00,61.95,62.07,61.87,61.91,83100.0,47.9743,48.0672,47.9124,47.9433,83100.0
2011-04-08 09:30:00,61.06,61.6,60.83,60.99,123500.0,47.2851,47.7033,47.107,47.2309,123500.0
2011-04-08 10:00:00,60.97,61.05,60.54,60.7,64500.0,47.2154,47.2773,46.8824,47.0063,64500.0
2011-04-08 10:30:00,60.7,60.78,60.55,60.6,89500.0,47.0063,47.0683,46.8901,46.9289,89500.0
2011-04-08 11:00:00,60.59,60.91,60.59,60.7,97000.0,46.9211,47.1689,46.9211,47.0063,97000.0
2011-04-08 11:30:00,60.7,61.01,60.66,61.0,52200.0,47.0063,47.2464,46.9753,47.2386,52200.0
2011-04-08 12:00:00,61.0,61.02,60.8,60.83,32700.0,47.2386,47.2541,47.0837,47.107,32700.0
2011-04-08 12:30:00,60.82,60.92,60.75,60.76,37800.0,47.0992,47.1767,47.045,47.0528,37800.0
2011-04-08 13:00:00,60.76,60.82,60.7,60.82,42900.0,47.0528,47.0992,47.0063,47.0992,42900.0
2011-04-08 13:30:00,60.83,60.87,60.77,60.81,41600.0,47.107,47.138,47.0605,47.0915,41600.0
2011-04-08 14:00:00,60.8,60.83,60.7,60.72,38700.0,47.0837,47.107,47.0063,47.0218,38700.0
2011-04-08 14:30:00,60.72,60.79,60.37,60.38,56100.0,47.0218,47.076,46.7508,46.7585,56100.0
2011-04-08 15:00:00,60.42,60.84,60.39,60.44,115800.0,46.7895,47.1147,46.7662,46.805,115800.0
2011-04-08 15:30:00,60.45,60.63,60.39,60.55,147100.0,46.8127,46.9521,46.7662,46.8901,147100.0
2011-04-11 09:30:00,60.5,60.99,60.38,60.94,113600.0,46.8514,47.2309,46.7585,47.1922,113600.0
2011-04-11 10:00:00,60.95,61.07,60.83,60.9,79400.0,47.1999,47.2928,47.107,47.1612,79400.0
2011-04-11 10:30:00,60.9,61.18,60.88,61.08,58500.0,47.1612,47.378,47.1457,47.3006,58500.0
2011-04-11 11:00:00,61.1,61.1,60.89,60.92,26900.0,47.3161,47.3161,47.1534,47.1767,26900.0
2011-04-11 11:30:00,60.91,60.91,60.78,60.8,15800.0,47.1689,47.1689,47.0683,47.0837,15800.0
2011-04-11 12:00:00,60.78,60.91,60.74,60.75,35900.0,47.0683,47.1689,47.0373,47.045,35900.0
2011-04-11 12:30:00,60.75,60.91,60.75,60.84,46400.0,47.045,47.1689,47.045,47.1147,46400.0
2011-04-11 13:00:00,60.83,60.83,60.66,60.8,38100.0,47.107,47.107,46.9753,47.0837,38100.0
2011-04-11 13:30:00,60.78,60.8,60.62,60.69,26800.0,47.0683,47.0837,46.9444,46.9986,26800.0
2011-04-11 14:00:00,60.7,60.72,60.5,60.51,29500.0,47.0063,47.0218,46.8514,46.8592,29500.0
2011-04-11 14:30:00,60.48,60.53,60.41,60.47,57800.0,46.8359,46.8747,46.7817,46.8282,57800.0
2011-04-11 15:00:00,60.47,60.65,60.44,60.64,74400.0,46.8282,46.9676,46.805,46.9598,74400.0
2011-04-11 15:30:00,60.63,60.87,60.62,60.74,117400.0,46.9521,47.138,46.9444,47.0373,117400.0
2011-04-12 09:30:00,60.49,60.68,60.22,60.48,57100.0,46.8437,46.9908,46.6346,46.8359,57100.0
2011-04-12 10:00:00,60.47,60.62,60.44,60.49,41400.0,46.8282,46.9444,46.805,46.8437,41400.0
2011-04-12 10:30:00,60.5,60.52,60.34,60.39,35800.0,46.8514,46.8669,46.7275,46.7662,35800.0
2011-04-12 11:00:00,60.38,60.53,60.36,60.52,31600.0,46.7585,46.8747,46.743,46.8669,31600.0
2011-04-12 11:30:00,60.52,60.56,60.45,60.48,58800.0,46.8669,46.8979,46.8127,46.8359,58800.0
2011-04-12 12:00:00,60.49,60.52,60.38,60.38,20000.0,46.8437,46.8669,46.7585,46.7585,20000.0
2011-04-12 12:30:00,60.39,60.57,60.33,60.53,21500.0,46.7662,46.9056,46.7198,46.8747,21500.0
2011-04-12 13:00:00,60.52,60.7,60.48,60.67,23800.0,46.8669,47.0063,46.8359,46.9831,23800.0
2011-04-12 13:30:00,60.69,60.83,60.56,60.77,36400.0,46.9986,47.107,46.8979,47.0605,36400.0
2011-04-12 14:00:00,60.75,60.87,60.72,60.79,41200.0,47.045,47.138,47.0218,47.076,41200.0
2011-04-12 14:30:00,60.79,60.8,60.5,60.55,33700.0,47.076,47.0837,46.8514,46.8901,33700.0
2011-04-12 15:00:00,60.54,60.6,60.46,60.48,35200.0,46.8824,46.9289,46.8205,46.8359,35200.0
2011-04-12 15:30:00,60.49,60.59,60.46,60.52,89500.0,46.8437,46.9211,46.8205,46.8669,89500.0
2011-04-13 09:30:00,60.96,61.0,60.68,60.9,42200.0,47.2077,47.2386,46.9908,47.1612,42200.0
2011-04-13 10:00:00,60.87,61.09,60.77,61.09,32400.0,47.138,47.3083,47.0605,47.3083,32400.0
2011-04-13 10:30:00,61.09,61.17,61.02,61.05,61000.0,47.3083,47.3703,47.2541,47.2773,61000.0
2011-04-13 11:00:00,61.06,61.07,60.94,61.0,36900.0,47.2851,47.2928,47.1922,47.2386,36900.0
2011-04-13 11:30:00,60.96,61.01,60.84,60.84,30900.0,47.2077,47.2464,47.1147,47.1147,30900.0
2011-04-13 12:00:00,60.85,61.0,60.83,60.83,38500.0,47.1225,47.2386,47.107,47.107,38500.0
2011-04-13 12:30:00,60.82,60.92,60.76,60.89,32000.0,47.0992,47.1767,47.0528,47.1534,32000.0
2011-04-13 13:00:00,60.87,61.04,60.81,60.88,30100.0,47.138,47.2696,47.0915,47.1457,30100.0
2011-04-13 13:30:00,60.88,60.94,60.77,60.79,23600.0,47.1457,47.1922,47.0605,47.076,23600.0
2011-04-13 14:00:00,60.79,60.91,60.72,60.88,24300.0,47.076,47.1689,47.0218,47.1457,24300.0
2011-04-13 14:30:00,60.87,61.17,60.85,61.15,37000.0,47.138,47.3703,47.1225,47.3548,37000.0
2011-04-13 15:00:00,61.17,61.28,60.97,60.97,53100.0,47.3703,47.4555,47.2154,47.2154,53100.0
2011-04-13 15:30:00,60.97,60.98,60.53,60.64,138900.0,47.2154,47.2231,46.8747,46.9598,138900.0
2011-04-14 09:30:00,59.91,60.46,59.89,60.17,99600.0,46.3945,46.8205,46.379,46.5959,99600.0
2011-04-14 10:00:00,60.18,60.32,60.07,60.2,41000.0,46.6036,46.712,46.5184,46.6191,41000.0
2011-04-14 10:30:00,60.21,60.28,60.1,60.22,29800.0,46.6268,46.6811,46.5417,46.6346,29800.0
2011-04-14 11:00:00,60.22,60.38,60.15,60.24,21200.0,46.6346,46.7585,46.5804,46.6501,21200.0
2011-04-14 11:30:00,60.24,60.31,60.16,60.25,14800.0,46.6501,46.7043,46.5881,46.6578,14800.0
2011-04-14 12:00:00,60.28,60.47,60.25,60.45,19000.0,46.6811,46.8282,46.6578,46.8127,19000.0
2011-04-14 12:30:00,60.46,60.54,60.39,60.5,15700.0,46.8205,46.8824,46.7662,46.8514,15700.0
2011-04-14 13:00:00,60.5,60.52,60.3,60.36,19700.0,46.8514,46.8669,46.6965,46.743,19700.0
2011-04-14 13:30:00,60.36,60.39,60.3,60.31,16900.0,46.743,46.7662,46.6965,46.7043,16900.0
2011-04-14 14:00:00,60.31,60.42,60.3,60.4,23500.0,46.7043,46.7895,46.6965,46.774,23500.0
2011-04-14 14:30:00,60.4,60.48,60.3,60.33,39400.0,46.774,46.8359,46.6965,46.7198,39400.0
2011-04-14 15:00:00,60.33,60.55,60.3,60.42,74400.0,46.7198,46.8901,46.6965,46.7895,74400.0
2011-04-14 15:30:00,60.41,60.44,60.23,60.25,113300.0,46.7817,46.805,46.6423,46.6578,113300.0
2011-04-15 09:30:00,60.4,60.45,60.05,60.29,35800.0,46.774,46.8127,46.5029,46.6888,35800.0
2011-04-15 10:00:00,60.31,60.62,60.28,60.32,29100.0,46.7043,46.9444,46.6811,46.712,29100.0
2011-04-15 10:30:00,60.34,60.47,60.21,60.38,20400.0,46.7275,46.8282,46.6268,46.7585,20400.0
2011-04-15 11:00:00,60.4,60.51,60.21,60.51,20000.0,46.774,46.8592,46.6268,46.8592,20000.0
2011-04-15 11:30:00,60.53,60.71,60.52,60.64,18300.0,46.8747,47.0141,46.8669,46.9598,18300.0
2011-04-15 12:00:00,60.64,60.8,60.63,60.79,14100.0,46.9598,47.0837,46.9521,47.076,14100.0
2011-04-15 12:30:00,60.79,60.86,60.72,60.83,15400.0,47.076,47.1302,47.0218,47.107,15400.0
2011-04-15 13:00:00,60.82,60.83,60.68,60.72,10600.0,47.0992,47.107,46.9908,47.0218,10600.0
2011-04-15 13:30:00,60.71,60.84,60.69,60.73,16700.0,47.0141,47.1147,46.9986,47.0295,16700.0
2011-04-15 14:00:00,60.73,60.81,60.72,60.75,21800.0,47.0295,47.0915,47.0218,47.045,21800.0
2011-04-15 14:30:00,60.73,60.75,60.58,60.58,15300.0,47.0295,47.045,46.9134,46.9134,15300.0
2011-04-15 15:00:00,60.59,60.63,60.47,60.63,31400.0,46.9211,46.9521,46.8282,46.9521,31400.0
2011-04-15 15:30:00,60.64,60.67,60.53,60.62,55200.0,46.9598,46.9831,46.8747,46.9444,55200.0
2011-04-18 09:30:00,58.94,59.63,58.4,58.92,142100.0,45.6434,46.1777,45.2252,45.6279,142100.0
2011-04-18 10:00:00,58.92,59.24,58.77,59.05,101600.0,45.6279,45.8757,45.5117,45.7285,101600.0
2011-04-18 10:30:00,59.01,59.15,58.75,58.79,67100.0,45.6976,45.806,45.4962,45.5272,67100.0
2011-04-18 11:00:00,58.78,58.83,58.6,58.71,79900.0,45.5195,45.5582,45.3801,45.4652,79900.0
2011-04-18 11:30:00,58.73,58.79,58.66,58.73,37500.0,45.4807,45.5272,45.4265,45.4807,37500.0
2011-04-18 12:00:00,58.75,59.03,58.74,59.03,46800.0,45.4962,45.7131,45.4885,45.7131,46800.0
2011-04-18 12:30:00,59.01,59.03,58.86,58.93,37000.0,45.6976,45.7131,45.5814,45.6356,37000.0
2011-04-18 13:00:00,58.97,59.0,58.85,58.99,26700.0,45.6666,45.6898,45.5737,45.6821,26700.0
2011-04-18 13:30:00,58.94,59.05,58.86,59.05,30100.0,45.6434,45.7285,45.5814,45.7285,30100.0
2011-04-18 14:00:00,59.03,59.16,58.99,59.02,31200.0,45.7131,45.8137,45.6821,45.7053,31200.0
2011-04-18 14:30:00,59.04,59.29,59.0,59.17,39000.0,45.7208,45.9144,45.6898,45.8215,39000.0
2011-04-18 15:00:00,59.18,59.35,59.04,59.29,37400.0,45.8292,45.9609,45.7208,45.9144,37400.0
2011-04-18 15:30:00,59.28,59.34,59.06,59.11,145400.0,45.9067,45.9531,45.7363,45.775,145400.0
2011-04-19 09:30:00,59.25,59.47,59.13,59.29,36800.0,45.8834,46.0538,45.7905,45.9144,36800.0
2011-04-19 10:00:00,59.29,59.42,59.2,59.35,32200.0,45.9144,46.0151,45.8447,45.9609,32200.0
2011-04-19 10:30:00,59.33,59.35,59.14,59.2,14600.0,45.9454,45.9609,45.7982,45.8447,14600.0
2011-04-19 11:00:00,59.2,59.23,59.11,59.16,21900.0,45.8447,45.8679,45.775,45.8137,21900.0
2011-04-19 11:30:00,59.16,59.31,59.13,59.3,23600.0,45.8137,45.9299,45.7905,45.9221,23600.0
2011-04-19 12:00:00,59.29,59.3,59.12,59.24,23900.0,45.9144,45.9221,45.7827,45.8757,23900.0
2011-04-19 12:30:00,59.17,59.26,59.1,59.25,13300.0,45.8215,45.8912,45.7673,45.8834,13300.0
2011-04-19 13:00:00,59.25,59.36,59.19,59.29,18800.0,45.8834,45.9686,45.837,45.9144,18800.0
2011-04-19 13:30:00,59.3,59.54,59.29,59.46,16300.0,45.9221,46.108,45.9144,46.046,16300.0
2011-04-19 14:00:00,59.47,59.55,59.44,59.55,25000.0,46.0538,46.1157,46.0306,46.1157,25000.0
2011-04-19 14:30:00,59.54,59.71,59.53,59.59,37800.0,46.108,46.2396,46.1003,46.1467,37800.0
2011-04-19 15:00:00,59.59,59.71,59.58,59.68,43200.0,46.1467,46.2396,46.139,46.2164,43200.0
2011-04-19 15:30:00,59.68,59.74,59.62,59.71,78200.0,46.2164,46.2629,46.17,46.2396,78200.0
2011-04-20 09:30:00,60.42,60.93,60.4,60.54,42400.0,46.7895,47.1844,46.774,46.8824,42400.0
2011-04-20 10:00:00,60.58,60.71,60.52,60.68,30500.0,46.9134,47.0141,46.8669,46.9908,30500.0
2011-04-20 10:30:00,60.66,60.86,60.57,60.82,28900.0,46.9753,47.1302,46.9056,47.0992,28900.0
2011-04-20 11:00:00,60.82,60.82,60.56,60.64,24400.0,47.0992,47.0992,46.8979,46.9598,24400.0
2011-04-20 11:30:00,60.66,60.67,60.52,60.58,11300.0,46.9753,46.9831,46.8669,46.9134,11300.0
2011-04-20 12:00:00,60.58,60.65,60.55,60.55,14400.0,46.9134,46.9676,46.8901,46.8901,14400.0
2011-04-20 12:30:00,60.55,60.63,60.42,60.44,17900.0,46.8901,46.9521,46.7895,46.805,17900.0
2011-04-20 13:00:00,60.43,60.46,60.3,60.39,12300.0,46.7972,46.8205,46.6965,46.7662,12300.0
2011-04-20 13:30:00,60.37,60.48,60.32,60.36,35300.0,46.7508,46.8359,46.712,46.743,35300.0
2011-04-20 14:00:00,60.36,60.4,60.24,60.37,43500.0,46.743,46.774,46.6501,46.7508,43500.0
2011-04-20 14:30:00,60.34,60.42,60.24,60.34,26100.0,46.7275,46.7895,46.6501,46.7275,26100.0
2011-04-20 15:00:00,60.35,60.43,60.27,60.31,39100.0,46.7353,46.7972,46.6733,46.7043,39100.0
2011-04-20 15:30:00,60.32,60.48,60.29,60.4,106500.0,46.712,46.8359,46.6888,46.774,106500.0
2011-04-21 09:30:00,60.65,60.65,60.31,60.53,23100.0,46.9676,46.9676,46.7043,46.8747,23100.0
2011-04-21 10:00:00,60.6,60.6,60.37,60.48,23500.0,46.9289,46.9289,46.7508,46.8359,23500.0
2011-04-21 10:30:00,60.49,60.5,60.2,60.26,23900.0,46.8437,46.8514,46.6191,46.6656,23900.0
2011-04-21 11:00:00,60.28,60.3,60.21,60.27,6700.0,46.6811,46.6965,46.6268,46.6733,6700.0
2011-04-21 11:30:00,60.27,60.37,60.27,60.37,14800.0,46.6733,46.7508,46.6733,46.7508,14800.0
2011-04-21 12:00:00,60.35,60.41,60.32,60.38,20200.0,46.7353,46.7817,46.712,46.7585,20200.0
2011-04-21 12:30:00,60.37,60.37,60.28,60.32,9200.0,46.7508,46.7508,46.6811,46.712,9200.0
2011-04-21 13:00:00,60.32,60.35,60.27,60.29,9900.0,46.712,46.7353,46.6733,46.6888,9900.0
2011-04-21 13:30:00,60.3,60.33,60.23,60.26,16300.0,46.6965,46.7198,46.6423,46.6656,16300.0
2011-04-21 14:00:00,60.27,60.38,60.25,60.25,23000.0,46.6733,46.7585,46.6578,46.6578,23000.0
2011-04-21 14:30:00,60.27,60.35,60.25,60.26,16200.0,46.6733,46.7353,46.6578,46.6656,16200.0
2011-04-21 15:00:00,60.26,60.38,60.25,60.28,27200.0,46.6656,46.7585,46.6578,46.6811,27200.0
2011-04-21 15:30:00,60.27,60.42,60.26,60.29,60700.0,46.6733,46.7895,46.6656,46.6888,60700.0
2011-04-25 09:30:00,60.2,60.25,59.82,60.07,50100.0,46.6191,46.6578,46.3248,46.5184,50100.0
2011-04-25 10:00:00,60.09,60.25,60.04,60.17,48100.0,46.5339,46.6578,46.4952,46.5959,48100.0
2011-04-25 10:30:00,60.15,60.41,60.12,60.21,26700.0,46.5804,46.7817,46.5572,46.6268,26700.0
2011-04-25 11:00:00,60.21,60.21,60.0,60.09,24500.0,46.6268,46.6268,46.4642,46.5339,24500.0
2011-04-25 11:30:00,60.07,60.09,59.97,60.04,17000.0,46.5184,46.5339,46.441,46.4952,17000.0
2011-04-25 12:00:00,60.04,60.16,59.99,60.1,20000.0,46.4952,46.5881,46.4565,46.5417,20000.0
2011-04-25 12:30:00,60.1,60.11,59.96,60.03,19400.0,46.5417,46.5494,46.4332,46.4875,19400.0
2011-04-25 13:00:00,60.02,60.28,59.99,60.28,18100.0,46.4797,46.6811,46.4565,46.6811,18100.0
2011-04-25 13:30:00,60.25,60.29,60.19,60.24,19200.0,46.6578,46.6888,46.6114,46.6501,19200.0
2011-04-25 14:00:00,60.25,60.36,60.24,60.28,14300.0,46.6578,46.743,46.6501,46.6811,14300.0
2011-04-25 14:30:00,60.28,60.29,60.24,60.25,14700.0,46.6811,46.6888,46.6501,46.6578,14700.0
2011-04-25 15:00:00,60.25,60.27,60.15,60.22,34800.0,46.6578,46.6733,46.5804,46.6346,34800.0
2011-04-25 15:30:00,60.22,60.53,59.99,59.99,123100.0,46.6346,46.8747,46.4565,46.4565,123100.0
2011-04-26 09:30:00,60.6,63.73,60.6,62.44,125800.0,46.9289,49.3528,46.9289,48.3538,125800.0
2011-04-26 10:00:00,62.41,62.71,62.25,62.52,70700.0,48.3305,48.5629,48.2066,48.4157,70700.0
2011-04-26 10:30:00,62.52,62.62,62.4,62.48,44700.0,48.4157,48.4932,48.3228,48.3847,44700.0
2011-04-26 11:00:00,62.48,62.49,62.11,62.17,47000.0,48.3847,48.3925,48.0982,48.1447,47000.0
2011-04-26 11:30:00,62.16,62.22,62.08,62.18,39000.0,48.1369,48.1834,48.075,48.1524,39000.0
2011-04-26 12:00:00,62.16,62.16,61.95,61.95,31400.0,48.1369,48.1369,47.9743,47.9743,31400.0
2011-04-26 12:30:00,61.96,62.05,61.91,61.92,17300.0,47.9821,48.0518,47.9433,47.9511,17300.0
2011-04-26 13:00:00,61.91,62.03,61.83,62.02,31000.0,47.9433,48.0363,47.8814,48.0285,31000.0
2011-04-26 13:30:00,61.99,61.99,61.61,61.62,15300.0,48.0053,48.0053,47.711,47.7188,15300.0
2011-04-26 14:00:00,61.63,61.73,61.49,61.68,53400.0,47.7265,47.8039,47.6181,47.7652,53400.0
2011-04-26 14:30:00,61.67,61.67,61.5,61.58,27700.0,47.7575,47.7575,47.6258,47.6878,27700.0
2011-04-26 15:00:00,61.6,61.81,61.55,61.66,55000.0,47.7033,47.8659,47.6646,47.7497,55000.0
2011-04-26 15:30:00,61.65,61.68,61.5,61.58,147800.0,47.742,47.7652,47.6258,47.6878,147800.0
2011-04-27 09:30:00,61.83,61.99,61.42,61.56,36000.0,47.8814,48.0053,47.5639,47.6723,36000.0
2011-04-27 10:00:00,61.53,61.58,61.29,61.37,13700.0,47.6491,47.6878,47.4632,47.5252,13700.0
2011-04-27 10:30:00,61.35,61.41,61.16,61.18,15700.0,47.5097,47.5561,47.3625,47.378,15700.0
2011-04-27 11:00:00,61.21,61.26,61.17,61.26,16500.0,47.4013,47.44,47.3703,47.44,16500.0
2011-04-27 11:30:00,61.28,61.28,61.15,61.15,18400.0,47.4555,47.4555,47.3548,47.3548,18400.0
2011-04-27 12:00:00,61.17,61.21,61.13,61.16,14200.0,47.3703,47.4013,47.3393,47.3625,14200.0
2011-04-27 12:30:00,61.21,61.48,61.2,61.38,33300.0,47.4013,47.6103,47.3935,47.5329,33300.0
2011-04-27 13:00:00,61.32,61.36,61.19,61.19,11400.0,47.4864,47.5174,47.3858,47.3858,11400.0
2011-04-27 13:30:00,61.19,61.56,61.19,61.53,10600.0,47.3858,47.6723,47.3858,47.6491,10600.0
2011-04-27 14:00:00,61.52,61.52,61.36,61.41,20900.0,47.6413,47.6413,47.5174,47.5561,20900.0
2011-04-27 14:30:00,61.42,61.55,61.41,61.52,24400.0,47.5639,47.6646,47.5561,47.6413,24400.0
2011-04-27 15:00:00,61.52,61.56,61.41,61.55,41400.0,47.6413,47.6723,47.5561,47.6646,41400.0
2011-04-27 15:30:00,61.54,61.73,61.48,61.58,87200.0,47.6568,47.8039,47.6103,47.6878,87200.0
2011-04-28 09:30:00,61.45,62.13,61.45,61.96,46200.0,47.5871,48.1137,47.5871,47.9821,46200.0
2011-04-28 10:00:00,61.95,62.16,61.94,62.16,28600.0,47.9743,48.1369,47.9666,48.1369,28600.0
2011-04-28 10:30:00,62.15,62.44,62.13,62.3,79200.0,48.1292,48.3538,48.1137,48.2454,79200.0
2011-04-28 11:00:00,62.29,62.36,62.25,62.35,65600.0,48.2376,48.2918,48.2066,48.2841,65600.0
2011-04-28 11:30:00,62.35,62.43,62.28,62.43,38700.0,48.2841,48.346,48.2299,48.346,38700.0
2011-04-28 12:00:00,62.44,62.5,62.32,62.49,30100.0,48.3538,48.4002,48.2608,48.3925,30100.0
2011-04-28 12:30:00,62.49,62.49,62.37,62.47,28500.0,48.3925,48.3925,48.2996,48.377,28500.0
2011-04-28 13:00:00,62.47,62.54,62.44,62.53,43000.0,48.377,48.4312,48.3538,48.4235,43000.0
2011-04-28 13:30:00,62.53,62.62,62.45,62.62,37200.0,48.4235,48.4932,48.3615,48.4932,37200.0
2011-04-28 14:00:00,62.62,62.82,62.62,62.78,37300.0,48.4932,48.648,48.4932,48.6171,37300.0
2011-04-28 14:30:00,62.78,62.98,62.78,62.97,99000.0,48.6171,48.7719,48.6171,48.7642,99000.0
2011-04-28 15:00:00,62.98,63.2,62.92,63.19,85000.0,48.7719,48.9423,48.7255,48.9346,85000.0
2011-04-28 15:30:00,63.19,63.21,62.88,62.98,110700.0,48.9346,48.9501,48.6945,48.7719,110700.0
2011-04-29 09:30:00,62.9,63.1,62.62,62.97,46600.0,48.71,48.8649,48.4932,48.7642,46600.0
2011-04-29 10:00:00,62.95,63.2,62.9,63.14,29000.0,48.7487,48.9423,48.71,48.8959,29000.0
2011-04-29 10:30:00,63.14,63.35,63.12,63.33,28000.0,48.8959,49.0585,48.8804,49.043,28000.0
2011-04-29 11:00:00,63.33,63.39,63.31,63.35,27500.0,49.043,49.0895,49.0275,49.0585,27500.0
2011-04-29 11:30:00,63.35,63.4,63.22,63.4,20400.0,49.0585,49.0972,48.9578,49.0972,20400.0
2011-04-29 12:00:00,63.4,63.45,63.39,63.45,15200.0,49.0972,49.1359,49.0895,49.1359,15200.0
2011-04-29 12:30:00,63.45,63.45,63.33,63.41,10500.0,49.1359,49.1359,49.043,49.1049,10500.0
2011-04-29 13:00:00,63.41,63.43,63.33,63.41,14500.0,49.1049,49.1204,49.043,49.1049,14500.0
2011-04-29 13:30:00,63.42,63.5,63.39,63.43,18000.0,49.1127,49.1746,49.0895,49.1204,18000.0
2011-04-29 14:00:00,63.43,63.48,63.38,63.47,16400.0,49.1204,49.1591,49.0817,49.1514,16400.0
2011-04-29 14:30:00,63.47,63.48,63.34,63.35,56500.0,49.1514,49.1591,49.0507,49.0585,56500.0
2011-04-29 15:00:00,63.36,63.36,63.23,63.3,42800.0,49.0662,49.0662,48.9655,49.0198,42800.0
2011-04-29 15:30:00,63.31,63.45,63.27,63.29,105000.0,49.0275,49.1359,48.9965,49.012,105000.0
2011-05-02 09:30:00,63.24,63.44,63.1,63.23,33500.0,49.0668,49.2219,48.9581,49.059,33500.0
2011-05-02 10:00:00,63.21,63.35,62.98,63.33,24900.0,49.0435,49.1521,48.865,49.1366,24900.0
2011-05-02 10:30:00,63.32,63.35,63.08,63.08,23300.0,49.1288,49.1521,48.9426,48.9426,23300.0
2011-05-02 11:00:00,63.08,63.23,62.98,62.99,17500.0,48.9426,49.059,48.865,48.8728,17500.0
2011-05-02 11:30:00,62.99,62.99,62.76,62.78,21500.0,48.8728,48.8728,48.6943,48.7098,21500.0
2011-05-02 12:00:00,62.78,62.79,62.5,62.5,36100.0,48.7098,48.7176,48.4926,48.4926,36100.0
2011-05-02 12:30:00,62.5,62.67,62.47,62.67,18900.0,48.4926,48.6245,48.4693,48.6245,18900.0
2011-05-02 13:00:00,62.67,62.79,62.67,62.75,13100.0,48.6245,48.7176,48.6245,48.6866,13100.0
2011-05-02 13:30:00,62.72,62.79,62.64,62.68,13000.0,48.6633,48.7176,48.6012,48.6323,13000.0
2011-05-02 14:00:00,62.66,62.84,62.62,62.83,25400.0,48.6167,48.7564,48.5857,48.7486,25400.0
2011-05-02 14:30:00,62.85,62.96,62.83,62.83,43800.0,48.7642,48.8495,48.7486,48.7486,43800.0
2011-05-02 15:00:00,62.84,63.0,62.83,62.89,51300.0,48.7564,48.8805,48.7486,48.7952,51300.0
2011-05-02 15:30:00,62.89,63.0,62.87,62.87,120200.0,48.7952,48.8805,48.7797,48.7797,120200.0
2011-05-03 09:30:00,63.24,63.5,62.68,63.02,89400.0,49.0668,49.2685,48.6323,48.8961,89400.0
2011-05-03 10:00:00,63.05,63.2,62.95,63.03,39300.0,48.9193,49.0357,48.8417,48.9038,39300.0
2011-05-03 10:30:00,63.01,63.01,62.82,62.99,28700.0,48.8883,48.8883,48.7409,48.8728,28700.0
2011-05-03 11:00:00,62.96,63.37,62.94,63.26,38700.0,48.8495,49.1676,48.834,49.0823,38700.0
2011-05-03 11:30:00,63.26,63.35,63.2,63.31,24400.0,49.0823,49.1521,49.0357,49.1211,24400.0
2011-05-03 12:00:00,63.32,63.41,63.3,63.38,26600.0,49.1288,49.1987,49.1133,49.1754,26600.0
2011-05-03 12:30:00,63.38,63.48,63.33,63.33,31200.0,49.1754,49.253,49.1366,49.1366,31200.0
2011-05-03 13:00:00,63.33,63.33,63.1,63.17,30000.0,49.1366,49.1366,48.9581,49.0124,30000.0
2011-05-03 13:30:00,63.19,63.26,63.07,63.2,26100.0,49.028,49.0823,48.9349,49.0357,26100.0
2011-05-03 14:00:00,63.19,63.35,62.98,63.33,41900.0,49.028,49.1521,48.865,49.1366,41900.0
2011-05-03 14:30:00,63.33,63.33,63.08,63.2,31400.0,49.1366,49.1366,48.9426,49.0357,31400.0
2011-05-03 15:00:00,63.19,63.41,63.16,63.38,45800.0,49.028,49.1987,49.0047,49.1754,45800.0
2011-05-03 15:30:00,63.38,63.6,63.38,63.55,91700.0,49.1754,49.3461,49.1754,49.3073,91700.0
2011-05-04 09:30:00,63.49,63.63,62.98,63.11,65700.0,49.2607,49.3693,48.865,48.9659,65700.0
2011-05-04 10:00:00,63.08,63.12,62.64,62.91,63500.0,48.9426,48.9736,48.6012,48.8107,63500.0
2011-05-04 10:30:00,62.88,62.9,62.72,62.88,50100.0,48.7874,48.803,48.6633,48.7874,50100.0
2011-05-04 11:00:00,62.89,63.09,62.84,63.0,23000.0,48.7952,48.9504,48.7564,48.8805,23000.0
2011-05-04 11:30:00,62.98,62.98,62.82,62.85,20800.0,48.865,48.865,48.7409,48.7642,20800.0
2011-05-04 12:00:00,62.86,62.86,62.55,62.59,20300.0,48.7719,48.7719,48.5314,48.5624,20300.0
2011-05-04 12:30:00,62.64,62.9,62.62,62.87,29400.0,48.6012,48.803,48.5857,48.7797,29400.0
2011-05-04 13:00:00,62.86,63.0,62.85,62.99,34600.0,48.7719,48.8805,48.7642,48.8728,34600.0
2011-05-04 13:30:00,62.99,63.06,62.95,62.99,44400.0,48.8728,48.9271,48.8417,48.8728,44400.0
2011-05-04 14:00:00,62.99,63.08,62.92,63.01,41000.0,48.8728,48.9426,48.8185,48.8883,41000.0
2011-05-04 14:30:00,63.01,63.06,62.88,62.91,26100.0,48.8883,48.9271,48.7874,48.8107,26100.0
2011-05-04 15:00:00,62.93,62.98,62.7,62.72,47500.0,48.8262,48.865,48.6478,48.6633,47500.0
2011-05-04 15:30:00,62.72,62.84,62.64,62.75,103900.0,48.6633,48.7564,48.6012,48.6866,103900.0
2011-05-05 09:30:00,62.41,62.68,62.32,62.4,29500.0,48.4228,48.6323,48.3529,48.415,29500.0
2011-05-05 10:00:00,62.42,62.52,62.22,62.33,29500.0,48.4305,48.5081,48.2754,48.3607,29500.0
2011-05-05 10:30:00,62.32,62.4,62.21,62.33,24800.0,48.3529,48.415,48.2676,48.3607,24800.0
2011-05-05 11:00:00,62.33,62.43,62.22,62.39,23800.0,48.3607,48.4383,48.2754,48.4073,23800.0
2011-05-05 11:30:00,62.4,62.72,62.37,62.7,18400.0,48.415,48.6633,48.3917,48.6478,18400.0
2011-05-05 12:00:00,62.72,62.82,62.67,62.73,20400.0,48.6633,48.7409,48.6245,48.6711,20400.0
2011-05-05 12:30:00,62.71,62.71,62.57,62.63,10100.0,48.6555,48.6555,48.5469,48.5935,10100.0
2011-05-05 13:00:00,62.62,62.75,62.62,62.73,10800.0,48.5857,48.6866,48.5857,48.6711,10800.0
2011-05-05 13:30:00,62.72,62.72,62.57,62.66,15000.0,48.6633,48.6633,48.5469,48.6167,15000.0
2011-05-05 14:00:00,62.67,62.67,62.53,62.62,19100.0,48.6245,48.6245,48.5159,48.5857,19100.0
2011-05-05 14:30:00,62.61,62.67,62.48,62.5,16300.0,48.5779,48.6245,48.4771,48.4926,16300.0
2011-05-05 15:00:00,62.5,62.56,61.93,61.94,49300.0,48.4926,48.5392,48.0503,48.0581,49300.0
2011-05-05 15:30:00,61.94,62.31,61.92,62.18,103200.0,48.0581,48.3452,48.0426,48.2443,103200.0
2011-05-06 09:30:00,62.87,63.09,62.77,62.98,44900.0,48.7797,48.9504,48.7021,48.865,44900.0
2011-05-06 10:00:00,63.05,63.05,62.78,62.97,18600.0,48.9193,48.9193,48.7098,48.8573,18600.0
2011-05-06 10:30:00,62.95,62.98,62.82,62.83,15700.0,48.8417,48.865,48.7409,48.7486,15700.0
2011-05-06 11:00:00,62.84,63.11,62.81,63.04,15900.0,48.7564,48.9659,48.7331,48.9116,15900.0
2011-05-06 11:30:00,63.07,63.08,62.79,62.86,16400.0,48.9349,48.9426,48.7176,48.7719,16400.0
2011-05-06 12:00:00,62.85,62.91,62.51,62.58,28000.0,48.7642,48.8107,48.5004,48.5547,28000.0
2011-05-06 12:30:00,62.54,62.63,62.23,62.32,15200.0,48.5236,48.5935,48.2831,48.3529,15200.0
2011-05-06 13:00:00,62.35,62.44,62.07,62.11,21000.0,48.3762,48.446,48.159,48.19,21000.0
2011-05-06 13:30:00,62.17,62.23,61.99,62.02,19000.0,48.2366,48.2831,48.0969,48.1202,19000.0
2011-05-06 14:00:00,62.02,62.13,61.84,61.89,23600.0,48.1202,48.2055,47.9805,48.0193,23600.0
2011-05-06 14:30:00,61.86,61.92,61.6,61.87,32200.0,47.996,48.0426,47.7943,48.0038,32200.0
2011-05-06 15:00:00,61.86,62.06,61.82,62.01,24300.0,47.996,48.1512,47.965,48.1124,24300.0
2011-05-06 15:30:00,62.02,62.24,62.01,62.09,43000.0,48.1202,48.2909,48.1124,48.1745,43000.0
2011-05-09 09:30:00,62.13,62.48,62.05,62.39,33600.0,48.2055,48.4771,48.1435,48.4073,33600.0
2011-05-09 10:00:00,62.39,62.67,62.36,62.38,55500.0,48.4073,48.6245,48.384,48.3995,55500.0
2011-05-09 10:30:00,62.42,62.52,62.3,62.49,18000.0,48.4305,48.5081,48.3374,48.4848,18000.0
2011-05-09 11:00:00,62.49,62.64,62.44,62.46,17300.0,48.4848,48.6012,48.446,48.4616,17300.0
2011-05-09 11:30:00,62.46,62.74,62.44,62.73,15100.0,48.4616,48.6788,48.446,48.6711,15100.0
2011-05-09 12:00:00,62.73,62.87,62.69,62.81,25500.0,48.6711,48.7797,48.64,48.7331,25500.0
2011-05-09 12:30:00,62.81,62.92,62.74,62.75,9700.0,48.7331,48.8185,48.6788,48.6866,9700.0
2011-05-09 13:00:00,62.78,62.89,62.77,62.87,14400.0,48.7098,48.7952,48.7021,48.7797,14400.0
2011-05-09 13:30:00,62.87,62.92,62.83,62.84,5200.0,48.7797,48.8185,48.7486,48.7564,5200.0
2011-05-09 14:00:00,62.86,62.9,62.8,62.86,38000.0,48.7719,48.803,48.7254,48.7719,38000.0
2011-05-09 14:30:00,62.85,62.9,62.8,62.83,13800.0,48.7642,48.803,48.7254,48.7486,13800.0
2011-05-09 15:00:00,62.84,62.88,62.8,62.84,19700.0,48.7564,48.7874,48.7254,48.7564,19700.0
2011-05-09 15:30:00,62.83,62.85,62.71,62.74,51500.0,48.7486,48.7642,48.6555,48.6788,51500.0
2011-05-10 09:30:00,63.0,63.07,62.75,63.02,27300.0,48.8805,48.9349,48.6866,48.8961,27300.0
2011-05-10 10:00:00,63.03,63.09,62.93,63.05,11700.0,48.9038,48.9504,48.8262,48.9193,11700.0
2011-05-10 10:30:00,63.06,63.25,63.06,63.19,17400.0,48.9271,49.0745,48.9271,49.028,17400.0
2011-05-10 11:00:00,63.22,63.24,63.1,63.11,4500.0,49.0512,49.0668,48.9581,48.9659,4500.0
2011-05-10 11:30:00,63.14,63.38,63.1,63.32,33000.0,48.9892,49.1754,48.9581,49.1288,33000.0
2011-05-10 12:00:00,63.33,63.37,63.28,63.33,20700.0,49.1366,49.1676,49.0978,49.1366,20700.0
2011-05-10 12:30:00,63.34,63.35,63.25,63.27,19000.0,49.1443,49.1521,49.0745,49.09,19000.0
2011-05-10 13:00:00,63.27,63.29,63.2,63.24,8800.0,49.09,49.1055,49.0357,49.0668,8800.0
2011-05-10 13:30:00,63.23,63.28,63.19,63.28,14700.0,49.059,49.0978,49.028,49.0978,14700.0
2011-05-10 14:00:00,63.27,63.27,63.1,63.14,11300.0,49.09,49.09,48.9581,48.9892,11300.0
2011-05-10 14:30:00,63.12,63.28,63.12,63.24,23400.0,48.9736,49.0978,48.9736,49.0668,23400.0
2011-05-10 15:00:00,63.26,63.37,63.22,63.26,21500.0,49.0823,49.1676,49.0512,49.0823,21500.0
2011-05-10 15:30:00,63.27,63.31,63.17,63.22,46000.0,49.09,49.1211,49.0124,49.0512,46000.0
2011-05-11 09:30:00,63.19,63.32,62.89,63.19,20400.0,49.028,49.1288,48.7952,49.028,20400.0
2011-05-11 10:00:00,63.15,63.25,62.97,63.16,24200.0,48.9969,49.0745,48.8573,49.0047,24200.0
2011-05-11 10:30:00,63.12,63.15,62.93,63.13,22800.0,48.9736,48.9969,48.8262,48.9814,22800.0
2011-05-11 11:00:00,63.1,63.17,62.99,63.06,12800.0,48.9581,49.0124,48.8728,48.9271,12800.0
2011-05-11 11:30:00,63.08,63.14,62.82,62.85,25300.0,48.9426,48.9892,48.7409,48.7642,25300.0
2011-05-11 12:00:00,62.86,62.87,62.32,62.33,22900.0,48.7719,48.7797,48.3529,48.3607,22900.0
2011-05-11 12:30:00,62.31,62.43,62.23,62.41,20400.0,48.3452,48.4383,48.2831,48.4228,20400.0
2011-05-11 13:00:00,62.43,62.54,62.4,62.44,17500.0,48.4383,48.5236,48.415,48.446,17500.0
2011-05-11 13:30:00,62.44,62.51,62.34,62.45,19500.0,48.446,48.5004,48.3685,48.4538,19500.0
2011-05-11 14:00:00,62.44,62.57,62.43,62.52,23300.0,48.446,48.5469,48.4383,48.5081,23300.0
2011-05-11 14:30:00,62.5,62.65,62.41,62.58,37900.0,48.4926,48.609,48.4228,48.5547,37900.0
2011-05-11 15:00:00,62.57,62.86,62.56,62.74,28700.0,48.5469,48.7719,48.5392,48.6788,28700.0
2011-05-11 15:30:00,62.75,62.75,62.51,62.62,52300.0,48.6866,48.6866,48.5004,48.5857,52300.0
2011-05-12 09:30:00,62.48,62.63,62.28,62.41,22300.0,48.4771,48.5935,48.3219,48.4228,22300.0
2011-05-12 10:00:00,62.45,62.64,62.28,62.48,28800.0,48.4538,48.6012,48.3219,48.4771,28800.0
2011-05-12 10:30:00,62.5,62.55,62.4,62.46,21000.0,48.4926,48.5314,48.415,48.4616,21000.0
2011-05-12 11:00:00,62.45,62.67,62.42,62.66,22600.0,48.4538,48.6245,48.4305,48.6167,22600.0
2011-05-12 11:30:00,62.66,62.89,62.66,62.79,18100.0,48.6167,48.7952,48.6167,48.7176,18100.0
2011-05-12 12:00:00,62.82,62.86,62.72,62.86,9200.0,48.7409,48.7719,48.6633,48.7719,9200.0
2011-05-12 12:30:00,62.87,62.9,62.7,62.84,12400.0,48.7797,48.803,48.6478,48.7564,12400.0
2011-05-12 13:00:00,62.86,63.12,62.86,63.1,21000.0,48.7719,48.9736,48.7719,48.9581,21000.0
2011-05-12 13:30:00,63.14,63.14,62.93,62.93,26400.0,48.9892,48.9892,48.8262,48.8262,26400.0
2011-05-12 14:00:00,62.95,63.0,62.83,62.85,16000.0,48.8417,48.8805,48.7486,48.7642,16000.0
2011-05-12 14:30:00,62.86,62.97,62.81,62.85,20100.0,48.7719,48.8573,48.7331,48.7642,20100.0
2011-05-12 15:00:00,62.83,62.93,62.8,62.89,28400.0,48.7486,48.8262,48.7254,48.7952,28400.0
2011-05-12 15:30:00,62.89,62.96,62.79,62.83,64800.0,48.7952,48.8495,48.7176,48.7486,64800.0
2011-05-13 09:30:00,62.8,62.87,62.56,62.56,23900.0,48.7254,48.7797,48.5392,48.5392,23900.0
2011-05-13 10:00:00,62.53,62.6,62.24,62.43,19000.0,48.5159,48.5702,48.2909,48.4383,19000.0
2011-05-13 10:30:00,62.41,62.62,62.37,62.5,21200.0,48.4228,48.5857,48.3917,48.4926,21200.0
2011-05-13 11:00:00,62.5,62.5,62.18,62.25,17500.0,48.4926,48.4926,48.2443,48.2986,17500.0
2011-05-13 11:30:00,62.33,62.46,62.24,62.28,14600.0,48.3607,48.4616,48.2909,48.3219,14600.0
2011-05-13 12:00:00,62.28,62.34,61.72,61.76,62500.0,48.3219,48.3685,47.8874,47.9184,62500.0
2011-05-13 12:30:00,61.77,61.82,61.61,61.74,36200.0,47.9262,47.965,47.8021,47.9029,36200.0
2011-05-13 13:00:00,61.72,61.84,61.68,61.79,15300.0,47.8874,47.9805,47.8564,47.9417,15300.0
2011-05-13 13:30:00,61.8,61.83,61.6,61.66,10700.0,47.9495,47.9728,47.7943,47.8409,10700.0
2011-05-13 14:00:00,61.67,61.96,61.66,61.95,15200.0,47.8486,48.0736,47.8409,48.0659,15200.0
2011-05-13 14:30:00,61.95,62.01,61.82,61.84,12400.0,48.0659,48.1124,47.965,47.9805,12400.0
2011-05-13 15:00:00,61.85,61.92,61.79,61.82,16700.0,47.9883,48.0426,47.9417,47.965,16700.0
2011-05-13 15:30:00,61.82,61.91,61.73,61.83,57000.0,47.965,48.0348,47.8952,47.9728,57000.0
2011-05-16 09:30:00,61.63,61.9,61.51,61.82,36500.0,47.8176,48.0271,47.7245,47.965,36500.0
2011-05-16 10:00:00,61.79,62.18,61.76,61.99,28500.0,47.9417,48.2443,47.9184,48.0969,28500.0
2011-05-16 10:30:00,62.05,62.32,61.99,62.32,19600.0,48.1435,48.3529,48.0969,48.3529,19600.0
2011-05-16 11:00:00,62.36,62.51,62.36,62.46,16200.0,48.384,48.5004,48.384,48.4616,16200.0
2011-05-16 11:30:00,62.45,62.54,62.35,62.53,22700.0,48.4538,48.5236,48.3762,48.5159,22700.0
2011-05-16 12:00:00,62.53,62.62,62.53,62.62,24900.0,48.5159,48.5857,48.5159,48.5857,24900.0
2011-05-16 12:30:00,62.62,62.65,62.46,62.47,15200.0,48.5857,48.609,48.4616,48.4693,15200.0
2011-05-16 13:00:00,62.46,62.47,62.36,62.42,15000.0,48.4616,48.4693,48.384,48.4305,15000.0
2011-05-16 13:30:00,62.42,62.58,62.42,62.55,16300.0,48.4305,48.5547,48.4305,48.5314,16300.0
2011-05-16 14:00:00,62.54,62.69,62.46,62.46,16900.0,48.5236,48.64,48.4616,48.4616,16900.0
2011-05-16 14:30:00,62.47,62.58,62.4,62.55,25400.0,48.4693,48.5547,48.415,48.5314,25400.0
2011-05-16 15:00:00,62.54,62.68,62.38,62.43,44100.0,48.5236,48.6323,48.3995,48.4383,44100.0
2011-05-16 15:30:00,62.42,62.48,62.25,62.3,48700.0,48.4305,48.4771,48.2986,48.3374,48700.0
2011-05-17 09:30:00,62.07,62.14,61.86,61.96,37100.0,48.159,48.2133,47.996,48.0736,37100.0
2011-05-17 10:00:00,61.95,61.96,61.75,61.91,39300.0,48.0659,48.0736,47.9107,48.0348,39300.0
2011-05-17 10:30:00,61.9,61.93,61.7,61.75,21000.0,48.0271,48.0503,47.8719,47.9107,21000.0
2011-05-17 11:00:00,61.77,61.8,61.62,61.67,21700.0,47.9262,47.9495,47.8098,47.8486,21700.0
2011-05-17 11:30:00,61.75,61.77,61.57,61.7,15500.0,47.9107,47.9262,47.771,47.8719,15500.0
2011-05-17 12:00:00,61.69,61.75,61.62,61.64,11400.0,47.8641,47.9107,47.8098,47.8253,11400.0
2011-05-17 12:30:00,61.64,61.76,61.62,61.63,25800.0,47.8253,47.9184,47.8098,47.8176,25800.0
2011-05-17 13:00:00,61.67,61.75,61.66,61.72,15700.0,47.8486,47.9107,47.8409,47.8874,15700.0
2011-05-17 13:30:00,61.73,61.8,61.69,61.73,24800.0,47.8952,47.9495,47.8641,47.8952,24800.0
2011-05-17 14:00:00,61.74,61.8,61.65,61.69,20700.0,47.9029,47.9495,47.8331,47.8641,20700.0
2011-05-17 14:30:00,61.69,61.85,61.63,61.85,22800.0,47.8641,47.9883,47.8176,47.9883,22800.0
2011-05-17 15:00:00,61.84,61.9,61.74,61.84,46300.0,47.9805,48.0271,47.9029,47.9805,46300.0
2011-05-17 15:30:00,61.86,62.08,61.86,62.02,46300.0,47.996,48.1667,47.996,48.1202,46300.0
2011-05-18 09:30:00,62.13,62.33,61.82,62.07,31400.0,48.2055,48.3607,47.965,48.159,31400.0
2011-05-18 10:00:00,62.05,62.15,61.92,61.96,24300.0,48.1435,48.221,48.0426,48.0736,24300.0
2011-05-18 10:30:00,61.99,62.14,61.97,62.06,26000.0,48.0969,48.2133,48.0814,48.1512,26000.0
2011-05-18 11:00:00,62.04,62.22,62.03,62.04,18800.0,48.1357,48.2754,48.1279,48.1357,18800.0
2011-05-18 11:30:00,62.07,62.26,62.04,62.18,13600.0,48.159,48.3064,48.1357,48.2443,13600.0
2011-05-18 12:00:00,62.18,62.3,62.16,62.3,11700.0,48.2443,48.3374,48.2288,48.3374,11700.0
2011-05-18 12:30:00,62.3,62.45,62.3,62.45,11800.0,48.3374,48.4538,48.3374,48.4538,11800.0
2011-05-18 13:00:00,62.45,62.56,62.44,62.48,15000.0,48.4538,48.5392,48.446,48.4771,15000.0
2011-05-18 13:30:00,62.48,62.71,62.45,62.68,12600.0,48.4771,48.6555,48.4538,48.6323,12600.0
2011-05-18 14:00:00,62.67,62.74,62.46,62.5,22600.0,48.6245,48.6788,48.4616,48.4926,22600.0
2011-05-18 14:30:00,62.54,62.57,62.44,62.47,19100.0,48.5236,48.5469,48.446,48.4693,19100.0
2011-05-18 15:00:00,62.47,62.65,62.47,62.65,27600.0,48.4693,48.609,48.4693,48.609,27600.0
2011-05-18 15:30:00,62.65,62.69,62.54,62.62,57200.0,48.609,48.64,48.5236,48.5857,57200.0
2011-05-19 09:30:00,62.92,63.1,62.69,62.98,21900.0,48.8185,48.9581,48.64,48.865,21900.0
2011-05-19 10:00:00,62.98,62.99,62.67,62.77,26200.0,48.865,48.8728,48.6245,48.7021,26200.0
2011-05-19 10:30:00,62.79,62.84,62.64,62.7,21600.0,48.7176,48.7564,48.6012,48.6478,21600.0
2011-05-19 11:00:00,62.68,62.84,62.66,62.81,22300.0,48.6323,48.7564,48.6167,48.7331,22300.0
2011-05-19 11:30:00,62.82,62.84,62.7,62.74,14900.0,48.7409,48.7564,48.6478,48.6788,14900.0
2011-05-19 12:00:00,62.73,63.04,62.73,62.98,17600.0,48.6711,48.9116,48.6711,48.865,17600.0
2011-05-19 12:30:00,62.99,63.0,62.78,62.78,37000.0,48.8728,48.8805,48.7098,48.7098,37000.0
2011-05-19 13:00:00,62.77,63.0,62.74,63.0,20600.0,48.7021,48.8805,48.6788,48.8805,20600.0
2011-05-19 13:30:00,62.99,63.04,62.85,63.04,13300.0,48.8728,48.9116,48.7642,48.9116,13300.0
2011-05-19 14:00:00,63.01,63.07,62.88,62.92,33200.0,48.8883,48.9349,48.7874,48.8185,33200.0
2011-05-19 14:30:00,62.92,62.98,62.8,62.97,17400.0,48.8185,48.865,48.7254,48.8573,17400.0
2011-05-19 15:00:00,62.97,63.01,62.9,62.99,19000.0,48.8573,48.8883,48.803,48.8728,19000.0
2011-05-19 15:30:00,62.99,63.04,62.9,62.92,82900.0,48.8728,48.9116,48.803,48.8185,82900.0
2011-05-20 09:30:00,62.87,63.09,62.72,62.75,18900.0,48.7797,48.9504,48.6633,48.6866,18900.0
2011-05-20 10:00:00,62.71,62.9,62.6,62.87,26900.0,48.6555,48.803,48.5702,48.7797,26900.0
2011-05-20 10:30:00,62.85,62.85,62.51,62.51,19000.0,48.7642,48.7642,48.5004,48.5004,19000.0
2011-05-20 11:00:00,62.53,62.58,62.51,62.53,8700.0,48.5159,48.5547,48.5004,48.5159,8700.0
2011-05-20 11:30:00,62.55,62.73,62.55,62.63,11400.0,48.5314,48.6711,48.5314,48.5935,11400.0
2011-05-20 12:00:00,62.62,62.77,62.49,62.77,14900.0,48.5857,48.7021,48.4848,48.7021,14900.0
2011-05-20 12:30:00,62.78,62.8,62.69,62.72,13400.0,48.7098,48.7254,48.64,48.6633,13400.0
2011-05-20 13:00:00,62.71,62.8,62.67,62.79,15300.0,48.6555,48.7254,48.6245,48.7176,15300.0
2011-05-20 13:30:00,62.79,62.95,62.79,62.93,17700.0,48.7176,48.8417,48.7176,48.8262,17700.0
2011-05-20 14:00:00,62.92,62.96,62.83,62.91,14300.0,48.8185,48.8495,48.7486,48.8107,14300.0
2011-05-20 14:30:00,62.9,62.93,62.78,62.81,11700.0,48.803,48.8262,48.7098,48.7331,11700.0
2011-05-20 15:00:00,62.8,62.93,62.77,62.92,33300.0,48.7254,48.8262,48.7021,48.8185,33300.0
2011-05-20 15:30:00,62.93,62.95,62.58,62.61,67200.0,48.8262,48.8417,48.5547,48.5779,67200.0
2011-05-23 09:30:00,61.91,62.1,61.37,61.71,48100.0,48.0348,48.1822,47.6159,47.8797,48100.0
2011-05-23 10:00:00,61.73,61.88,61.69,61.81,48800.0,47.8952,48.0116,47.8641,47.9572,48800.0
2011-05-23 10:30:00,61.81,62.04,61.81,61.95,39900.0,47.9572,48.1357,47.9572,48.0659,39900.0
2011-05-23 11:00:00,61.95,62.04,61.78,61.9,34300.0,48.0659,48.1357,47.934,48.0271,34300.0
2011-05-23 11:30:00,61.9,61.91,61.74,61.74,32600.0,48.0271,48.0348,47.9029,47.9029,32600.0
2011-05-23 12:00:00,61.71,61.72,61.59,61.71,18800.0,47.8797,47.8874,47.7865,47.8797,18800.0
2011-05-23 12:30:00,61.72,61.74,61.61,61.63,18700.0,47.8874,47.9029,47.8021,47.8176,18700.0
2011-05-23 13:00:00,61.63,61.65,61.51,61.53,10500.0,47.8176,47.8331,47.7245,47.74,10500.0
2011-05-23 13:30:00,61.53,61.6,61.48,61.6,16900.0,47.74,47.7943,47.7012,47.7943,16900.0
2011-05-23 14:00:00,61.59,61.66,61.59,61.61,29100.0,47.7865,47.8409,47.7865,47.8021,29100.0
2011-05-23 14:30:00,61.63,61.65,61.44,61.59,50800.0,47.8176,47.8331,47.6702,47.7865,50800.0
2011-05-23 15:00:00,61.59,61.65,61.42,61.43,53300.0,47.7865,47.8331,47.6546,47.6624,53300.0
2011-05-23 15:30:00,61.43,61.61,61.43,61.53,71900.0,47.6624,47.8021,47.6624,47.74,71900.0
2011-05-24 09:30:00,61.65,61.92,61.52,61.8,33700.0,47.8331,48.0426,47.7322,47.9495,33700.0
2011-05-24 10:00:00,61.83,61.99,61.64,61.87,32700.0,47.9728,48.0969,47.8253,48.0038,32700.0
2011-05-24 10:30:00,61.85,61.89,61.7,61.84,30100.0,47.9883,48.0193,47.8719,47.9805,30100.0
2011-05-24 11:00:00,61.83,61.96,61.82,61.82,18000.0,47.9728,48.0736,47.965,47.965,18000.0
2011-05-24 11:30:00,61.81,61.84,61.6,61.63,17700.0,47.9572,47.9805,47.7943,47.8176,17700.0
2011-05-24 12:00:00,61.62,61.65,61.5,61.58,15400.0,47.8098,47.8331,47.7167,47.7788,15400.0
2011-05-24 12:30:00,61.56,61.6,61.48,61.54,15300.0,47.7633,47.7943,47.7012,47.7478,15300.0
2011-05-24 13:00:00,61.52,61.57,61.24,61.32,15200.0,47.7322,47.771,47.515,47.5771,15200.0
2011-05-24 13:30:00,61.32,61.4,61.23,61.4,16800.0,47.5771,47.6391,47.5072,47.6391,16800.0
2011-05-24 14:00:00,61.41,61.47,61.36,61.47,19500.0,47.6469,47.6934,47.6081,47.6934,19500.0
2011-05-24 14:30:00,61.47,61.51,61.32,61.33,20200.0,47.6934,47.7245,47.5771,47.5848,20200.0
2011-05-24 15:00:00,61.33,61.56,61.33,61.52,33300.0,47.5848,47.7633,47.5848,47.7322,33300.0
2011-05-24 15:30:00,61.51,61.51,61.33,61.38,60100.0,47.7245,47.7245,47.5848,47.6236,60100.0
2011-05-25 09:30:00,61.24,61.24,61.04,61.14,28100.0,47.515,47.515,47.3598,47.4374,28100.0
2011-05-25 10:00:00,61.13,61.33,61.1,61.3,35100.0,47.4296,47.5848,47.4064,47.5615,35100.0
2011-05-25 10:30:00,61.29,61.64,61.27,61.52,67200.0,47.5538,47.8253,47.5383,47.7322,67200.0
2011-05-25 11:00:00,61.5,61.55,61.43,61.44,36000.0,47.7167,47.7555,47.6624,47.6702,36000.0
2011-05-25 11:30:00,61.44,61.67,61.44,61.58,30100.0,47.6702,47.8486,47.6702,47.7788,30100.0
2011-05-25 12:00:00,61.58,61.6,61.52,61.53,21500.0,47.7788,47.7943,47.7322,47.74,21500.0
2011-05-25 12:30:00,61.51,61.54,61.37,61.4,14900.0,47.7245,47.7478,47.6159,47.6391,14900.0
2011-05-25 13:00:00,61.41,61.43,61.29,61.29,19700.0,47.6469,47.6624,47.5538,47.5538,19700.0
2011-05-25 13:30:00,61.27,61.42,61.27,61.36,13800.0,47.5383,47.6546,47.5383,47.6081,13800.0
2011-05-25 14:00:00,61.36,61.4,61.22,61.39,27900.0,47.6081,47.6391,47.4995,47.6314,27900.0
2011-05-25 14:30:00,61.39,61.43,61.36,61.41,15700.0,47.6314,47.6624,47.6081,47.6469,15700.0
2011-05-25 15:00:00,61.41,61.69,61.38,61.62,47200.0,47.6469,47.8641,47.6236,47.8098,47200.0
2011-05-25 15:30:00,61.62,61.79,61.5,61.54,228600.0,47.8098,47.9417,47.7167,47.7478,228600.0
2011-05-26 09:30:00,61.23,61.48,61.2,61.31,94000.0,47.5072,47.7012,47.484,47.5693,94000.0
2011-05-26 10:00:00,61.26,61.36,61.16,61.32,31100.0,47.5305,47.6081,47.4529,47.5771,31100.0
2011-05-26 10:30:00,61.3,61.43,61.26,61.35,34300.0,47.5615,47.6624,47.5305,47.6003,34300.0
2011-05-26 11:00:00,61.35,61.44,61.3,61.41,20500.0,47.6003,47.6702,47.5615,47.6469,20500.0
2011-05-26 11:30:00,61.42,61.54,61.35,61.52,19600.0,47.6546,47.7478,47.6003,47.7322,19600.0
2011-05-26 12:00:00,61.54,61.59,61.48,61.57,21800.0,47.7478,47.7865,47.7012,47.771,21800.0
2011-05-26 12:30:00,61.56,61.77,61.51,61.73,16900.0,47.7633,47.9262,47.7245,47.8952,16900.0
2011-05-26 13:00:00,61.71,62.01,61.69,61.97,22900.0,47.8797,48.1124,47.8641,48.0814,22900.0
2011-05-26 13:30:00,61.95,61.95,61.81,61.82,9500.0,48.0659,48.0659,47.9572,47.965,9500.0
2011-05-26 14:00:00,61.83,61.89,61.8,61.84,13400.0,47.9728,48.0193,47.9495,47.9805,13400.0
2011-05-26 14:30:00,61.86,61.99,61.84,61.93,21400.0,47.996,48.0969,47.9805,48.0503,21400.0
2011-05-26 15:00:00,61.91,62.01,61.88,62.01,48100.0,48.0348,48.1124,48.0116,48.1124,48100.0
2011-05-26 15:30:00,62.01,62.07,61.88,61.92,120700.0,48.1124,48.159,48.0116,48.0426,120700.0
2011-05-27 09:30:00,62.18,62.3,62.07,62.27,13800.0,48.2443,48.3374,48.159,48.3141,13800.0
2011-05-27 10:00:00,62.26,62.26,62.1,62.24,15200.0,48.3064,48.3064,48.1822,48.2909,15200.0
2011-05-27 10:30:00,62.24,62.41,62.19,62.38,17100.0,48.2909,48.4228,48.2521,48.3995,17100.0
2011-05-27 11:00:00,62.38,62.54,62.37,62.43,16700.0,48.3995,48.5236,48.3917,48.4383,16700.0
2011-05-27 11:30:00,62.43,62.46,62.37,62.45,14000.0,48.4383,48.4616,48.3917,48.4538,14000.0
2011-05-27 12:00:00,62.46,62.5,62.39,62.48,10900.0,48.4616,48.4926,48.4073,48.4771,10900.0
2011-05-27 12:30:00,62.51,62.52,62.46,62.46,8400.0,48.5004,48.5081,48.4616,48.4616,8400.0
2011-05-27 13:00:00,62.45,62.55,62.44,62.51,10000.0,48.4538,48.5314,48.446,48.5004,10000.0
2011-05-27 13:30:00,62.51,62.52,62.47,62.49,7100.0,48.5004,48.5081,48.4693,48.4848,7100.0
2011-05-27 14:00:00,62.5,62.52,62.44,62.5,14500.0,48.4926,48.5081,48.446,48.4926,14500.0
2011-05-27 14:30:00,62.49,62.49,62.43,62.44,30200.0,48.4848,48.4848,48.4383,48.446,30200.0
2011-05-27 15:00:00,62.43,62.46,62.38,62.44,16500.0,48.4383,48.4616,48.3995,48.446,16500.0
2011-05-27 15:30:00,62.44,62.52,62.39,62.43,54900.0,48.446,48.5081,48.4073,48.4383,54900.0
2011-05-31 09:30:00,63.12,63.59,62.98,63.2,57400.0,48.9736,49.3383,48.865,49.0357,57400.0
2011-05-31 10:00:00,63.18,63.3,63.05,63.22,28400.0,49.0202,49.1133,48.9193,49.0512,28400.0
2011-05-31 10:30:00,63.26,63.32,63.21,63.31,25500.0,49.0823,49.1288,49.0435,49.1211,25500.0
2011-05-31 11:00:00,63.3,63.35,63.24,63.32,12700.0,49.1133,49.1521,49.0668,49.1288,12700.0
2011-05-31 11:30:00,63.31,63.33,63.23,63.25,20600.0,49.1211,49.1366,49.059,49.0745,20600.0
2011-05-31 12:00:00,63.25,63.29,63.1,63.18,16300.0,49.0745,49.1055,48.9581,49.0202,16300.0
2011-05-31 12:30:00,63.16,63.26,63.11,63.23,22100.0,49.0047,49.0823,48.9659,49.059,22100.0
2011-05-31 13:00:00,63.19,63.25,63.08,63.1,18400.0,49.028,49.0745,48.9426,48.9581,18400.0
2011-05-31 13:30:00,63.11,63.29,63.11,63.29,24100.0,48.9659,49.1055,48.9659,49.1055,24100.0
2011-05-31 14:00:00,63.27,63.31,63.06,63.08,22900.0,49.09,49.1211,48.9271,48.9426,22900.0
2011-05-31 14:30:00,63.08,63.25,63.02,63.24,36300.0,48.9426,49.0745,48.8961,49.0668,36300.0
2011-05-31 15:00:00,63.23,63.34,63.2,63.31,29700.0,49.059,49.1443,49.0357,49.1211,29700.0
2011-05-31 15:30:00,63.31,63.52,63.2,63.5,74900.0,49.1211,49.284,49.0357,49.2685,74900.0
2011-06-01 09:30:00,63.61,63.73,63.39,63.6,53800.0,49.3538,49.4469,49.1831,49.3461,53800.0
2011-06-01 10:00:00,63.6,63.6,63.3,63.48,41700.0,49.3461,49.3461,49.1133,49.253,41700.0
2011-06-01 10:30:00,63.46,63.5,62.96,63.05,44300.0,49.2374,49.2685,48.8495,48.9193,44300.0
2011-06-01 11:00:00,63.04,63.05,62.93,63.02,29200.0,48.9116,48.9193,48.8262,48.8961,29200.0
2011-06-01 11:30:00,63.02,63.03,62.84,62.92,23100.0,48.8961,48.9038,48.7564,48.8185,23100.0
2011-06-01 12:00:00,62.9,62.97,62.57,62.64,28500.0,48.803,48.8573,48.5469,48.6012,28500.0
2011-06-01 12:30:00,62.62,62.67,62.49,62.6,18600.0,48.5857,48.6245,48.4848,48.5702,18600.0
2011-06-01 13:00:00,62.61,62.7,62.49,62.58,28100.0,48.5779,48.6478,48.4848,48.5547,28100.0
2011-06-01 13:30:00,62.59,62.7,62.55,62.68,27700.0,48.5624,48.6478,48.5314,48.6323,27700.0
2011-06-01 14:00:00,62.68,62.68,62.45,62.47,19800.0,48.6323,48.6323,48.4538,48.4693,19800.0
2011-06-01 14:30:00,62.46,62.55,62.37,62.51,34700.0,48.4616,48.5314,48.3917,48.5004,34700.0
2011-06-01 15:00:00,62.5,62.54,62.43,62.47,37700.0,48.4926,48.5236,48.4383,48.4693,37700.0
2011-06-01 15:30:00,62.48,62.5,61.98,62.08,123800.0,48.4771,48.4926,48.0891,48.1667,123800.0
2011-06-02 09:30:00,62.28,62.4,61.82,62.16,42500.0,48.3219,48.415,47.965,48.2288,42500.0
2011-06-02 10:00:00,62.18,62.36,62.09,62.22,37200.0,48.2443,48.384,48.1745,48.2754,37200.0
2011-06-02 10:30:00,62.23,62.38,62.19,62.23,55800.0,48.2831,48.3995,48.2521,48.2831,55800.0
2011-06-02 11:00:00,62.22,62.32,61.98,62.01,38700.0,48.2754,48.3529,48.0891,48.1124,38700.0
2011-06-02 11:30:00,62.0,62.05,61.88,62.04,20300.0,48.1047,48.1435,48.0116,48.1357,20300.0
2011-06-02 12:00:00,62.02,62.04,61.85,61.96,16100.0,48.1202,48.1357,47.9883,48.0736,16100.0
2011-06-02 12:30:00,61.95,62.18,61.86,62.1,23200.0,48.0659,48.2443,47.996,48.1822,23200.0
2011-06-02 13:00:00,62.11,62.21,62.0,62.1,16500.0,48.19,48.2676,48.1047,48.1822,16500.0
2011-06-02 13:30:00,62.1,62.13,61.94,62.09,21200.0,48.1822,48.2055,48.0581,48.1745,21200.0
2011-06-02 14:00:00,62.08,62.21,61.93,62.0,44400.0,48.1667,48.2676,48.0503,48.1047,44400.0
2011-06-02 14:30:00,62.01,62.24,62.01,62.21,36300.0,48.1124,48.2909,48.1124,48.2676,36300.0
2011-06-02 15:00:00,62.21,62.27,62.13,62.16,40300.0,48.2676,48.3141,48.2055,48.2288,40300.0
2011-06-02 15:30:00,62.17,62.27,62.12,62.24,100900.0,48.2366,48.3141,48.1978,48.2909,100900.0
2011-06-03 09:30:00,61.61,61.63,61.35,61.47,43200.0,47.8021,47.8176,47.6003,47.6934,43200.0
2011-06-03 10:00:00,61.47,61.85,61.47,61.83,34000.0,47.6934,47.9883,47.6934,47.9728,34000.0
2011-06-03 10:30:00,61.83,62.05,61.83,61.86,28300.0,47.9728,48.1435,47.9728,47.996,28300.0
2011-06-03 11:00:00,61.88,61.95,61.81,61.9,20900.0,48.0116,48.0659,47.9572,48.0271,20900.0
2011-06-03 11:30:00,61.92,61.97,61.79,61.94,21200.0,48.0426,48.0814,47.9417,48.0581,21200.0
2011-06-03 12:00:00,61.94,62.03,61.94,62.01,20800.0,48.0581,48.1279,48.0581,48.1124,20800.0
2011-06-03 12:30:00,62.01,62.17,61.92,62.0,22500.0,48.1124,48.2366,48.0426,48.1047,22500.0
2011-06-03 13:00:00,61.99,62.0,61.91,61.95,12700.0,48.0969,48.1047,48.0348,48.0659,12700.0
2011-06-03 13:30:00,61.93,62.04,61.9,61.95,13400.0,48.0503,48.1357,48.0271,48.0659,13400.0
2011-06-03 14:00:00,61.94,61.98,61.88,61.91,17000.0,48.0581,48.0891,48.0116,48.0348,17000.0
2011-06-03 14:30:00,61.9,61.9,61.66,61.66,29000.0,48.0271,48.0271,47.8409,47.8409,29000.0
2011-06-03 15:00:00,61.64,61.66,61.5,61.54,33700.0,47.8253,47.8409,47.7167,47.7478,33700.0
2011-06-03 15:30:00,61.55,61.8,61.5,61.51,62300.0,47.7555,47.9495,47.7167,47.7245,62300.0
2011-06-06 09:30:00,61.27,61.6,61.09,61.31,57400.0,47.5383,47.7943,47.3986,47.5693,57400.0
2011-06-06 10:00:00,61.32,61.32,60.92,61.14,29000.0,47.5771,47.5771,47.2667,47.4374,29000.0
2011-06-06 10:30:00,61.14,61.17,61.04,61.08,22900.0,47.4374,47.4607,47.3598,47.3908,22900.0
2011-06-06 11:00:00,61.09,61.3,61.07,61.28,19700.0,47.3986,47.5615,47.3831,47.546,19700.0
2011-06-06 11:30:00,61.28,61.3,61.22,61.27,16000.0,47.546,47.5615,47.4995,47.5383,16000.0
2011-06-06 12:00:00,61.27,61.3,61.21,61.24,25800.0,47.5383,47.5615,47.4917,47.515,25800.0
2011-06-06 12:30:00,61.26,61.26,61.09,61.14,16700.0,47.5305,47.5305,47.3986,47.4374,16700.0
2011-06-06 13:00:00,61.13,61.17,61.06,61.08,16300.0,47.4296,47.4607,47.3753,47.3908,16300.0
2011-06-06 13:30:00,61.09,61.09,60.88,60.94,21700.0,47.3986,47.3986,47.2357,47.2822,21700.0
2011-06-06 14:00:00,60.94,61.06,60.91,60.98,36400.0,47.2822,47.3753,47.2589,47.3133,36400.0
2011-06-06 14:30:00,60.96,61.06,60.92,60.99,40600.0,47.2977,47.3753,47.2667,47.321,40600.0
2011-06-06 15:00:00,60.99,61.02,60.78,60.97,61400.0,47.321,47.3443,47.1581,47.3055,61400.0
2011-06-06 15:30:00,60.98,61.15,60.96,60.97,87300.0,47.3133,47.4452,47.2977,47.3055,87300.0
2011-06-07 09:30:00,61.29,61.36,61.06,61.27,50600.0,47.5538,47.6081,47.3753,47.5383,50600.0
2011-06-07 10:00:00,61.29,61.35,60.99,61.1,25500.0,47.5538,47.6003,47.321,47.4064,25500.0
2011-06-07 10:30:00,61.1,61.18,61.03,61.08,15400.0,47.4064,47.4684,47.3521,47.3908,15400.0
2011-06-07 11:00:00,61.09,61.12,61.02,61.07,13000.0,47.3986,47.4219,47.3443,47.3831,13000.0
2011-06-07 11:30:00,61.03,61.06,60.94,60.99,22500.0,47.3521,47.3753,47.2822,47.321,22500.0
2011-06-07 12:00:00,61.01,61.04,60.83,60.87,20500.0,47.3365,47.3598,47.1969,47.2279,20500.0
2011-06-07 12:30:00,60.88,60.94,60.79,60.87,13800.0,47.2357,47.2822,47.1658,47.2279,13800.0
2011-06-07 13:00:00,60.9,60.96,60.79,60.83,13100.0,47.2512,47.2977,47.1658,47.1969,13100.0
2011-06-07 13:30:00,60.83,60.98,60.82,60.92,25400.0,47.1969,47.3133,47.1891,47.2667,25400.0
2011-06-07 14:00:00,60.93,60.99,60.82,60.85,42100.0,47.2745,47.321,47.1891,47.2124,42100.0
2011-06-07 14:30:00,60.84,60.84,60.68,60.73,30900.0,47.2046,47.2046,47.0805,47.1193,30900.0
2011-06-07 15:00:00,60.73,60.79,60.59,60.7,43800.0,47.1193,47.1658,47.0107,47.096,43800.0
2011-06-07 15:30:00,60.7,60.7,60.4,60.49,72500.0,47.096,47.096,46.8632,46.9331,72500.0
2011-06-08 09:30:00,60.34,60.36,59.55,59.55,74700.0,46.8167,46.8322,46.2038,46.2038,74700.0
2011-06-08 10:00:00,59.59,59.93,59.59,59.71,35300.0,46.2348,46.4986,46.2348,46.3279,35300.0
2011-06-08 10:30:00,59.72,59.94,59.64,59.91,22000.0,46.3356,46.5063,46.2736,46.4831,22000.0
2011-06-08 11:00:00,59.91,60.1,59.88,59.96,18900.0,46.4831,46.6305,46.4598,46.5219,18900.0
2011-06-08 11:30:00,59.99,60.31,59.99,60.3,14100.0,46.5451,46.7934,46.5451,46.7857,14100.0
2011-06-08 12:00:00,60.27,60.32,60.13,60.14,14700.0,46.7624,46.8012,46.6538,46.6615,14700.0
2011-06-08 12:30:00,60.18,60.35,60.12,60.35,12100.0,46.6926,46.8245,46.646,46.8245,12100.0
2011-06-08 13:00:00,60.35,60.37,60.23,60.29,9900.0,46.8245,46.84,46.7313,46.7779,9900.0
2011-06-08 13:30:00,60.31,60.31,60.09,60.11,17000.0,46.7934,46.7934,46.6227,46.6382,17000.0
2011-06-08 14:00:00,60.17,60.27,60.03,60.04,24300.0,46.6848,46.7624,46.5762,46.5839,24300.0
2011-06-08 14:30:00,60.03,60.26,59.98,60.14,57200.0,46.5762,46.7546,46.5374,46.6615,57200.0
2011-06-08 15:00:00,60.15,60.15,59.95,60.01,29100.0,46.6693,46.6693,46.5141,46.5607,29100.0
2011-06-08 15:30:00,60.0,60.09,59.84,59.86,99100.0,46.5529,46.6227,46.4288,46.4443,99100.0
2011-06-09 09:30:00,60.11,60.25,59.6,59.78,51200.0,46.6382,46.7469,46.2425,46.3822,51200.0
2011-06-09 10:00:00,59.81,59.98,59.73,59.76,11500.0,46.4055,46.5374,46.3434,46.3667,11500.0
2011-06-09 10:30:00,59.74,59.92,59.72,59.87,16600.0,46.3512,46.4908,46.3356,46.452,16600.0
2011-06-09 11:00:00,59.86,59.91,59.75,59.77,26000.0,46.4443,46.4831,46.3589,46.3744,26000.0
2011-06-09 11:30:00,59.79,59.99,59.78,59.92,17800.0,46.39,46.5451,46.3822,46.4908,17800.0
2011-06-09 12:00:00,59.91,60.03,59.84,59.9,29100.0,46.4831,46.5762,46.4288,46.4753,29100.0
2011-06-09 12:30:00,59.91,59.99,59.89,59.94,13400.0,46.4831,46.5451,46.4675,46.5063,13400.0
2011-06-09 13:00:00,59.93,60.07,59.92,60.02,16000.0,46.4986,46.6072,46.4908,46.5684,16000.0
2011-06-09 13:30:00,60.01,60.13,59.99,60.09,22700.0,46.5607,46.6538,46.5451,46.6227,22700.0
2011-06-09 14:00:00,60.08,60.19,60.06,60.13,32800.0,46.615,46.7003,46.5994,46.6538,32800.0
2011-06-09 14:30:00,60.13,60.21,60.11,60.21,31400.0,46.6538,46.7158,46.6382,46.7158,31400.0
2011-06-09 15:00:00,60.21,60.24,60.14,60.16,25200.0,46.7158,46.7391,46.6615,46.677,25200.0
2011-06-09 15:30:00,60.16,60.2,60.08,60.12,67000.0,46.677,46.7081,46.615,46.646,67000.0
2011-06-10 09:30:00,59.56,59.85,59.56,59.67,53800.0,46.2115,46.4365,46.2115,46.2969,53800.0
2011-06-10 10:00:00,59.64,59.66,59.27,59.4,38700.0,46.2736,46.2891,45.9865,46.0874,38700.0
2011-06-10 10:30:00,59.4,59.43,59.26,59.4,31400.0,46.0874,46.1106,45.9787,46.0874,31400.0
2011-06-10 11:00:00,59.37,59.56,59.3,59.5,29900.0,46.0641,46.2115,46.0098,46.165,29900.0
2011-06-10 11:30:00,59.48,59.68,59.44,59.68,44100.0,46.1494,46.3046,46.1184,46.3046,44100.0
2011-06-10 12:00:00,59.67,59.71,59.49,59.52,18100.0,46.2969,46.3279,46.1572,46.1805,18100.0
2011-06-10 12:30:00,59.49,59.6,59.42,59.42,12900.0,46.1572,46.2425,46.1029,46.1029,12900.0
2011-06-10 13:00:00,59.42,59.46,59.37,59.38,16200.0,46.1029,46.1339,46.0641,46.0719,16200.0
2011-06-10 13:30:00,59.39,59.39,59.06,59.09,37800.0,46.0796,46.0796,45.8236,45.8468,37800.0
2011-06-10 14:00:00,59.12,59.56,59.1,59.41,53200.0,45.8701,46.2115,45.8546,46.0951,53200.0
2011-06-10 14:30:00,59.41,59.59,59.27,59.59,31600.0,46.0951,46.2348,45.9865,46.2348,31600.0
2011-06-10 15:00:00,59.63,59.73,59.5,59.55,39700.0,46.2658,46.3434,46.165,46.2038,39700.0
2011-06-10 15:30:00,59.52,59.59,59.17,59.23,59800.0,46.1805,46.2348,45.9089,45.9555,59800.0
2011-06-13 09:30:00,59.23,59.63,59.15,59.59,41800.0,45.9555,46.2658,45.8934,46.2348,41800.0
2011-06-13 10:00:00,59.59,59.63,59.46,59.6,24600.0,46.2348,46.2658,46.1339,46.2425,24600.0
2011-06-13 10:30:00,59.6,59.69,59.5,59.55,17900.0,46.2425,46.3124,46.165,46.2038,17900.0
2011-06-13 11:00:00,59.57,59.6,59.47,59.52,24700.0,46.2193,46.2425,46.1417,46.1805,24700.0
2011-06-13 11:30:00,59.5,59.55,59.41,59.45,25700.0,46.165,46.2038,46.0951,46.1262,25700.0
2011-06-13 12:00:00,59.44,59.54,59.38,59.44,14300.0,46.1184,46.196,46.0719,46.1184,14300.0
2011-06-13 12:30:00,59.44,59.52,59.4,59.43,14200.0,46.1184,46.1805,46.0874,46.1106,14200.0
2011-06-13 13:00:00,59.43,59.54,59.3,59.53,17700.0,46.1106,46.196,46.0098,46.1882,17700.0
2011-06-13 13:30:00,59.52,59.79,59.5,59.79,26800.0,46.1805,46.39,46.165,46.39,26800.0
2011-06-13 14:00:00,59.78,59.93,59.76,59.81,27500.0,46.3822,46.4986,46.3667,46.4055,27500.0
2011-06-13 14:30:00,59.81,59.9,59.74,59.77,27500.0,46.4055,46.4753,46.3512,46.3744,27500.0
2011-06-13 15:00:00,59.76,59.89,59.68,59.82,25900.0,46.3667,46.4675,46.3046,46.4132,25900.0
2011-06-13 15:30:00,59.81,59.82,59.64,59.71,73200.0,46.4055,46.4132,46.2736,46.3279,73200.0
2011-06-14 09:30:00,60.18,60.55,60.02,60.45,40800.0,46.6926,46.9796,46.5684,46.902,40800.0
2011-06-14 10:00:00,60.48,60.6,60.25,60.54,21500.0,46.9253,47.0184,46.7469,46.9719,21500.0
2011-06-14 10:30:00,60.56,60.8,60.56,60.77,18000.0,46.9874,47.1736,46.9874,47.1503,18000.0
2011-06-14 11:00:00,60.75,60.83,60.62,60.62,11200.0,47.1348,47.1969,47.0339,47.0339,11200.0
2011-06-14 11:30:00,60.64,60.84,60.61,60.84,12900.0,47.0495,47.2046,47.0262,47.2046,12900.0
2011-06-14 12:00:00,60.81,60.87,60.74,60.83,18600.0,47.1814,47.2279,47.127,47.1969,18600.0
2011-06-14 12:30:00,60.83,61.0,60.79,60.98,21800.0,47.1969,47.3288,47.1658,47.3133,21800.0
2011-06-14 13:00:00,60.96,61.0,60.89,60.92,9100.0,47.2977,47.3288,47.2434,47.2667,9100.0
2011-06-14 13:30:00,60.93,60.98,60.66,60.68,21100.0,47.2745,47.3133,47.065,47.0805,21100.0
2011-06-14 14:00:00,60.67,60.7,60.57,60.6,31800.0,47.0727,47.096,46.9951,47.0184,31800.0
2011-06-14 14:30:00,60.6,60.6,60.49,60.57,39800.0,47.0184,47.0184,46.9331,46.9951,39800.0
2011-06-14 15:00:00,60.56,60.63,60.47,60.49,39800.0,46.9874,47.0417,46.9176,46.9331,39800.0
2011-06-14 15:30:00,60.51,60.51,60.29,60.39,68000.0,46.9486,46.9486,46.7779,46.8555,68000.0
2011-06-15 09:30:00,59.9,60.01,59.66,59.8,27500.0,46.4753,46.5607,46.2891,46.3977,27500.0
2011-06-15 10:00:00,59.77,60.03,59.69,60.01,32000.0,46.3744,46.5762,46.3124,46.5607,32000.0
2011-06-15 10:30:00,60.01,60.29,59.94,60.29,14900.0,46.5607,46.7779,46.5063,46.7779,14900.0
2011-06-15 11:00:00,60.29,60.3,60.1,60.12,17400.0,46.7779,46.7857,46.6305,46.646,17400.0
2011-06-15 11:30:00,60.14,60.15,59.65,59.77,38200.0,46.6615,46.6693,46.2813,46.3744,38200.0
2011-06-15 12:00:00,59.74,59.79,59.25,59.45,25400.0,46.3512,46.39,45.971,46.1262,25400.0
2011-06-15 12:30:00,59.43,59.49,59.2,59.22,28700.0,46.1106,46.1572,45.9322,45.9477,28700.0
2011-06-15 13:00:00,59.23,59.3,59.19,59.25,9800.0,45.9555,46.0098,45.9244,45.971,9800.0
2011-06-15 13:30:00,59.24,59.34,59.15,59.27,12200.0,45.9632,46.0408,45.8934,45.9865,12200.0
2011-06-15 14:00:00,59.3,59.46,59.26,59.26,15600.0,46.0098,46.1339,45.9787,45.9787,15600.0
2011-06-15 14:30:00,59.26,59.39,59.18,59.2,27900.0,45.9787,46.0796,45.9167,45.9322,27900.0
2011-06-15 15:00:00,59.19,59.41,59.08,59.34,33900.0,45.9244,46.0951,45.8391,46.0408,33900.0
2011-06-15 15:30:00,59.34,59.35,59.13,59.16,66500.0,46.0408,46.0486,45.8779,45.9012,66500.0
2011-06-16 09:30:00,59.46,60.05,59.24,60.05,70400.0,46.1339,46.5917,45.9632,46.5917,70400.0
2011-06-16 10:00:00,60.01,60.44,59.83,60.36,122700.0,46.5607,46.8943,46.421,46.8322,122700.0
2011-06-16 10:30:00,60.38,60.56,60.22,60.23,100500.0,46.8477,46.9874,46.7236,46.7313,100500.0
2011-06-16 11:00:00,60.23,60.23,59.89,60.19,167500.0,46.7313,46.7313,46.4675,46.7003,167500.0
2011-06-16 11:30:00,60.18,60.39,60.15,60.24,26300.0,46.6926,46.8555,46.6693,46.7391,26300.0
2011-06-16 12:00:00,60.23,60.28,60.09,60.15,29000.0,46.7313,46.7701,46.6227,46.6693,29000.0
2011-06-16 12:30:00,60.15,60.17,59.92,59.92,24800.0,46.6693,46.6848,46.4908,46.4908,24800.0
2011-06-16 13:00:00,59.91,59.96,59.75,59.75,18300.0,46.4831,46.5219,46.3589,46.3589,18300.0
2011-06-16 13:30:00,59.74,59.75,59.58,59.64,36700.0,46.3512,46.3589,46.227,46.2736,36700.0
2011-06-16 14:00:00,59.64,59.72,59.59,59.67,45800.0,46.2736,46.3356,46.2348,46.2969,45800.0
2011-06-16 14:30:00,59.66,59.71,59.44,59.58,65000.0,46.2891,46.3279,46.1184,46.227,65000.0
2011-06-16 15:00:00,59.59,59.9,59.55,59.84,56500.0,46.2348,46.4753,46.2038,46.4288,56500.0
2011-06-16 15:30:00,59.83,60.01,59.81,59.98,94100.0,46.421,46.5607,46.4055,46.5374,94100.0
2011-06-17 09:30:00,60.58,60.62,60.23,60.34,92300.0,47.0029,47.0339,46.7313,46.8167,92300.0
2011-06-17 10:00:00,60.34,60.49,60.32,60.35,28100.0,46.8167,46.9331,46.8012,46.8245,28100.0
2011-06-17 10:30:00,60.43,60.48,60.36,60.38,10800.0,46.8865,46.9253,46.8322,46.8477,10800.0
2011-06-17 11:00:00,60.38,60.45,60.26,60.41,15400.0,46.8477,46.902,46.7546,46.871,15400.0
2011-06-17 11:30:00,60.44,60.44,60.26,60.3,18500.0,46.8943,46.8943,46.7546,46.7857,18500.0
2011-06-17 12:00:00,60.29,60.29,60.09,60.16,16800.0,46.7779,46.7779,46.6227,46.677,16800.0
2011-06-17 12:30:00,60.15,60.16,59.88,59.98,22400.0,46.6693,46.677,46.4598,46.5374,22400.0
2011-06-17 13:00:00,59.96,59.99,59.86,59.99,17000.0,46.5219,46.5451,46.4443,46.5451,17000.0
2011-06-17 13:30:00,60.02,60.06,59.92,59.99,11200.0,46.5684,46.5994,46.4908,46.5451,11200.0
2011-06-17 14:00:00,59.96,60.21,59.89,60.19,18700.0,46.5219,46.7158,46.4675,46.7003,18700.0
2011-06-17 14:30:00,60.22,60.27,60.15,60.21,15500.0,46.7236,46.7624,46.6693,46.7158,15500.0
2011-06-17 15:00:00,60.16,60.21,59.88,60.04,16200.0,46.677,46.7158,46.4598,46.5839,16200.0
2011-06-17 15:30:00,60.01,60.05,59.87,59.9,67700.0,46.5607,46.5917,46.452,46.4753,67700.0
2011-06-20 09:30:00,59.87,60.43,59.87,60.27,97400.0,46.452,46.8865,46.452,46.7624,97400.0
2011-06-20 10:00:00,60.28,60.36,60.04,60.33,19100.0,46.7701,46.8322,46.5839,46.8089,19100.0
2011-06-20 10:30:00,60.34,60.63,60.34,60.44,16400.0,46.8167,47.0417,46.8167,46.8943,16400.0
2011-06-20 11:00:00,60.44,60.72,60.4,60.7,28800.0,46.8943,47.1115,46.8632,47.096,28800.0
2011-06-20 11:30:00,60.76,60.9,60.73,60.85,31900.0,47.1426,47.2512,47.1193,47.2124,31900.0
2011-06-20 12:00:00,60.86,60.89,60.72,60.83,14500.0,47.2202,47.2434,47.1115,47.1969,14500.0
2011-06-20 12:30:00,60.86,60.94,60.78,60.79,17200.0,47.2202,47.2822,47.1581,47.1658,17200.0
2011-06-20 13:00:00,60.8,60.87,60.74,60.84,18100.0,47.1736,47.2279,47.127,47.2046,18100.0
2011-06-20 13:30:00,60.8,60.87,60.66,60.66,13800.0,47.1736,47.2279,47.065,47.065,13800.0
2011-06-20 14:00:00,60.68,60.68,60.61,60.61,14000.0,47.0805,47.0805,47.0262,47.0262,14000.0
2011-06-20 14:30:00,60.61,60.67,60.58,60.62,30300.0,47.0262,47.0727,47.0029,47.0339,30300.0
2011-06-20 15:00:00,60.61,60.64,60.5,60.57,30000.0,47.0262,47.0495,46.9408,46.9951,30000.0
2011-06-20 15:30:00,60.57,60.71,60.52,60.54,100000.0,46.9951,47.1038,46.9564,46.9719,100000.0
2011-06-21 09:30:00,60.71,61.03,60.67,60.88,33400.0,47.1038,47.3521,47.0727,47.2357,33400.0
2011-06-21 10:00:00,60.88,60.95,60.64,60.68,25300.0,47.2357,47.29,47.0495,47.0805,25300.0
2011-06-21 10:30:00,60.68,60.93,60.65,60.9,36800.0,47.0805,47.2745,47.0572,47.2512,36800.0
2011-06-21 11:00:00,60.93,60.96,60.74,60.75,52900.0,47.2745,47.2977,47.127,47.1348,52900.0
2011-06-21 11:30:00,60.75,60.8,60.6,60.62,31300.0,47.1348,47.1736,47.0184,47.0339,31300.0
2011-06-21 12:00:00,60.61,60.8,60.6,60.75,25700.0,47.0262,47.1736,47.0184,47.1348,25700.0
2011-06-21 12:30:00,60.75,60.85,60.7,60.82,21000.0,47.1348,47.2124,47.096,47.1891,21000.0
2011-06-21 13:00:00,60.82,60.83,60.75,60.79,18600.0,47.1891,47.1969,47.1348,47.1658,18600.0
2011-06-21 13:30:00,60.79,60.8,60.74,60.74,20600.0,47.1658,47.1736,47.127,47.127,20600.0
2011-06-21 14:00:00,60.75,60.79,60.72,60.77,18800.0,47.1348,47.1658,47.1115,47.1503,18800.0
2011-06-21 14:30:00,60.77,60.8,60.69,60.76,51500.0,47.1503,47.1736,47.0883,47.1426,51500.0
2011-06-21 15:00:00,60.76,60.77,60.67,60.68,29300.0,47.1426,47.1503,47.0727,47.0805,29300.0
2011-06-21 15:30:00,60.67,60.74,60.51,60.6,89800.0,47.0727,47.127,46.9486,47.0184,89800.0
2011-06-22 09:30:00,60.38,60.69,60.3,60.66,15400.0,46.8477,47.0883,46.7857,47.065,15400.0
2011-06-22 10:00:00,60.68,60.79,60.59,60.68,8200.0,47.0805,47.1658,47.0107,47.0805,8200.0
2011-06-22 10:30:00,60.67,60.8,60.64,60.8,27600.0,47.0727,47.1736,47.0495,47.1736,27600.0
2011-06-22 11:00:00,60.8,60.8,60.69,60.72,16600.0,47.1736,47.1736,47.0883,47.1115,16600.0
2011-06-22 11:30:00,60.73,60.77,60.71,60.74,8700.0,47.1193,47.1503,47.1038,47.127,8700.0
2011-06-22 12:00:00,60.75,60.75,60.69,60.7,18600.0,47.1348,47.1348,47.0883,47.096,18600.0
2011-06-22 12:30:00,60.7,60.74,60.58,60.74,11800.0,47.096,47.127,47.0029,47.127,11800.0
2011-06-22 13:00:00,60.74,60.76,60.65,60.76,7000.0,47.127,47.1426,47.0572,47.1426,7000.0
2011-06-22 13:30:00,60.77,60.78,60.72,60.75,21400.0,47.1503,47.1581,47.1115,47.1348,21400.0
2011-06-22 14:00:00,60.76,60.76,60.58,60.58,48900.0,47.1426,47.1426,47.0029,47.0029,48900.0
2011-06-22 14:30:00,60.59,60.6,60.44,60.49,14200.0,47.0107,47.0184,46.8943,46.9331,14200.0
2011-06-22 15:00:00,60.51,60.58,60.48,60.55,19700.0,46.9486,47.0029,46.9253,46.9796,19700.0
2011-06-22 15:30:00,60.56,60.57,60.36,60.4,73400.0,46.9874,46.9951,46.8322,46.8632,73400.0
2011-06-23 09:30:00,59.83,59.83,58.97,59.31,34400.0,46.421,46.421,45.7537,46.0175,34400.0
2011-06-23 10:00:00,59.33,59.67,59.32,59.65,33200.0,46.0331,46.2969,46.0253,46.2813,33200.0
2011-06-23 10:30:00,59.66,59.69,59.41,59.6,20900.0,46.2891,46.3124,46.0951,46.2425,20900.0
2011-06-23 11:00:00,59.59,59.63,59.46,59.55,12900.0,46.2348,46.2658,46.1339,46.2038,12900.0
2011-06-23 11:30:00,59.55,59.63,59.53,59.61,14100.0,46.2038,46.2658,46.1882,46.2503,14100.0
2011-06-23 12:00:00,59.62,59.64,59.44,59.44,13100.0,46.2581,46.2736,46.1184,46.1184,13100.0
2011-06-23 12:30:00,59.46,59.68,59.44,59.64,9500.0,46.1339,46.3046,46.1184,46.2736,9500.0
2011-06-23 13:00:00,59.63,59.77,59.59,59.72,11600.0,46.2658,46.3744,46.2348,46.3356,11600.0
2011-06-23 13:30:00,59.72,59.85,59.59,59.66,15000.0,46.3356,46.4365,46.2348,46.2891,15000.0
2011-06-23 14:00:00,59.67,59.7,59.47,59.47,17300.0,46.2969,46.3201,46.1417,46.1417,17300.0
2011-06-23 14:30:00,59.52,59.82,59.38,59.82,26300.0,46.1805,46.4132,46.0719,46.4132,26300.0
2011-06-23 15:00:00,59.84,60.06,59.68,59.89,73300.0,46.4288,46.5994,46.3046,46.4675,73300.0
2011-06-23 15:30:00,59.89,60.03,59.7,60.02,84000.0,46.4675,46.5762,46.3201,46.5684,84000.0
2011-06-24 09:30:00,60.15,60.26,59.89,60.03,21200.0,46.6693,46.7546,46.4675,46.5762,21200.0
2011-06-24 10:00:00,60.03,60.03,59.66,59.78,27800.0,46.5762,46.5762,46.2891,46.3822,27800.0
2011-06-24 10:30:00,59.77,60.01,59.69,59.79,33000.0,46.3744,46.5607,46.3124,46.39,33000.0
2011-06-24 11:00:00,59.78,59.86,59.75,59.85,28700.0,46.3822,46.4443,46.3589,46.4365,28700.0
2011-06-24 11:30:00,59.85,60.08,59.84,60.02,38300.0,46.4365,46.615,46.4288,46.5684,38300.0
2011-06-24 12:00:00,60.01,60.03,59.81,59.86,10100.0,46.5607,46.5762,46.4055,46.4443,10100.0
2011-06-24 12:30:00,59.86,59.89,59.67,59.8,12500.0,46.4443,46.4675,46.2969,46.3977,12500.0
2011-06-24 13:00:00,59.81,59.95,59.72,59.95,12300.0,46.4055,46.5141,46.3356,46.5141,12300.0
2011-06-24 13:30:00,59.95,60.05,59.81,60.02,14500.0,46.5141,46.5917,46.4055,46.5684,14500.0
2011-06-24 14:00:00,60.02,60.04,59.91,59.93,15900.0,46.5684,46.5839,46.4831,46.4986,15900.0
2011-06-24 14:30:00,59.93,59.94,59.78,59.84,42200.0,46.4986,46.5063,46.3822,46.4288,42200.0
2011-06-24 15:00:00,59.83,59.97,59.8,59.89,23900.0,46.421,46.5296,46.3977,46.4675,23900.0
2011-06-24 15:30:00,59.9,60.02,59.87,59.9,52900.0,46.4753,46.5684,46.452,46.4753,52900.0
2011-06-27 09:30:00,60.38,60.46,60.13,60.32,51700.0,46.8477,46.9098,46.6538,46.8012,51700.0
2011-06-27 10:00:00,60.32,60.45,60.21,60.38,42000.0,46.8012,46.902,46.7158,46.8477,42000.0
2011-06-27 10:30:00,60.39,60.47,60.29,60.37,28600.0,46.8555,46.9176,46.7779,46.84,28600.0
2011-06-27 11:00:00,60.37,60.4,60.26,60.29,23900.0,46.84,46.8632,46.7546,46.7779,23900.0
2011-06-27 11:30:00,60.29,60.36,60.24,60.31,18100.0,46.7779,46.8322,46.7391,46.7934,18100.0
2011-06-27 12:00:00,60.32,60.36,60.14,60.23,17500.0,46.8012,46.8322,46.6615,46.7313,17500.0
2011-06-27 12:30:00,60.23,60.26,60.19,60.23,20200.0,46.7313,46.7546,46.7003,46.7313,20200.0
2011-06-27 13:00:00,60.23,60.25,60.07,60.09,19900.0,46.7313,46.7469,46.6072,46.6227,19900.0
2011-06-27 13:30:00,60.1,60.18,60.0,60.0,31600.0,46.6305,46.6926,46.5529,46.5529,31600.0
2011-06-27 14:00:00,60.03,60.19,60.03,60.04,44700.0,46.5762,46.7003,46.5762,46.5839,44700.0
2011-06-27 14:30:00,60.06,60.07,59.96,59.98,42900.0,46.5994,46.6072,46.5219,46.5374,42900.0
2011-06-27 15:00:00,59.99,60.07,59.93,60.05,63100.0,46.5451,46.6072,46.4986,46.5917,63100.0
2011-06-27 15:30:00,60.04,60.08,59.9,59.9,93400.0,46.5839,46.615,46.4753,46.4753,93400.0
2011-06-28 09:30:00,60.22,60.57,60.21,60.26,56500.0,46.7236,46.9951,46.7158,46.7546,56500.0
2011-06-28 10:00:00,60.26,60.41,60.19,60.41,23500.0,46.7546,46.871,46.7003,46.871,23500.0
2011-06-28 10:30:00,60.42,60.43,60.2,60.25,49300.0,46.8788,46.8865,46.7081,46.7469,49300.0
2011-06-28 11:00:00,60.22,60.35,60.11,60.29,23500.0,46.7236,46.8245,46.6382,46.7779,23500.0
2011-06-28 11:30:00,60.32,60.32,60.27,60.3,17100.0,46.8012,46.8012,46.7624,46.7857,17100.0
2011-06-28 12:00:00,60.29,60.42,60.28,60.41,12300.0,46.7779,46.8788,46.7701,46.871,12300.0
2011-06-28 12:30:00,60.4,60.44,60.35,60.35,15700.0,46.8632,46.8943,46.8245,46.8245,15700.0
2011-06-28 13:00:00,60.34,60.49,60.33,60.44,15500.0,46.8167,46.9331,46.8089,46.8943,15500.0
2011-06-28 13:30:00,60.44,60.45,60.36,60.44,24300.0,46.8943,46.902,46.8322,46.8943,24300.0
2011-06-28 14:00:00,60.42,60.46,60.37,60.46,17000.0,46.8788,46.9098,46.84,46.9098,17000.0
2011-06-28 14:30:00,60.44,60.49,60.37,60.39,26500.0,46.8943,46.9331,46.84,46.8555,26500.0
2011-06-28 15:00:00,60.4,60.44,60.35,60.43,25800.0,46.8632,46.8943,46.8245,46.8865,25800.0
2011-06-28 15:30:00,60.44,60.46,60.35,60.42,85500.0,46.8943,46.9098,46.8245,46.8788,85500.0
2011-06-29 09:30:00,60.79,61.07,60.62,60.77,113600.0,47.1658,47.3831,47.0339,47.1503,113600.0
2011-06-29 10:00:00,60.75,60.8,60.57,60.63,40400.0,47.1348,47.1736,46.9951,47.0417,40400.0
2011-06-29 10:30:00,60.63,60.77,60.6,60.68,44000.0,47.0417,47.1503,47.0184,47.0805,44000.0
2011-06-29 11:00:00,60.68,60.8,60.66,60.79,37300.0,47.0805,47.1736,47.065,47.1658,37300.0
2011-06-29 11:30:00,60.75,60.83,60.73,60.79,31400.0,47.1348,47.1969,47.1193,47.1658,31400.0
2011-06-29 12:00:00,60.8,60.81,60.71,60.75,48700.0,47.1736,47.1814,47.1038,47.1348,48700.0
2011-06-29 12:30:00,60.75,60.77,60.72,60.72,53100.0,47.1348,47.1503,47.1115,47.1115,53100.0
2011-06-29 13:00:00,60.74,60.81,60.72,60.77,29700.0,47.127,47.1814,47.1115,47.1503,29700.0
2011-06-29 13:30:00,60.77,60.8,60.68,60.7,76400.0,47.1503,47.1736,47.0805,47.096,76400.0
2011-06-29 14:00:00,60.71,60.75,60.59,60.59,15400.0,47.1038,47.1348,47.0107,47.0107,15400.0
2011-06-29 14:30:00,60.63,60.77,60.6,60.75,23000.0,47.0417,47.1503,47.0184,47.1348,23000.0
2011-06-29 15:00:00,60.77,60.81,60.71,60.73,60400.0,47.1503,47.1814,47.1038,47.1193,60400.0
2011-06-29 15:30:00,60.75,60.8,60.68,60.76,119800.0,47.1348,47.1736,47.0805,47.1426,119800.0
2011-06-30 09:30:00,60.98,61.29,60.4,60.77,66500.0,47.3133,47.5538,46.8632,47.1503,66500.0
2011-06-30 10:00:00,60.78,61.01,60.75,61.01,26700.0,47.1581,47.3365,47.1348,47.3365,26700.0
2011-06-30 10:30:00,61.03,61.1,60.88,61.1,37300.0,47.3521,47.4064,47.2357,47.4064,37300.0
2011-06-30 11:00:00,61.11,61.2,61.06,61.14,18600.0,47.4141,47.484,47.3753,47.4374,18600.0
2011-06-30 11:30:00,61.11,61.15,61.04,61.08,32700.0,47.4141,47.4452,47.3598,47.3908,32700.0
2011-06-30 12:00:00,61.07,61.13,61.07,61.13,16100.0,47.3831,47.4296,47.3831,47.4296,16100.0
2011-06-30 12:30:00,61.12,61.17,61.09,61.13,24200.0,47.4219,47.4607,47.3986,47.4296,24200.0
2011-06-30 13:00:00,61.13,61.19,60.98,61.03,15300.0,47.4296,47.4762,47.3133,47.3521,15300.0
2011-06-30 13:30:00,61.05,61.1,61.02,61.06,27300.0,47.3676,47.4064,47.3443,47.3753,27300.0
2011-06-30 14:00:00,61.08,61.09,60.97,60.97,14500.0,47.3908,47.3986,47.3055,47.3055,14500.0
2011-06-30 14:30:00,60.97,61.08,60.8,60.87,40100.0,47.3055,47.3908,47.1736,47.2279,40100.0
2011-06-30 15:00:00,60.88,60.9,60.8,60.87,28200.0,47.2357,47.2512,47.1736,47.2279,28200.0
2011-06-30 15:30:00,60.86,61.03,60.86,60.86,91900.0,47.2202,47.3521,47.2202,47.2202,91900.0
2011-07-01 09:30:00,61.03,61.37,60.99,61.35,21300.0,47.3521,47.6159,47.321,47.6003,21300.0
2011-07-01 10:00:00,61.36,61.75,61.35,61.65,57300.0,47.6081,47.9107,47.6003,47.8331,57300.0
2011-07-01 10:30:00,61.65,61.82,61.57,61.58,23200.0,47.8331,47.965,47.771,47.7788,23200.0
2011-07-01 11:00:00,61.58,61.86,61.57,61.84,28500.0,47.7788,47.996,47.771,47.9805,28500.0
2011-07-01 11:30:00,61.84,61.85,61.72,61.74,24100.0,47.9805,47.9883,47.8874,47.9029,24100.0
2011-07-01 12:00:00,61.74,61.81,61.72,61.78,18900.0,47.9029,47.9572,47.8874,47.934,18900.0
2011-07-01 12:30:00,61.79,61.83,61.78,61.8,14500.0,47.9417,47.9728,47.934,47.9495,14500.0
2011-07-01 13:00:00,61.8,61.9,61.8,61.88,24300.0,47.9495,48.0271,47.9495,48.0116,24300.0
2011-07-01 13:30:00,61.88,61.95,61.86,61.91,32700.0,48.0116,48.0659,47.996,48.0348,32700.0
2011-07-01 14:00:00,61.93,62.08,61.91,62.07,50500.0,48.0503,48.1667,48.0348,48.159,50500.0
2011-07-01 14:30:00,62.05,62.12,62.05,62.1,23300.0,48.1435,48.1978,48.1435,48.1822,23300.0
2011-07-01 15:00:00,62.1,62.12,61.95,61.96,36600.0,48.1822,48.1978,48.0659,48.0736,36600.0
2011-07-01 15:30:00,61.98,62.18,61.95,62.0,91900.0,48.0891,48.2443,48.0659,48.1047,91900.0
2011-07-05 09:30:00,62.4,62.59,62.1,62.18,60900.0,48.415,48.5624,48.1822,48.2443,60900.0
2011-07-05 10:00:00,62.18,62.18,61.95,62.09,25300.0,48.2443,48.2443,48.0659,48.1745,25300.0
2011-07-05 10:30:00,62.09,62.2,62.01,62.02,26600.0,48.1745,48.2598,48.1124,48.1202,26600.0
2011-07-05 11:00:00,62.03,62.11,61.95,62.05,25700.0,48.1279,48.19,48.0659,48.1435,25700.0
2011-07-05 11:30:00,62.05,62.27,62.03,62.23,20500.0,48.1435,48.3141,48.1279,48.2831,20500.0
2011-07-05 12:00:00,62.22,62.25,62.16,62.22,22900.0,48.2754,48.2986,48.2288,48.2754,22900.0
2011-07-05 12:30:00,62.23,62.26,62.19,62.25,12500.0,48.2831,48.3064,48.2521,48.2986,12500.0
2011-07-05 13:00:00,62.24,62.39,62.18,62.38,29700.0,48.2909,48.4073,48.2443,48.3995,29700.0
2011-07-05 13:30:00,62.38,62.47,62.35,62.44,33900.0,48.3995,48.4693,48.3762,48.446,33900.0
2011-07-05 14:00:00,62.43,62.43,62.27,62.29,34500.0,48.4383,48.4383,48.3141,48.3297,34500.0
2011-07-05 14:30:00,62.29,62.35,62.29,62.33,29900.0,48.3297,48.3762,48.3297,48.3607,29900.0
2011-07-05 15:00:00,62.32,62.5,62.31,62.46,63100.0,48.3529,48.4926,48.3452,48.4616,63100.0
2011-07-05 15:30:00,62.47,62.48,62.39,62.43,74200.0,48.4693,48.4771,48.4073,48.4383,74200.0
2011-07-06 09:30:00,62.39,62.83,62.16,62.72,58600.0,48.4073,48.7486,48.2288,48.6633,58600.0
2011-07-06 10:00:00,62.7,62.79,62.52,62.65,44600.0,48.6478,48.7176,48.5081,48.609,44600.0
2011-07-06 10:30:00,62.67,62.79,62.6,62.78,33800.0,48.6245,48.7176,48.5702,48.7098,33800.0
2011-07-06 11:00:00,62.77,62.8,62.67,62.7,20400.0,48.7021,48.7254,48.6245,48.6478,20400.0
2011-07-06 11:30:00,62.73,63.01,62.73,62.96,26200.0,48.6711,48.8883,48.6711,48.8495,26200.0
2011-07-06 12:00:00,62.96,63.03,62.87,63.0,50200.0,48.8495,48.9038,48.7797,48.8805,50200.0
2011-07-06 12:30:00,63.02,63.14,62.95,63.1,15100.0,48.8961,48.9892,48.8417,48.9581,15100.0
2011-07-06 13:00:00,63.09,63.1,62.96,63.0,10900.0,48.9504,48.9581,48.8495,48.8805,10900.0
2011-07-06 13:30:00,63.0,63.07,62.91,62.95,16300.0,48.8805,48.9349,48.8107,48.8417,16300.0
2011-07-06 14:00:00,62.95,62.96,62.79,62.85,21700.0,48.8417,48.8495,48.7176,48.7642,21700.0
2011-07-06 14:30:00,62.87,62.87,62.8,62.8,18100.0,48.7797,48.7797,48.7254,48.7254,18100.0
2011-07-06 15:00:00,62.79,62.86,62.75,62.85,35200.0,48.7176,48.7719,48.6866,48.7642,35200.0
2011-07-06 15:30:00,62.84,62.88,62.78,62.85,52700.0,48.7564,48.7874,48.7098,48.7642,52700.0
2011-07-07 09:30:00,63.4,63.56,63.34,63.54,78400.0,49.1909,49.315,49.1443,49.2995,78400.0
2011-07-07 10:00:00,63.53,63.56,63.43,63.49,57500.0,49.2918,49.315,49.2142,49.2607,57500.0
2011-07-07 10:30:00,63.5,63.66,63.5,63.66,36200.0,49.2685,49.3926,49.2685,49.3926,36200.0
2011-07-07 11:00:00,63.65,63.72,63.6,63.71,24400.0,49.3849,49.4392,49.3461,49.4314,24400.0
2011-07-07 11:30:00,63.69,63.71,63.65,63.7,20200.0,49.4159,49.4314,49.3849,49.4237,20200.0
2011-07-07 12:00:00,63.7,63.74,63.67,63.74,26400.0,49.4237,49.4547,49.4004,49.4547,26400.0
2011-07-07 12:30:00,63.74,63.77,63.71,63.75,20600.0,49.4547,49.478,49.4314,49.4625,20600.0
2011-07-07 13:00:00,63.75,63.85,63.74,63.85,19400.0,49.4625,49.54,49.4547,49.54,19400.0
2011-07-07 13:30:00,63.85,63.86,63.79,63.79,31700.0,49.54,49.5478,49.4935,49.4935,31700.0
2011-07-07 14:00:00,63.8,63.81,63.75,63.81,24600.0,49.5012,49.509,49.4625,49.509,24600.0
2011-07-07 14:30:00,63.79,63.81,63.75,63.79,20400.0,49.4935,49.509,49.4625,49.4935,20400.0
2011-07-07 15:00:00,63.79,63.85,63.78,63.79,44000.0,49.4935,49.54,49.4857,49.4935,44000.0
2011-07-07 15:30:00,63.8,63.86,63.71,63.82,75400.0,49.5012,49.5478,49.4314,49.5168,75400.0
2011-07-08 09:30:00,63.1,63.44,62.99,63.41,35500.0,48.9581,49.2219,48.8728,49.1987,35500.0
2011-07-08 10:00:00,63.39,63.68,63.31,63.65,55000.0,49.1831,49.4081,49.1211,49.3849,55000.0
2011-07-08 10:30:00,63.65,63.71,63.52,63.71,48900.0,49.3849,49.4314,49.284,49.4314,48900.0
2011-07-08 11:00:00,63.68,63.68,63.43,63.52,33400.0,49.4081,49.4081,49.2142,49.284,33400.0
2011-07-08 11:30:00,63.51,63.57,63.48,63.54,81800.0,49.2762,49.3228,49.253,49.2995,81800.0
2011-07-08 12:00:00,63.56,63.7,63.55,63.55,21000.0,49.315,49.4237,49.3073,49.3073,21000.0
2011-07-08 12:30:00,63.55,64.04,63.54,64.03,44400.0,49.3073,49.6875,49.2995,49.6797,44400.0
2011-07-08 13:00:00,64.03,64.32,64.02,64.18,69500.0,49.6797,49.9047,49.6719,49.7961,69500.0
2011-07-08 13:30:00,64.2,64.2,63.75,63.75,42900.0,49.8116,49.8116,49.4625,49.4625,42900.0
2011-07-08 14:00:00,63.76,63.82,63.7,63.74,19300.0,49.4702,49.5168,49.4237,49.4547,19300.0
2011-07-08 14:30:00,63.74,63.8,63.65,63.66,32400.0,49.4547,49.5012,49.3849,49.3926,32400.0
2011-07-08 15:00:00,63.68,63.7,63.42,63.45,53400.0,49.4081,49.4237,49.2064,49.2297,53400.0
2011-07-08 15:30:00,63.44,63.57,63.37,63.48,128400.0,49.2219,49.3228,49.1676,49.253,128400.0
2011-07-11 09:30:00,62.8,62.91,62.22,62.28,41400.0,48.7254,48.8107,48.2754,48.3219,41400.0
2011-07-11 10:00:00,62.3,62.3,61.91,62.0,19000.0,48.3374,48.3374,48.0348,48.1047,19000.0
2011-07-11 10:30:00,62.0,62.11,61.92,61.96,15400.0,48.1047,48.19,48.0426,48.0736,15400.0
2011-07-11 11:00:00,61.96,62.11,61.92,61.95,16400.0,48.0736,48.19,48.0426,48.0659,16400.0
2011-07-11 11:30:00,61.96,62.01,61.91,61.95,20400.0,48.0736,48.1124,48.0348,48.0659,20400.0
2011-07-11 12:00:00,61.93,61.99,61.93,61.95,16100.0,48.0503,48.0969,48.0503,48.0659,16100.0
2011-07-11 12:30:00,61.96,61.98,61.93,61.93,14700.0,48.0736,48.0891,48.0503,48.0503,14700.0
2011-07-11 13:00:00,61.93,61.95,61.81,61.82,10800.0,48.0503,48.0659,47.9572,47.965,10800.0
2011-07-11 13:30:00,61.82,61.83,61.74,61.79,11800.0,47.965,47.9728,47.9029,47.9417,11800.0
2011-07-11 14:00:00,61.77,61.79,61.53,61.64,22900.0,47.9262,47.9417,47.74,47.8253,22900.0
2011-07-11 14:30:00,61.62,61.65,61.54,61.58,22000.0,47.8098,47.8331,47.7478,47.7788,22000.0
2011-07-11 15:00:00,61.57,61.6,61.42,61.48,37000.0,47.771,47.7943,47.6546,47.7012,37000.0
2011-07-11 15:30:00,61.48,61.51,61.09,61.17,137000.0,47.7012,47.7245,47.3986,47.4607,137000.0
2011-07-12 09:30:00,61.16,61.65,61.13,61.59,26900.0,47.4529,47.8331,47.4296,47.7865,26900.0
2011-07-12 10:00:00,61.58,61.78,61.48,61.64,22700.0,47.7788,47.934,47.7012,47.8253,22700.0
2011-07-12 10:30:00,61.62,61.65,61.42,61.46,23100.0,47.8098,47.8331,47.6546,47.6857,23100.0
2011-07-12 11:00:00,61.45,61.56,61.33,61.54,18300.0,47.6779,47.7633,47.5848,47.7478,18300.0
2011-07-12 11:30:00,61.52,61.67,61.47,61.55,19600.0,47.7322,47.8486,47.6934,47.7555,19600.0
2011-07-12 12:00:00,61.57,61.69,61.45,61.45,20400.0,47.771,47.8641,47.6779,47.6779,20400.0
2011-07-12 12:30:00,61.45,61.47,61.29,61.33,16800.0,47.6779,47.6934,47.5538,47.5848,16800.0
2011-07-12 13:00:00,61.33,61.42,61.2,61.2,13100.0,47.5848,47.6546,47.484,47.484,13100.0
2011-07-12 13:30:00,61.2,61.22,61.1,61.12,13800.0,47.484,47.4995,47.4064,47.4219,13800.0
2011-07-12 14:00:00,61.12,61.56,61.11,61.42,26100.0,47.4219,47.7633,47.4141,47.6546,26100.0
2011-07-12 14:30:00,61.4,61.43,61.28,61.32,15900.0,47.6391,47.6624,47.546,47.5771,15900.0
2011-07-12 15:00:00,61.32,61.36,61.13,61.21,34400.0,47.5771,47.6081,47.4296,47.4917,34400.0
2011-07-12 15:30:00,61.22,61.26,60.92,61.01,65600.0,47.4995,47.5305,47.2667,47.3365,65600.0
2011-07-13 09:30:00,61.42,61.59,61.04,61.07,17400.0,47.6546,47.7865,47.3598,47.3831,17400.0
2011-07-13 10:00:00,61.1,61.69,61.1,61.69,21700.0,47.4064,47.8641,47.4064,47.8641,21700.0
2011-07-13 10:30:00,61.74,62.07,61.74,62.02,20100.0,47.9029,48.159,47.9029,48.1202,20100.0
2011-07-13 11:00:00,62.0,62.3,61.99,62.26,14800.0,48.1047,48.3374,48.0969,48.3064,14800.0
2011-07-13 11:30:00,62.26,62.27,62.13,62.14,11900.0,48.3064,48.3141,48.2055,48.2133,11900.0
2011-07-13 12:00:00,62.15,62.37,62.14,62.36,12300.0,48.221,48.3917,48.2133,48.384,12300.0
2011-07-13 12:30:00,62.35,62.48,62.3,62.42,23800.0,48.3762,48.4771,48.3374,48.4305,23800.0
2011-07-13 13:00:00,62.43,62.44,62.19,62.23,16600.0,48.4383,48.446,48.2521,48.2831,16600.0
2011-07-13 13:30:00,62.23,62.38,62.14,62.22,57700.0,48.2831,48.3995,48.2133,48.2754,57700.0
2011-07-13 14:00:00,62.16,62.19,62.04,62.1,13100.0,48.2288,48.2521,48.1357,48.1822,13100.0
2011-07-13 14:30:00,62.1,62.16,62.04,62.11,53900.0,48.1822,48.2288,48.1357,48.19,53900.0
2011-07-13 15:00:00,62.11,62.18,61.79,61.86,29500.0,48.19,48.2443,47.9417,47.996,29500.0
2011-07-13 15:30:00,61.86,61.94,61.69,61.93,138000.0,47.996,48.0581,47.8641,48.0503,138000.0
2011-07-14 09:30:00,62.12,62.26,61.8,62.24,24400.0,48.1978,48.3064,47.9495,48.2909,24400.0
2011-07-14 10:00:00,62.24,62.3,62.09,62.27,16300.0,48.2909,48.3374,48.1745,48.3141,16300.0
2011-07-14 10:30:00,62.28,62.28,61.87,61.95,17500.0,48.3219,48.3219,48.0038,48.0659,17500.0
2011-07-14 11:00:00,61.96,61.96,61.76,61.85,10000.0,48.0736,48.0736,47.9184,47.9883,10000.0
2011-07-14 11:30:00,61.85,61.85,61.7,61.75,14600.0,47.9883,47.9883,47.8719,47.9107,14600.0
2011-07-14 12:00:00,61.75,61.78,61.5,61.56,11400.0,47.9107,47.934,47.7167,47.7633,11400.0
2011-07-14 12:30:00,61.56,61.76,61.52,61.56,49000.0,47.7633,47.9184,47.7322,47.7633,49000.0
2011-07-14 13:00:00,61.56,61.76,61.4,61.67,43400.0,47.7633,47.9184,47.6391,47.8486,43400.0
2011-07-14 13:30:00,61.66,61.86,61.58,61.72,45400.0,47.8409,47.996,47.7788,47.8874,45400.0
2011-07-14 14:00:00,61.73,61.75,61.37,61.42,28900.0,47.8952,47.9107,47.6159,47.6546,28900.0
2011-07-14 14:30:00,61.43,61.44,61.17,61.34,40400.0,47.6624,47.6702,47.4607,47.5926,40400.0
2011-07-14 15:00:00,61.34,61.39,61.17,61.26,21600.0,47.5926,47.6314,47.4607,47.5305,21600.0
2011-07-14 15:30:00,61.27,61.7,61.25,61.42,118600.0,47.5383,47.8719,47.5227,47.6546,118600.0
2011-07-15 09:30:00,61.73,61.73,61.19,61.37,20800.0,47.8952,47.8952,47.4762,47.6159,20800.0
2011-07-15 10:00:00,61.44,61.51,60.97,61.08,17600.0,47.6702,47.7245,47.3055,47.3908,17600.0
2011-07-15 10:30:00,61.11,61.14,60.93,60.94,19600.0,47.4141,47.4374,47.2745,47.2822,19600.0
2011-07-15 11:00:00,60.95,61.15,60.91,61.05,16200.0,47.29,47.4452,47.2589,47.3676,16200.0
2011-07-15 11:30:00,61.02,61.02,60.89,60.89,12900.0,47.3443,47.3443,47.2434,47.2434,12900.0
2011-07-15 12:00:00,60.95,61.17,60.94,61.06,16000.0,47.29,47.4607,47.2822,47.3753,16000.0
2011-07-15 12:30:00,61.08,61.09,60.87,60.87,15200.0,47.3908,47.3986,47.2279,47.2279,15200.0
2011-07-15 13:00:00,60.87,61.01,60.85,60.93,11000.0,47.2279,47.3365,47.2124,47.2745,11000.0
2011-07-15 13:30:00,60.94,60.97,60.67,60.7,13700.0,47.2822,47.3055,47.0727,47.096,13700.0
2011-07-15 14:00:00,60.7,60.72,60.54,60.58,14400.0,47.096,47.1115,46.9719,47.0029,14400.0
2011-07-15 14:30:00,60.58,60.84,60.54,60.81,21800.0,47.0029,47.2046,46.9719,47.1814,21800.0
2011-07-15 15:00:00,60.8,60.87,60.8,60.81,26700.0,47.1736,47.2279,47.1736,47.1814,26700.0
2011-07-15 15:30:00,60.82,60.98,60.73,60.9,96200.0,47.1891,47.3133,47.1193,47.2512,96200.0
2011-07-18 09:30:00,60.6,60.6,59.79,59.79,23900.0,47.0184,47.0184,46.39,46.39,23900.0
2011-07-18 10:00:00,59.77,59.91,59.43,59.8,34600.0,46.3744,46.4831,46.1106,46.3977,34600.0
2011-07-18 10:30:00,59.75,60.0,59.68,59.76,83400.0,46.3589,46.5529,46.3046,46.3667,83400.0
2011-07-18 11:00:00,59.78,59.8,59.64,59.74,43200.0,46.3822,46.3977,46.2736,46.3512,43200.0
2011-07-18 11:30:00,59.76,59.79,59.68,59.72,27600.0,46.3667,46.39,46.3046,46.3356,27600.0
2011-07-18 12:00:00,59.71,59.82,59.65,59.75,23200.0,46.3279,46.4132,46.2813,46.3589,23200.0
2011-07-18 12:30:00,59.76,59.87,59.71,59.77,25000.0,46.3667,46.452,46.3279,46.3744,25000.0
2011-07-18 13:00:00,59.77,59.77,59.66,59.77,29300.0,46.3744,46.3744,46.2891,46.3744,29300.0
2011-07-18 13:30:00,59.77,59.89,59.76,59.82,30200.0,46.3744,46.4675,46.3667,46.4132,30200.0
2011-07-18 14:00:00,59.79,59.99,59.74,59.94,71500.0,46.39,46.5451,46.3512,46.5063,71500.0
2011-07-18 14:30:00,59.94,60.08,59.91,60.05,50000.0,46.5063,46.615,46.4831,46.5917,50000.0
2011-07-18 15:00:00,60.05,60.12,60.0,60.11,58400.0,46.5917,46.646,46.5529,46.6382,58400.0
2011-07-18 15:30:00,60.14,60.4,60.12,60.29,113900.0,46.6615,46.8632,46.646,46.7779,113900.0
2011-07-19 09:30:00,60.61,60.88,60.48,60.72,28400.0,47.0262,47.2357,46.9253,47.1115,28400.0
2011-07-19 10:00:00,60.73,60.87,60.69,60.78,12500.0,47.1193,47.2279,47.0883,47.1581,12500.0
2011-07-19 10:30:00,60.78,60.92,60.72,60.9,26600.0,47.1581,47.2667,47.1115,47.2512,26600.0
2011-07-19 11:00:00,60.89,60.93,60.7,60.72,21500.0,47.2434,47.2745,47.096,47.1115,21500.0
2011-07-19 11:30:00,60.74,60.79,60.56,60.75,16700.0,47.127,47.1658,46.9874,47.1348,16700.0
2011-07-19 12:00:00,60.77,60.78,60.69,60.72,12800.0,47.1503,47.1581,47.0883,47.1115,12800.0
2011-07-19 12:30:00,60.72,60.82,60.69,60.74,11400.0,47.1115,47.1891,47.0883,47.127,11400.0
2011-07-19 13:00:00,60.72,60.89,60.71,60.86,11700.0,47.1115,47.2434,47.1038,47.2202,11700.0
2011-07-19 13:30:00,60.89,61.18,60.86,61.03,14000.0,47.2434,47.4684,47.2202,47.3521,14000.0
2011-07-19 14:00:00,60.97,61.14,60.97,61.12,16100.0,47.3055,47.4374,47.3055,47.4219,16100.0
2011-07-19 14:30:00,61.13,61.36,61.13,61.32,23500.0,47.4296,47.6081,47.4296,47.5771,23500.0
2011-07-19 15:00:00,61.28,61.37,61.21,61.23,26900.0,47.546,47.6159,47.4917,47.5072,26900.0
2011-07-19 15:30:00,61.2,61.25,61.02,61.22,113300.0,47.484,47.5227,47.3443,47.4995,113300.0
2011-07-20 09:30:00,61.31,61.31,60.76,60.89,33000.0,47.5693,47.5693,47.1426,47.2434,33000.0
2011-07-20 10:00:00,60.89,61.31,60.86,61.28,29600.0,47.2434,47.5693,47.2202,47.546,29600.0
2011-07-20 10:30:00,61.29,61.42,61.25,61.42,17100.0,47.5538,47.6546,47.5227,47.6546,17100.0
2011-07-20 11:00:00,61.43,61.5,61.29,61.43,16100.0,47.6624,47.7167,47.5538,47.6624,16100.0
2011-07-20 11:30:00,61.43,61.61,61.42,61.52,14400.0,47.6624,47.8021,47.6546,47.7322,14400.0
2011-07-20 12:00:00,61.52,61.53,61.33,61.38,14700.0,47.7322,47.74,47.5848,47.6236,14700.0
2011-07-20 12:30:00,61.37,61.41,61.29,61.35,12700.0,47.6159,47.6469,47.5538,47.6003,12700.0
2011-07-20 13:00:00,61.36,61.42,61.31,61.33,36600.0,47.6081,47.6546,47.5693,47.5848,36600.0
2011-07-20 13:30:00,61.37,61.48,61.34,61.47,13900.0,47.6159,47.7012,47.5926,47.6934,13900.0
2011-07-20 14:00:00,61.5,61.52,61.39,61.44,17400.0,47.7167,47.7322,47.6314,47.6702,17400.0
2011-07-20 14:30:00,61.44,61.48,61.27,61.33,18400.0,47.6702,47.7012,47.5383,47.5848,18400.0
2011-07-20 15:00:00,61.31,61.47,61.28,61.41,35300.0,47.5693,47.6934,47.546,47.6469,35300.0
2011-07-20 15:30:00,61.42,61.52,61.4,61.48,60300.0,47.6546,47.7322,47.6391,47.7012,60300.0
2011-07-21 09:30:00,61.79,62.21,61.73,62.12,17500.0,47.9417,48.2676,47.8952,48.1978,17500.0
2011-07-21 10:00:00,62.12,62.5,62.11,62.5,13400.0,48.1978,48.4926,48.19,48.4926,13400.0
2011-07-21 10:30:00,62.47,62.63,62.42,62.53,10900.0,48.4693,48.5935,48.4305,48.5159,10900.0
2011-07-21 11:00:00,62.56,62.56,62.31,62.35,13400.0,48.5392,48.5392,48.3452,48.3762,13400.0
2011-07-21 11:30:00,62.43,62.57,62.35,62.56,19300.0,48.4383,48.5469,48.3762,48.5392,19300.0
2011-07-21 12:00:00,62.58,62.69,62.57,62.65,19900.0,48.5547,48.64,48.5469,48.609,19900.0
2011-07-21 12:30:00,62.65,62.95,62.63,62.77,30800.0,48.609,48.8417,48.5935,48.7021,30800.0
2011-07-21 13:00:00,62.76,62.91,62.76,62.91,12400.0,48.6943,48.8107,48.6943,48.8107,12400.0
2011-07-21 13:30:00,62.93,62.93,62.69,62.76,19200.0,48.8262,48.8262,48.64,48.6943,19200.0
2011-07-21 14:00:00,62.78,62.82,62.52,62.57,23900.0,48.7098,48.7409,48.5081,48.5469,23900.0
2011-07-21 14:30:00,62.57,62.59,62.45,62.52,22000.0,48.5469,48.5624,48.4538,48.5081,22000.0
2011-07-21 15:00:00,62.51,62.54,62.3,62.48,27400.0,48.5004,48.5236,48.3374,48.4771,27400.0
2011-07-21 15:30:00,62.48,62.57,62.38,62.51,48000.0,48.4771,48.5469,48.3995,48.5004,48000.0
2011-07-22 09:30:00,62.45,62.45,62.09,62.2,22200.0,48.4538,48.4538,48.1745,48.2598,22200.0
2011-07-22 10:00:00,62.15,62.38,62.11,62.22,13700.0,48.221,48.3995,48.19,48.2754,13700.0
2011-07-22 10:30:00,62.22,62.35,62.19,62.33,12700.0,48.2754,48.3762,48.2521,48.3607,12700.0
2011-07-22 11:00:00,62.34,62.37,62.31,62.33,7800.0,48.3685,48.3917,48.3452,48.3607,7800.0
2011-07-22 11:30:00,62.33,62.42,62.31,62.37,8400.0,48.3607,48.4305,48.3452,48.3917,8400.0
2011-07-22 12:00:00,62.35,62.51,62.3,62.42,7900.0,48.3762,48.5004,48.3374,48.4305,7900.0
2011-07-22 12:30:00,62.42,62.44,62.38,62.41,7000.0,48.4305,48.446,48.3995,48.4228,7000.0
2011-07-22 13:00:00,62.41,62.44,62.32,62.39,14500.0,48.4228,48.446,48.3529,48.4073,14500.0
2011-07-22 13:30:00,62.38,62.43,62.33,62.39,14600.0,48.3995,48.4383,48.3607,48.4073,14600.0
2011-07-22 14:00:00,62.38,62.44,62.33,62.41,16400.0,48.3995,48.446,48.3607,48.4228,16400.0
2011-07-22 14:30:00,62.41,62.5,62.39,62.43,29100.0,48.4228,48.4926,48.4073,48.4383,29100.0
2011-07-22 15:00:00,62.43,62.47,62.36,62.37,29800.0,48.4383,48.4693,48.384,48.3917,29800.0
2011-07-22 15:30:00,62.37,62.5,62.33,62.46,67300.0,48.3917,48.4926,48.3607,48.4616,67300.0
2011-07-25 09:30:00,61.72,62.04,61.72,61.85,31900.0,47.8874,48.1357,47.8874,47.9883,31900.0
2011-07-25 10:00:00,61.87,62.15,61.83,62.11,40800.0,48.0038,48.221,47.9728,48.19,40800.0
2011-07-25 10:30:00,62.13,62.17,61.95,62.03,20500.0,48.2055,48.2366,48.0659,48.1279,20500.0
2011-07-25 11:00:00,62.02,62.2,61.95,62.16,19400.0,48.1202,48.2598,48.0659,48.2288,19400.0
2011-07-25 11:30:00,62.19,62.22,62.01,62.05,9900.0,48.2521,48.2754,48.1124,48.1435,9900.0
2011-07-25 12:00:00,62.05,62.11,61.95,61.99,19800.0,48.1435,48.19,48.0659,48.0969,19800.0
2011-07-25 12:30:00,62.0,62.21,62.0,62.17,16800.0,48.1047,48.2676,48.1047,48.2366,16800.0
2011-07-25 13:00:00,62.18,62.22,62.1,62.11,9400.0,48.2443,48.2754,48.1822,48.19,9400.0
2011-07-25 13:30:00,62.12,62.12,61.92,61.98,48100.0,48.1978,48.1978,48.0426,48.0891,48100.0
2011-07-25 14:00:00,62.0,62.22,62.0,62.09,39700.0,48.1047,48.2754,48.1047,48.1745,39700.0
2011-07-25 14:30:00,62.07,62.07,61.87,61.93,15500.0,48.159,48.159,48.0038,48.0503,15500.0
2011-07-25 15:00:00,61.93,61.93,61.79,61.83,19000.0,48.0503,48.0503,47.9417,47.9728,19000.0
2011-07-25 15:30:00,61.85,61.9,61.65,61.83,67200.0,47.9883,48.0271,47.8331,47.9728,67200.0
2011-07-26 09:30:00,62.0,62.0,60.0,60.08,132000.0,48.1047,48.1047,46.5529,46.615,132000.0
2011-07-26 10:00:00,60.09,60.25,59.78,60.0,145900.0,46.6227,46.7469,46.3822,46.5529,145900.0
2011-07-26 10:30:00,60.0,60.15,59.95,60.13,69900.0,46.5529,46.6693,46.5141,46.6538,69900.0
2011-07-26 11:00:00,60.11,60.44,60.01,60.33,50200.0,46.6382,46.8943,46.5607,46.8089,50200.0
2011-07-26 11:30:00,60.33,60.34,60.02,60.02,35000.0,46.8089,46.8167,46.5684,46.5684,35000.0
2011-07-26 12:00:00,60.03,60.23,60.01,60.12,52500.0,46.5762,46.7313,46.5607,46.646,52500.0
2011-07-26 12:30:00,60.12,60.12,59.74,59.79,42100.0,46.646,46.646,46.3512,46.39,42100.0
2011-07-26 13:00:00,59.78,59.92,59.77,59.87,47000.0,46.3822,46.4908,46.3744,46.452,47000.0
2011-07-26 13:30:00,59.87,60.16,59.86,60.13,53300.0,46.452,46.677,46.4443,46.6538,53300.0
2011-07-26 14:00:00,60.12,60.22,60.07,60.08,44600.0,46.646,46.7236,46.6072,46.615,44600.0
2011-07-26 14:30:00,60.08,60.08,59.86,59.86,40600.0,46.615,46.615,46.4443,46.4443,40600.0
2011-07-26 15:00:00,59.88,60.21,59.87,60.21,82000.0,46.4598,46.7158,46.452,46.7158,82000.0
2011-07-26 15:30:00,60.21,60.24,60.09,60.18,119900.0,46.7158,46.7391,46.6227,46.6926,119900.0
2011-07-27 09:30:00,59.71,59.9,59.29,59.78,75100.0,46.3279,46.4753,46.002,46.3822,75100.0
2011-07-27 10:00:00,59.78,59.96,59.59,59.7,51800.0,46.3822,46.5219,46.2348,46.3201,51800.0
2011-07-27 10:30:00,59.67,59.83,59.61,59.81,37600.0,46.2969,46.421,46.2503,46.4055,37600.0
2011-07-27 11:00:00,59.79,59.88,59.73,59.87,28800.0,46.39,46.4598,46.3434,46.452,28800.0
2011-07-27 11:30:00,59.87,60.14,59.85,59.9,40200.0,46.452,46.6615,46.4365,46.4753,40200.0
2011-07-27 12:00:00,59.91,59.92,59.8,59.84,30900.0,46.4831,46.4908,46.3977,46.4288,30900.0
2011-07-27 12:30:00,59.83,59.85,59.52,59.53,31100.0,46.421,46.4365,46.1805,46.1882,31100.0
2011-07-27 13:00:00,59.55,59.62,59.43,59.47,20700.0,46.2038,46.2581,46.1106,46.1417,20700.0
2011-07-27 13:30:00,59.48,59.6,59.48,59.54,22600.0,46.1494,46.2425,46.1494,46.196,22600.0
2011-07-27 14:00:00,59.54,59.59,59.47,59.52,29500.0,46.196,46.2348,46.1417,46.1805,29500.0
2011-07-27 14:30:00,59.53,59.6,59.49,59.55,67800.0,46.1882,46.2425,46.1572,46.2038,67800.0
2011-07-27 15:00:00,59.56,59.59,59.32,59.41,69200.0,46.2115,46.2348,46.0253,46.0951,69200.0
2011-07-27 15:30:00,59.42,59.54,59.28,59.29,137700.0,46.1029,46.196,45.9943,46.002,137700.0
2011-07-28 09:30:00,59.11,59.7,59.11,59.53,39300.0,45.8624,46.3201,45.8624,46.1882,39300.0
2011-07-28 10:00:00,59.54,59.57,59.26,59.38,36400.0,46.196,46.2193,45.9787,46.0719,36400.0
2011-07-28 10:30:00,59.39,59.45,59.2,59.36,23500.0,46.0796,46.1262,45.9322,46.0563,23500.0
2011-07-28 11:00:00,59.36,59.52,59.36,59.48,27500.0,46.0563,46.1805,46.0563,46.1494,27500.0
2011-07-28 11:30:00,59.49,59.53,59.41,59.48,15900.0,46.1572,46.1882,46.0951,46.1494,15900.0
2011-07-28 12:00:00,59.48,59.52,59.34,59.43,13100.0,46.1494,46.1805,46.0408,46.1106,13100.0
2011-07-28 12:30:00,59.44,59.45,59.32,59.45,15500.0,46.1184,46.1262,46.0253,46.1262,15500.0
2011-07-28 13:00:00,59.44,59.44,59.23,59.28,15600.0,46.1184,46.1184,45.9555,45.9943,15600.0
2011-07-28 13:30:00,59.29,59.43,59.26,59.41,18400.0,46.002,46.1106,45.9787,46.0951,18400.0
2011-07-28 14:00:00,59.41,59.43,59.1,59.2,34500.0,46.0951,46.1106,45.8546,45.9322,34500.0
2011-07-28 14:30:00,59.2,59.25,59.03,59.18,39600.0,45.9322,45.971,45.8003,45.9167,39600.0
2011-07-28 15:00:00,59.17,59.19,58.89,58.89,30400.0,45.9089,45.9244,45.6917,45.6917,30400.0
2011-07-28 15:30:00,58.88,59.0,58.65,58.81,228600.0,45.6839,45.777,45.5055,45.6296,228600.0
2011-07-29 09:30:00,58.12,58.5,57.73,58.07,25000.0,45.0942,45.3891,44.7916,45.0554,25000.0
2011-07-29 10:00:00,58.05,58.25,58.02,58.14,36800.0,45.0399,45.1951,45.0167,45.1098,36800.0
2011-07-29 10:30:00,58.21,58.31,57.94,58.3,71400.0,45.1641,45.2417,44.9546,45.2339,71400.0
2011-07-29 11:00:00,58.24,58.63,58.15,58.39,37300.0,45.1873,45.4899,45.1175,45.3037,37300.0
2011-07-29 11:30:00,58.41,58.56,58.36,58.5,17400.0,45.3192,45.4356,45.2805,45.3891,17400.0
2011-07-29 12:00:00,58.51,58.54,58.36,58.51,16200.0,45.3968,45.4201,45.2805,45.3968,16200.0
2011-07-29 12:30:00,58.51,58.58,58.41,58.42,12300.0,45.3968,45.4511,45.3192,45.327,12300.0
2011-07-29 13:00:00,58.43,58.85,58.37,58.72,33800.0,45.3348,45.6606,45.2882,45.5598,33800.0
2011-07-29 13:30:00,58.71,58.73,58.61,58.71,10600.0,45.552,45.5675,45.4744,45.552,10600.0
2011-07-29 14:00:00,58.7,58.75,58.57,58.64,8100.0,45.5443,45.583,45.4434,45.4977,8100.0
2011-07-29 14:30:00,58.64,58.69,58.52,58.53,24300.0,45.4977,45.5365,45.4046,45.4124,24300.0
2011-07-29 15:00:00,58.52,58.61,58.34,58.36,23800.0,45.4046,45.4744,45.2649,45.2805,23800.0
2011-07-29 15:30:00,58.38,58.45,58.16,58.22,63700.0,45.296,45.3503,45.1253,45.1718,63700.0
2011-08-01 09:30:00,58.7,58.85,57.95,58.24,56800.0,45.5443,45.6606,44.9623,45.1873,56800.0
2011-08-01 10:00:00,58.21,58.21,57.6,57.74,47800.0,45.1641,45.1641,44.6908,44.7994,47800.0
2011-08-01 10:30:00,57.69,57.93,57.69,57.75,43000.0,44.7606,44.9468,44.7606,44.8072,43000.0
2011-08-01 11:00:00,57.74,57.74,57.41,57.41,29700.0,44.7994,44.7994,44.5434,44.5434,29700.0
2011-08-01 11:30:00,57.44,57.5,56.8,56.88,67900.0,44.5666,44.6132,44.0701,44.1321,67900.0
2011-08-01 12:00:00,56.88,57.2,56.88,57.08,78600.0,44.1321,44.3804,44.1321,44.2873,78600.0
2011-08-01 12:30:00,57.08,57.1,56.87,56.9,23800.0,44.2873,44.3028,44.1244,44.1477,23800.0
2011-08-01 13:00:00,56.93,56.96,56.83,56.88,27200.0,44.1709,44.1942,44.0934,44.1321,27200.0
2011-08-01 13:30:00,56.85,56.98,56.85,56.93,25500.0,44.1089,44.2097,44.1089,44.1709,25500.0
2011-08-01 14:00:00,56.92,56.97,56.8,56.92,23200.0,44.1632,44.202,44.0701,44.1632,23200.0
2011-08-01 14:30:00,56.9,57.08,56.86,57.07,31800.0,44.1477,44.2873,44.1166,44.2796,31800.0
2011-08-01 15:00:00,57.07,57.13,57.04,57.09,48700.0,44.2796,44.3261,44.2563,44.2951,48700.0
2011-08-01 15:30:00,57.09,57.09,56.77,56.95,179600.0,44.2951,44.2951,44.0468,44.1865,179600.0
2011-08-02 09:30:00,56.58,56.91,56.38,56.68,40000.0,44.0413,44.2982,43.8857,44.1192,40000.0
2011-08-02 10:00:00,56.72,56.88,56.66,56.66,32300.0,44.1503,44.2749,44.1036,44.1036,32300.0
2011-08-02 10:30:00,56.67,56.72,56.34,56.43,28300.0,44.1114,44.1503,43.8545,43.9246,28300.0
2011-08-02 11:00:00,56.43,56.59,56.26,56.31,33800.0,43.9246,44.0491,43.7923,43.8312,33800.0
2011-08-02 11:30:00,56.29,56.32,56.18,56.19,26300.0,43.8156,43.839,43.73,43.7378,26300.0
2011-08-02 12:00:00,56.19,56.23,56.07,56.11,42400.0,43.7378,43.7689,43.6444,43.6755,42400.0
2011-08-02 12:30:00,56.1,56.1,55.75,55.79,58100.0,43.6677,43.6677,43.3953,43.4264,58100.0
2011-08-02 13:00:00,55.82,56.15,55.81,56.05,64000.0,43.4498,43.7066,43.442,43.6288,64000.0
2011-08-02 13:30:00,56.05,56.09,55.83,55.87,38500.0,43.6288,43.6599,43.4576,43.4887,38500.0
2011-08-02 14:00:00,55.87,56.06,55.86,56.0,23900.0,43.4887,43.6366,43.4809,43.5899,23900.0
2011-08-02 14:30:00,56.0,56.11,55.9,56.1,20800.0,43.5899,43.6755,43.512,43.6677,20800.0
2011-08-02 15:00:00,56.11,56.15,55.97,56.02,42000.0,43.6755,43.7066,43.5665,43.6054,42000.0
2011-08-02 15:30:00,56.01,56.08,55.62,55.65,71900.0,43.5977,43.6522,43.2941,43.3174,71900.0
2011-08-03 09:30:00,55.72,56.02,55.48,55.55,49500.0,43.3719,43.6054,43.1851,43.2396,49500.0
2011-08-03 10:00:00,55.55,55.68,55.04,55.19,48700.0,43.2396,43.3408,42.8426,42.9594,48700.0
2011-08-03 10:30:00,55.16,55.16,54.65,54.99,57200.0,42.936,42.936,42.5391,42.8037,57200.0
2011-08-03 11:00:00,54.99,55.23,54.9,54.92,38500.0,42.8037,42.9905,42.7337,42.7492,38500.0
2011-08-03 11:30:00,54.98,55.05,54.65,54.76,22700.0,42.7959,42.8504,42.5391,42.6247,22700.0
2011-08-03 12:00:00,54.79,54.82,54.55,54.65,25000.0,42.648,42.6714,42.4612,42.5391,25000.0
2011-08-03 12:30:00,54.63,54.76,54.55,54.72,18500.0,42.5235,42.6247,42.4612,42.5935,18500.0
2011-08-03 13:00:00,54.71,54.75,54.57,54.7,20400.0,42.5858,42.6169,42.4768,42.578,20400.0
2011-08-03 13:30:00,54.74,55.15,54.7,54.96,41100.0,42.6091,42.9283,42.578,42.7804,41100.0
2011-08-03 14:00:00,55.0,55.13,54.7,54.76,38200.0,42.8115,42.9127,42.578,42.6247,38200.0
2011-08-03 14:30:00,54.74,54.95,54.71,54.89,25400.0,42.6091,42.7726,42.5858,42.7259,25400.0
2011-08-03 15:00:00,54.91,55.16,54.76,55.07,58000.0,42.7414,42.936,42.6247,42.866,58000.0
2011-08-03 15:30:00,55.06,55.17,54.95,55.13,107500.0,42.8582,42.9438,42.7726,42.9127,107500.0
2011-08-04 09:30:00,54.5,54.69,54.09,54.47,39400.0,42.4223,42.5702,42.1032,42.3989,39400.0
2011-08-04 10:00:00,54.5,54.65,54.29,54.52,38200.0,42.4223,42.5391,42.2588,42.4379,38200.0
2011-08-04 10:30:00,54.49,54.56,54.07,54.15,39100.0,42.4145,42.469,42.0876,42.1499,39100.0
2011-08-04 11:00:00,54.18,54.32,53.87,53.87,56200.0,42.1732,42.2822,41.9319,41.9319,56200.0
2011-08-04 11:30:00,53.86,54.09,53.5,53.59,64600.0,41.9241,42.1032,41.6439,41.714,64600.0
2011-08-04 12:00:00,53.61,53.8,53.38,53.46,103700.0,41.7295,41.8774,41.5505,41.6128,103700.0
2011-08-04 12:30:00,53.5,53.79,53.5,53.62,40800.0,41.6439,41.8696,41.6439,41.7373,40800.0
2011-08-04 13:00:00,53.62,53.84,53.55,53.82,36400.0,41.7373,41.9086,41.6828,41.893,36400.0
2011-08-04 13:30:00,53.79,53.82,53.4,53.4,94900.0,41.8696,41.893,41.5661,41.5661,94900.0
2011-08-04 14:00:00,53.39,53.42,52.9,52.99,55300.0,41.5583,41.5816,41.1769,41.2469,55300.0
2011-08-04 14:30:00,53.0,53.27,52.97,53.04,46500.0,41.2547,41.4649,41.2314,41.2858,46500.0
2011-08-04 15:00:00,53.06,53.22,52.75,52.78,62400.0,41.3014,41.426,41.0601,41.0835,62400.0
2011-08-04 15:30:00,52.75,52.76,52.03,52.09,158700.0,41.0601,41.0679,40.4997,40.5464,158700.0
2011-08-05 09:30:00,52.61,52.7,51.75,51.77,97800.0,40.9511,41.0212,40.2817,40.2973,97800.0
2011-08-05 10:00:00,51.77,52.04,51.58,51.82,50100.0,40.2973,40.5075,40.1494,40.3362,50100.0
2011-08-05 10:30:00,51.75,51.77,50.94,51.07,62500.0,40.2817,40.2973,39.6512,39.7524,62500.0
2011-08-05 11:00:00,51.11,51.11,50.37,50.65,63300.0,39.7836,39.7836,39.2075,39.4255,63300.0
2011-08-05 11:30:00,50.6,50.88,49.74,49.97,54700.0,39.3866,39.6045,38.7172,38.8962,54700.0
2011-08-05 12:00:00,49.93,50.78,49.84,50.55,58300.0,38.8651,39.5267,38.795,39.3477,58300.0
2011-08-05 12:30:00,50.56,51.7,50.45,51.48,39700.0,39.3554,40.2428,39.2698,40.0716,39700.0
2011-08-05 13:00:00,51.47,51.9,51.3,51.84,51000.0,40.0638,40.3985,39.9314,40.3518,51000.0
2011-08-05 13:30:00,51.88,52.22,51.63,52.05,36600.0,40.3829,40.6476,40.1883,40.5152,36600.0
2011-08-05 14:00:00,52.05,52.07,51.67,51.75,24900.0,40.5152,40.5308,40.2195,40.2817,24900.0
2011-08-05 14:30:00,51.78,51.89,51.46,51.53,21800.0,40.3051,40.3907,40.056,40.1105,21800.0
2011-08-05 15:00:00,51.53,51.61,50.91,51.07,46000.0,40.1105,40.1727,39.6279,39.7524,46000.0
2011-08-05 15:30:00,51.03,51.58,51.03,51.29,132500.0,39.7213,40.1494,39.7213,39.9237,132500.0
2011-08-08 09:30:00,50.63,50.73,49.72,50.02,78500.0,39.4099,39.4878,38.7016,38.9351,78500.0
2011-08-08 10:00:00,50.05,50.12,49.24,49.29,83600.0,38.9585,39.0129,38.328,38.3669,83600.0
2011-08-08 10:30:00,49.33,49.36,48.56,48.58,136200.0,38.398,38.4214,37.7987,37.8142,136200.0
2011-08-08 11:00:00,48.59,49.11,48.5,48.78,67300.0,37.822,38.2268,37.752,37.9699,67300.0
2011-08-08 11:30:00,48.72,48.72,48.37,48.37,66500.0,37.9232,37.9232,37.6508,37.6508,66500.0
2011-08-08 12:00:00,48.35,48.4,47.85,47.9,74300.0,37.6352,37.6741,37.246,37.2849,74300.0
2011-08-08 12:30:00,47.91,47.98,47.6,47.63,50600.0,37.2927,37.3472,37.0514,37.0748,50600.0
2011-08-08 13:00:00,47.65,47.79,47.36,47.48,43800.0,37.0903,37.1993,36.8646,36.958,43800.0
2011-08-08 13:30:00,47.48,47.53,46.68,46.74,95900.0,36.958,36.9969,36.3353,36.382,95900.0
2011-08-08 14:00:00,46.7,47.01,45.16,45.56,121400.0,36.3508,36.5921,35.1521,35.4635,121400.0
2011-08-08 14:30:00,45.56,45.91,45.52,45.8,107800.0,35.4635,35.7359,35.4323,35.6503,107800.0
2011-08-08 15:00:00,45.81,47.28,45.77,46.87,139800.0,35.6581,36.8023,35.6269,36.4832,139800.0
2011-08-08 15:30:00,46.88,46.92,45.75,45.79,287800.0,36.491,36.5221,35.6114,35.6425,287800.0
2011-08-09 09:30:00,46.4,46.7,45.93,46.52,104500.0,36.1173,36.3508,35.7515,36.2107,104500.0
2011-08-09 10:00:00,46.52,47.85,46.49,47.81,166100.0,36.2107,37.246,36.1874,37.2149,166100.0
2011-08-09 10:30:00,47.85,48.33,47.82,48.18,113900.0,37.246,37.6196,37.2226,37.5029,113900.0
2011-08-09 11:00:00,48.18,48.48,47.95,48.44,103700.0,37.5029,37.7364,37.3238,37.7052,103700.0
2011-08-09 11:30:00,48.47,48.77,48.4,48.75,62400.0,37.7286,37.9621,37.6741,37.9465,62400.0
2011-08-09 12:00:00,48.74,48.84,48.69,48.71,55400.0,37.9388,38.0166,37.8998,37.9154,55400.0
2011-08-09 12:30:00,48.71,48.81,48.47,48.53,45000.0,37.9154,37.9933,37.7286,37.7753,45000.0
2011-08-09 13:00:00,48.52,48.68,48.36,48.6,53900.0,37.7675,37.8921,37.643,37.8298,53900.0
2011-08-09 13:30:00,48.61,48.68,48.24,48.42,59400.0,37.8376,37.8921,37.5496,37.6897,59400.0
2011-08-09 14:00:00,48.42,49.12,48.04,48.39,103600.0,37.6897,38.2346,37.3939,37.6663,103600.0
2011-08-09 14:30:00,48.36,48.44,46.94,47.61,210900.0,37.643,37.7052,36.5377,37.0592,210900.0
2011-08-09 15:00:00,47.65,48.91,47.38,48.91,171600.0,37.0903,38.0711,36.8802,38.0711,171600.0
2011-08-09 15:30:00,48.87,50.67,48.61,50.61,243000.0,38.04,39.4411,37.8376,39.3944,243000.0
2011-08-10 09:30:00,49.07,49.51,48.32,49.11,80400.0,38.1956,38.5381,37.6118,38.2268,80400.0
2011-08-10 10:00:00,49.11,49.13,48.1,48.54,185600.0,38.2268,38.2423,37.4406,37.7831,185600.0
2011-08-10 10:30:00,48.57,49.2,48.5,49.08,73000.0,37.8064,38.2968,37.752,38.2034,73000.0
2011-08-10 11:00:00,49.02,49.18,48.58,48.58,67100.0,38.1567,38.2813,37.8142,37.8142,67100.0
2011-08-10 11:30:00,48.57,49.25,48.49,49.1,106700.0,37.8064,38.3357,37.7442,38.219,106700.0
2011-08-10 12:00:00,49.05,49.39,48.89,48.98,55400.0,38.1801,38.4447,38.0555,38.1256,55400.0
2011-08-10 12:30:00,48.89,49.42,48.87,49.41,95300.0,38.0555,38.4681,38.04,38.4603,95300.0
2011-08-10 13:00:00,49.39,49.39,48.83,49.1,130400.0,38.4447,38.4447,38.0088,38.219,130400.0
2011-08-10 13:30:00,49.08,49.77,48.94,49.76,42500.0,38.2034,38.7405,38.0944,38.7327,42500.0
2011-08-10 14:00:00,49.73,50.22,49.57,50.02,54900.0,38.7094,39.0908,38.5848,38.9351,54900.0
2011-08-10 14:30:00,50.05,50.19,49.38,49.38,99600.0,38.9585,39.0674,38.4369,38.4369,99600.0
2011-08-10 15:00:00,49.38,49.38,48.81,48.95,144700.0,38.4369,38.4369,37.9933,38.1022,144700.0
2011-08-10 15:30:00,48.96,49.24,48.2,48.33,205400.0,38.11,38.328,37.5184,37.6196,205400.0
2011-08-11 09:30:00,48.55,49.1,48.2,48.35,43000.0,37.7909,38.219,37.5184,37.6352,43000.0
2011-08-11 10:00:00,48.38,49.13,48.38,48.96,40700.0,37.6585,38.2423,37.6585,38.11,40700.0
2011-08-11 10:30:00,48.97,49.68,48.95,49.44,90100.0,38.1178,38.6705,38.1022,38.4836,90100.0
2011-08-11 11:00:00,49.5,49.88,49.42,49.88,65200.0,38.5303,38.8261,38.4681,38.8261,65200.0
2011-08-11 11:30:00,49.89,50.19,49.62,49.94,52800.0,38.8339,39.0674,38.6237,38.8728,52800.0
2011-08-11 12:00:00,49.93,49.93,49.59,49.69,41200.0,38.8651,38.8651,38.6004,38.6782,41200.0
2011-08-11 12:30:00,49.66,50.53,49.66,50.46,43900.0,38.6549,39.3321,38.6549,39.2776,43900.0
2011-08-11 13:00:00,50.47,50.51,50.26,50.4,43000.0,39.2854,39.3165,39.1219,39.2309,43000.0
2011-08-11 13:30:00,50.4,50.57,50.08,50.57,40700.0,39.2309,39.3632,38.9818,39.3632,40700.0
2011-08-11 14:00:00,50.52,51.05,50.47,51.03,38800.0,39.3243,39.7368,39.2854,39.7213,38800.0
2011-08-11 14:30:00,51.05,51.61,50.86,51.55,54100.0,39.7368,40.1727,39.589,40.126,54100.0
2011-08-11 15:00:00,51.49,52.33,51.42,52.06,59400.0,40.0793,40.7332,40.0249,40.523,59400.0
2011-08-11 15:30:00,52.08,52.45,51.15,51.56,295900.0,40.5386,40.8266,39.8147,40.1338,295900.0
2011-08-12 09:30:00,51.97,52.02,50.79,51.13,66400.0,40.453,40.4919,39.5345,39.7991,66400.0
2011-08-12 10:00:00,51.13,51.14,50.54,50.85,40900.0,39.7991,39.8069,39.3399,39.5812,40900.0
2011-08-12 10:30:00,50.83,50.92,50.19,50.48,25600.0,39.5656,39.6357,39.0674,39.2932,25600.0
2011-08-12 11:00:00,50.42,50.76,50.26,50.73,33400.0,39.2465,39.5111,39.1219,39.4878,33400.0
2011-08-12 11:30:00,50.71,51.52,50.67,51.3,28700.0,39.4722,40.1027,39.4411,39.9314,28700.0
2011-08-12 12:00:00,51.4,51.43,51.22,51.4,20700.0,40.0093,40.0326,39.8692,40.0093,20700.0
2011-08-12 12:30:00,51.44,51.44,51.15,51.33,33200.0,40.0404,40.0404,39.8147,39.9548,33200.0
2011-08-12 13:00:00,51.32,51.39,51.06,51.19,29200.0,39.947,40.0015,39.7446,39.8458,29200.0
2011-08-12 13:30:00,51.16,51.39,51.05,51.12,22100.0,39.8225,40.0015,39.7368,39.7913,22100.0
2011-08-12 14:00:00,51.14,51.2,50.63,50.77,23900.0,39.8069,39.8536,39.4099,39.5189,23900.0
2011-08-12 14:30:00,50.72,50.81,50.51,50.68,23200.0,39.48,39.55,39.3165,39.4488,23200.0
2011-08-12 15:00:00,50.66,50.81,50.3,50.32,56500.0,39.4333,39.55,39.1531,39.1686,56500.0
2011-08-12 15:30:00,50.34,50.48,50.15,50.47,108700.0,39.1842,39.2932,39.0363,39.2854,108700.0
2011-08-15 09:30:00,50.95,51.41,50.88,50.99,35700.0,39.659,40.0171,39.6045,39.6901,35700.0
2011-08-15 10:00:00,51.0,51.34,50.89,51.17,38700.0,39.6979,39.9626,39.6123,39.8303,38700.0
2011-08-15 10:30:00,51.18,51.41,51.15,51.2,40000.0,39.838,40.0171,39.8147,39.8536,40000.0
2011-08-15 11:00:00,51.17,51.3,50.98,51.04,23600.0,39.8303,39.9314,39.6824,39.7291,23600.0
2011-08-15 11:30:00,51.05,51.31,50.84,51.21,22700.0,39.7368,39.9392,39.5734,39.8614,22700.0
2011-08-15 12:00:00,51.19,51.29,51.08,51.2,18500.0,39.8458,39.9237,39.7602,39.8536,18500.0
2011-08-15 12:30:00,51.22,51.26,51.09,51.23,20200.0,39.8692,39.9003,39.768,39.877,20200.0
2011-08-15 13:00:00,51.25,51.34,51.13,51.29,16700.0,39.8925,39.9626,39.7991,39.9237,16700.0
2011-08-15 13:30:00,51.29,51.38,51.2,51.32,22900.0,39.9237,39.9937,39.8536,39.947,22900.0
2011-08-15 14:00:00,51.33,51.57,51.32,51.57,20600.0,39.9548,40.1416,39.947,40.1416,20600.0
2011-08-15 14:30:00,51.58,51.64,51.41,51.5,28700.0,40.1494,40.1961,40.0171,40.0871,28700.0
2011-08-15 15:00:00,51.55,51.61,51.29,51.3,59500.0,40.126,40.1727,39.9237,39.9314,59500.0
2011-08-15 15:30:00,51.3,51.49,51.04,51.45,138300.0,39.9314,40.0793,39.7291,40.0482,138300.0
2011-08-16 09:30:00,50.74,51.01,50.52,50.76,27100.0,39.4955,39.7057,39.3243,39.5111,27100.0
2011-08-16 10:00:00,50.74,50.96,50.57,50.94,13400.0,39.4955,39.6668,39.3632,39.6512,13400.0
2011-08-16 10:30:00,50.95,51.09,50.82,51.07,6400.0,39.659,39.768,39.5578,39.7524,6400.0
2011-08-16 11:00:00,51.04,51.05,50.87,50.98,12000.0,39.7291,39.7368,39.5967,39.6824,12000.0
2011-08-16 11:30:00,50.97,51.22,50.88,51.18,10100.0,39.6746,39.8692,39.6045,39.838,10100.0
2011-08-16 12:00:00,51.16,51.41,50.67,50.75,22400.0,39.8225,40.0171,39.4411,39.5033,22400.0
2011-08-16 12:30:00,50.68,50.92,50.61,50.86,17200.0,39.4488,39.6357,39.3944,39.589,17200.0
2011-08-16 13:00:00,50.81,50.98,50.48,50.86,40000.0,39.55,39.6824,39.2932,39.589,40000.0
2011-08-16 13:30:00,50.83,51.28,50.83,51.25,27600.0,39.5656,39.9159,39.5656,39.8925,27600.0
2011-08-16 14:00:00,51.24,51.54,51.2,51.31,20000.0,39.8847,40.1183,39.8536,39.9392,20000.0
2011-08-16 14:30:00,51.32,51.41,51.17,51.36,72100.0,39.947,40.0171,39.8303,39.9781,72100.0
2011-08-16 15:00:00,51.33,51.87,51.28,51.83,70800.0,39.9548,40.3751,39.9159,40.344,70800.0
2011-08-16 15:30:00,51.87,51.88,51.2,51.3,268000.0,40.3751,40.3829,39.8536,39.9314,268000.0
2011-08-17 09:30:00,51.63,52.23,51.63,52.1,67800.0,40.1883,40.6553,40.1883,40.5542,67800.0
2011-08-17 10:00:00,52.14,52.14,51.92,52.11,31000.0,40.5853,40.5853,40.414,40.5619,31000.0
2011-08-17 10:30:00,52.09,52.11,51.93,51.93,32300.0,40.5464,40.5619,40.4218,40.4218,32300.0
2011-08-17 11:00:00,51.92,52.11,51.88,52.0,30500.0,40.414,40.5619,40.3829,40.4763,30500.0
2011-08-17 11:30:00,51.99,52.07,51.79,51.82,42200.0,40.4685,40.5308,40.3129,40.3362,42200.0
2011-08-17 12:00:00,51.78,51.84,51.54,51.64,26500.0,40.3051,40.3518,40.1183,40.1961,26500.0
2011-08-17 12:30:00,51.66,51.75,51.49,51.56,24800.0,40.2117,40.2817,40.0793,40.1338,24800.0
2011-08-17 13:00:00,51.55,51.69,51.43,51.5,30100.0,40.126,40.235,40.0326,40.0871,30100.0
2011-08-17 13:30:00,51.53,51.62,51.38,51.39,30200.0,40.1105,40.1805,39.9937,40.0015,30200.0
2011-08-17 14:00:00,51.37,51.69,51.37,51.56,32200.0,39.9859,40.235,39.9859,40.1338,32200.0
2011-08-17 14:30:00,51.56,51.81,51.47,51.81,50600.0,40.1338,40.3284,40.0638,40.3284,50600.0
2011-08-17 15:00:00,51.84,51.89,51.74,51.84,57600.0,40.3518,40.3907,40.2739,40.3518,57600.0
2011-08-17 15:30:00,51.83,51.95,51.74,51.87,116300.0,40.344,40.4374,40.2739,40.3751,116300.0
2011-08-18 09:30:00,50.12,50.29,49.67,50.15,51000.0,39.0129,39.1453,38.6627,39.0363,51000.0
2011-08-18 10:00:00,50.06,50.51,49.37,50.23,84000.0,38.9662,39.3165,38.4292,39.0986,84000.0
2011-08-18 10:30:00,50.3,50.33,49.87,50.04,39500.0,39.1531,39.1764,38.8183,38.9507,39500.0
2011-08-18 11:00:00,50.04,50.07,49.62,49.77,28200.0,38.9507,38.974,38.6237,38.7405,28200.0
2011-08-18 11:30:00,49.74,50.21,49.74,50.07,21500.0,38.7172,39.083,38.7172,38.974,21500.0
2011-08-18 12:00:00,50.07,50.07,49.83,49.84,19600.0,38.974,38.974,38.7872,38.795,19600.0
2011-08-18 12:30:00,49.87,49.93,49.47,49.49,17300.0,38.8183,38.8651,38.507,38.5226,17300.0
2011-08-18 13:00:00,49.47,49.54,49.2,49.39,16800.0,38.507,38.5615,38.2968,38.4447,16800.0
2011-08-18 13:30:00,49.41,49.52,49.23,49.28,19300.0,38.4603,38.5459,38.3202,38.3591,19300.0
2011-08-18 14:00:00,49.38,49.61,49.3,49.46,34000.0,38.4369,38.616,38.3747,38.4992,34000.0
2011-08-18 14:30:00,49.43,49.45,48.97,48.97,34500.0,38.4759,38.4914,38.1178,38.1178,34500.0
2011-08-18 15:00:00,48.98,49.14,48.91,49.02,53400.0,38.1256,38.2501,38.0711,38.1567,53400.0
2011-08-18 15:30:00,49.02,49.1,48.6,48.98,162400.0,38.1567,38.219,37.8298,38.1256,162400.0
2011-08-19 09:30:00,48.27,49.36,48.21,49.31,55900.0,37.5729,38.4214,37.5262,38.3824,55900.0
2011-08-19 10:00:00,49.36,50.22,49.3,50.14,48900.0,38.4214,39.0908,38.3747,39.0285,48900.0
2011-08-19 10:30:00,50.14,50.18,49.59,49.71,44300.0,39.0285,39.0596,38.6004,38.6938,44300.0
2011-08-19 11:00:00,49.7,49.76,49.33,49.52,25800.0,38.686,38.7327,38.398,38.5459,25800.0
2011-08-19 11:30:00,49.55,49.95,49.41,49.9,50400.0,38.5693,38.8806,38.4603,38.8417,50400.0
2011-08-19 12:00:00,49.91,49.91,49.59,49.67,15100.0,38.8495,38.8495,38.6004,38.6627,15100.0
2011-08-19 12:30:00,49.73,49.82,49.62,49.62,12400.0,38.7094,38.7794,38.6237,38.6237,12400.0
2011-08-19 13:00:00,49.62,49.77,49.52,49.59,17100.0,38.6237,38.7405,38.5459,38.6004,17100.0
2011-08-19 13:30:00,49.57,49.61,49.27,49.35,21000.0,38.5848,38.616,38.3513,38.4136,21000.0
2011-08-19 14:00:00,49.35,49.47,48.87,49.05,41300.0,38.4136,38.507,38.04,38.1801,41300.0
2011-08-19 14:30:00,49.08,49.16,48.86,48.94,33400.0,38.2034,38.2657,38.0322,38.0944,33400.0
2011-08-19 15:00:00,48.95,49.13,48.8,49.07,43500.0,38.1022,38.2423,37.9855,38.1956,43500.0
2011-08-19 15:30:00,49.05,49.05,48.65,48.71,92900.0,38.1801,38.1801,37.8687,37.9154,92900.0
2011-08-22 09:30:00,49.78,49.85,49.21,49.21,36400.0,38.7483,38.8028,38.3046,38.3046,36400.0
2011-08-22 10:00:00,49.27,49.41,49.01,49.01,31400.0,38.3513,38.4603,38.1489,38.1489,31400.0
2011-08-22 10:30:00,48.99,49.03,48.61,48.61,24500.0,38.1334,38.1645,37.8376,37.8376,24500.0
2011-08-22 11:00:00,48.64,48.71,48.28,48.31,19000.0,37.8609,37.9154,37.5807,37.6041,19000.0
2011-08-22 11:30:00,48.41,48.46,47.81,47.94,48900.0,37.6819,37.7208,37.2149,37.3161,48900.0
2011-08-22 12:00:00,48.01,48.27,47.97,47.99,22900.0,37.3705,37.5729,37.3394,37.355,22900.0
2011-08-22 12:30:00,48.03,48.53,47.95,48.49,36800.0,37.3861,37.7753,37.3238,37.7442,36800.0
2011-08-22 13:00:00,48.49,48.56,48.23,48.23,32800.0,37.7442,37.7987,37.5418,37.5418,32800.0
2011-08-22 13:30:00,48.26,48.32,48.0,48.23,22600.0,37.5651,37.6118,37.3628,37.5418,22600.0
2011-08-22 14:00:00,48.2,48.36,48.09,48.2,36900.0,37.5184,37.643,37.4328,37.5184,36900.0
2011-08-22 14:30:00,48.18,48.23,47.96,48.0,28700.0,37.5029,37.5418,37.3316,37.3628,28700.0
2011-08-22 15:00:00,47.98,48.14,47.95,48.02,36600.0,37.3472,37.4717,37.3238,37.3783,36600.0
2011-08-22 15:30:00,48.02,48.22,47.77,47.9,101800.0,37.3783,37.534,37.1837,37.2849,101800.0
2011-08-23 09:30:00,48.34,48.41,47.7,47.95,28700.0,37.6274,37.6819,37.1292,37.3238,28700.0
2011-08-23 10:00:00,47.98,48.8,47.95,48.8,45200.0,37.3472,37.9855,37.3238,37.9855,45200.0
2011-08-23 10:30:00,48.8,48.95,48.4,48.41,34100.0,37.9855,38.1022,37.6741,37.6819,34100.0
2011-08-23 11:00:00,48.41,48.73,48.33,48.73,21900.0,37.6819,37.931,37.6196,37.931,21900.0
2011-08-23 11:30:00,48.72,49.4,48.72,49.33,29800.0,37.9232,38.4525,37.9232,38.398,29800.0
2011-08-23 12:00:00,49.34,49.38,49.18,49.37,29600.0,38.4058,38.4369,38.2813,38.4292,29600.0
2011-08-23 12:30:00,49.36,49.68,49.36,49.55,50600.0,38.4214,38.6705,38.4214,38.5693,50600.0
2011-08-23 13:00:00,49.57,49.71,49.42,49.48,36400.0,38.5848,38.6938,38.4681,38.5148,36400.0
2011-08-23 13:30:00,49.47,49.56,49.0,49.2,31500.0,38.507,38.577,38.1411,38.2968,31500.0
2011-08-23 14:00:00,49.14,49.3,48.91,49.26,24900.0,38.2501,38.3747,38.0711,38.3435,24900.0
2011-08-23 14:30:00,49.25,49.45,49.24,49.33,28700.0,38.3357,38.4914,38.328,38.398,28700.0
2011-08-23 15:00:00,49.36,49.85,49.36,49.45,50500.0,38.4214,38.8028,38.4214,38.4914,50500.0
2011-08-23 15:30:00,49.48,49.88,49.43,49.85,100100.0,38.5148,38.8261,38.4759,38.8028,100100.0
2011-08-24 09:30:00,49.86,50.56,49.45,50.53,23800.0,38.8106,39.3554,38.4914,39.3321,23800.0
2011-08-24 10:00:00,50.52,50.83,50.39,50.46,18800.0,39.3243,39.5656,39.2231,39.2776,18800.0
2011-08-24 10:30:00,50.4,50.49,50.04,50.06,18300.0,39.2309,39.3009,38.9507,38.9662,18300.0
2011-08-24 11:00:00,50.01,50.43,50.01,50.32,53300.0,38.9273,39.2542,38.9273,39.1686,53300.0
2011-08-24 11:30:00,50.36,50.48,49.99,50.01,16300.0,39.1998,39.2932,38.9118,38.9273,16300.0
2011-08-24 12:00:00,49.98,49.98,49.72,49.96,14800.0,38.904,38.904,38.7016,38.8884,14800.0
2011-08-24 12:30:00,49.95,50.28,49.91,50.28,13000.0,38.8806,39.1375,38.8495,39.1375,13000.0
2011-08-24 13:00:00,50.26,50.55,50.17,50.47,13200.0,39.1219,39.3477,39.0519,39.2854,13200.0
2011-08-24 13:30:00,50.44,50.55,50.27,50.41,10900.0,39.262,39.3477,39.1297,39.2387,10900.0
2011-08-24 14:00:00,50.43,50.43,50.13,50.23,37100.0,39.2542,39.2542,39.0207,39.0986,37100.0
2011-08-24 14:30:00,50.22,50.39,50.18,50.38,30100.0,39.0908,39.2231,39.0596,39.2153,30100.0
2011-08-24 15:00:00,50.39,50.73,50.28,50.6,26700.0,39.2231,39.4878,39.1375,39.3866,26700.0
2011-08-24 15:30:00,50.61,50.91,50.6,50.75,108400.0,39.3944,39.6279,39.3866,39.5033,108400.0
2011-08-25 09:30:00,51.21,51.46,50.21,50.37,37800.0,39.8614,40.056,39.083,39.2075,37800.0
2011-08-25 10:00:00,50.34,50.38,49.68,49.89,45300.0,39.1842,39.2153,38.6705,38.8339,45300.0
2011-08-25 10:30:00,49.87,49.99,49.35,49.64,14200.0,38.8183,38.9118,38.4136,38.6393,14200.0
2011-08-25 11:00:00,49.66,49.8,49.35,49.55,10500.0,38.6549,38.7639,38.4136,38.5693,10500.0
2011-08-25 11:30:00,49.54,49.54,49.21,49.31,12600.0,38.5615,38.5615,38.3046,38.3824,12600.0
2011-08-25 12:00:00,49.31,49.43,49.25,49.41,52100.0,38.3824,38.4759,38.3357,38.4603,52100.0
2011-08-25 12:30:00,49.41,49.44,49.03,49.31,24700.0,38.4603,38.4836,38.1645,38.3824,24700.0
2011-08-25 13:00:00,49.34,49.61,49.29,49.61,16300.0,38.4058,38.616,38.3669,38.616,16300.0
2011-08-25 13:30:00,49.58,49.71,49.45,49.67,7900.0,38.5926,38.6938,38.4914,38.6627,7900.0
2011-08-25 14:00:00,49.7,49.71,49.5,49.54,8300.0,38.686,38.6938,38.5303,38.5615,8300.0
2011-08-25 14:30:00,49.62,49.71,49.44,49.44,45500.0,38.6237,38.6938,38.4836,38.4836,45500.0
2011-08-25 15:00:00,49.43,50.03,49.32,49.83,39100.0,38.4759,38.9429,38.3902,38.7872,39100.0
2011-08-25 15:30:00,49.85,49.86,49.34,49.5,82900.0,38.8028,38.8106,38.4058,38.5303,82900.0
2011-08-26 09:30:00,49.04,49.18,48.77,48.91,19400.0,38.1723,38.2813,37.9621,38.0711,19400.0
2011-08-26 10:00:00,48.9,49.37,48.31,49.18,20800.0,38.0633,38.4292,37.6041,38.2813,20800.0
2011-08-26 10:30:00,49.12,49.83,48.88,49.39,13700.0,38.2346,38.7872,38.0477,38.4447,13700.0
2011-08-26 11:00:00,49.35,50.08,49.34,49.75,18900.0,38.4136,38.9818,38.4058,38.7249,18900.0
2011-08-26 11:30:00,49.81,49.99,49.69,49.9,16400.0,38.7716,38.9118,38.6782,38.8417,16400.0
2011-08-26 12:00:00,49.94,50.57,49.94,50.39,29800.0,38.8728,39.3632,38.8728,39.2231,29800.0
2011-08-26 12:30:00,50.33,50.33,50.05,50.2,8500.0,39.1764,39.1764,38.9585,39.0752,8500.0
2011-08-26 13:00:00,50.17,50.39,50.08,50.34,24100.0,39.0519,39.2231,38.9818,39.1842,24100.0
2011-08-26 13:30:00,50.38,50.57,50.3,50.49,46200.0,39.2153,39.3632,39.1531,39.3009,46200.0
2011-08-26 14:00:00,50.47,50.6,50.26,50.26,32700.0,39.2854,39.3866,39.1219,39.1219,32700.0
2011-08-26 14:30:00,50.24,50.44,50.19,50.39,25700.0,39.1064,39.262,39.0674,39.2231,25700.0
2011-08-26 15:00:00,50.38,50.4,50.22,50.31,74200.0,39.2153,39.2309,39.0908,39.1608,74200.0
2011-08-26 15:30:00,50.28,50.53,50.24,50.51,110500.0,39.1375,39.3321,39.1064,39.3165,110500.0
2011-08-29 09:30:00,50.95,52.02,50.95,51.87,41400.0,39.659,40.4919,39.659,40.3751,41400.0
2011-08-29 10:00:00,52.01,52.2,51.91,52.06,37100.0,40.4841,40.632,40.4063,40.523,37100.0
2011-08-29 10:30:00,52.02,52.34,52.0,52.22,37000.0,40.4919,40.741,40.4763,40.6476,37000.0
2011-08-29 11:00:00,52.23,52.25,52.05,52.12,23600.0,40.6553,40.6709,40.5152,40.5697,23600.0
2011-08-29 11:30:00,52.14,52.46,52.09,52.31,21700.0,40.5853,40.8344,40.5464,40.7176,21700.0
2011-08-29 12:00:00,52.29,52.44,52.29,52.39,15500.0,40.7021,40.8188,40.7021,40.7799,15500.0
2011-08-29 12:30:00,52.39,52.63,52.34,52.63,25400.0,40.7799,40.9667,40.741,40.9667,25400.0
2011-08-29 13:00:00,52.6,52.76,52.6,52.61,12500.0,40.9434,41.0679,40.9434,40.9511,12500.0
2011-08-29 13:30:00,52.6,52.66,52.55,52.59,15700.0,40.9434,40.9901,40.9044,40.9356,15700.0
2011-08-29 14:00:00,52.62,52.89,52.57,52.88,45000.0,40.9589,41.1691,40.92,41.1613,45000.0
2011-08-29 14:30:00,52.87,52.92,52.82,52.89,38300.0,41.1535,41.1924,41.1146,41.1691,38300.0
2011-08-29 15:00:00,52.88,53.06,52.84,52.99,57900.0,41.1613,41.3014,41.1302,41.2469,57900.0
2011-08-29 15:30:00,52.98,53.33,52.98,53.31,132200.0,41.2391,41.5116,41.2391,41.496,132200.0
2011-08-30 09:30:00,52.93,52.93,52.17,52.35,33300.0,41.2002,41.2002,40.6086,40.7488,33300.0
2011-08-30 10:00:00,52.32,52.35,51.79,52.31,42700.0,40.7254,40.7488,40.3129,40.7176,42700.0
2011-08-30 10:30:00,52.36,52.59,52.17,52.22,28400.0,40.7565,40.9356,40.6086,40.6476,28400.0
2011-08-30 11:00:00,52.14,52.73,52.14,52.71,32900.0,40.5853,41.0445,40.5853,41.029,32900.0
2011-08-30 11:30:00,52.73,53.18,52.72,53.1,16400.0,41.0445,41.3948,41.0368,41.3325,16400.0
2011-08-30 12:00:00,53.11,53.12,52.77,52.8,23600.0,41.3403,41.3481,41.0757,41.099,23600.0
2011-08-30 12:30:00,52.82,52.88,52.56,52.62,37800.0,41.1146,41.1613,40.9122,40.9589,37800.0
2011-08-30 13:00:00,52.62,52.83,52.56,52.76,34900.0,40.9589,41.1224,40.9122,41.0679,34900.0
2011-08-30 13:30:00,52.71,52.89,52.65,52.74,31900.0,41.029,41.1691,40.9823,41.0523,31900.0
2011-08-30 14:00:00,52.72,53.16,52.57,53.02,47600.0,41.0368,41.3793,40.92,41.2703,47600.0
2011-08-30 14:30:00,53.17,53.22,52.87,53.06,26900.0,41.387,41.426,41.1535,41.3014,26900.0
2011-08-30 15:00:00,53.08,53.1,52.96,53.04,44900.0,41.317,41.3325,41.2236,41.2858,44900.0
2011-08-30 15:30:00,53.06,53.32,52.88,52.9,84600.0,41.3014,41.5038,41.1613,41.1769,84600.0
2011-08-31 09:30:00,53.2,53.53,52.73,53.32,50000.0,41.4104,41.6673,41.0445,41.5038,50000.0
2011-08-31 10:00:00,53.38,53.71,53.35,53.59,27000.0,41.5505,41.8074,41.5271,41.714,27000.0
2011-08-31 10:30:00,53.6,53.99,53.55,53.6,28000.0,41.7217,42.0253,41.6828,41.7217,28000.0
2011-08-31 11:00:00,53.64,53.68,53.3,53.37,17600.0,41.7529,41.784,41.4882,41.5427,17600.0
2011-08-31 11:30:00,53.39,53.51,53.2,53.2,25800.0,41.5583,41.6517,41.4104,41.4104,25800.0
2011-08-31 12:00:00,53.21,53.7,53.21,53.53,38000.0,41.4182,41.7996,41.4182,41.6673,38000.0
2011-08-31 12:30:00,53.53,53.8,53.53,53.8,19200.0,41.6673,41.8774,41.6673,41.8774,19200.0
2011-08-31 13:00:00,53.79,53.86,53.52,53.61,13600.0,41.8696,41.9241,41.6595,41.7295,13600.0
2011-08-31 13:30:00,53.55,53.78,53.35,53.38,15600.0,41.6828,41.8619,41.5271,41.5505,15600.0
2011-08-31 14:00:00,53.39,53.39,53.1,53.21,28200.0,41.5583,41.5583,41.3325,41.4182,28200.0
2011-08-31 14:30:00,53.19,53.2,52.76,52.93,29100.0,41.4026,41.4104,41.0679,41.2002,29100.0
2011-08-31 15:00:00,52.91,53.29,52.77,53.28,63700.0,41.1847,41.4804,41.0757,41.4727,63700.0
2011-08-31 15:30:00,53.26,53.74,53.23,53.41,114900.0,41.4571,41.8307,41.4337,41.5739,114900.0
2011-09-01 09:30:00,53.53,53.55,53.04,53.05,14300.0,41.6673,41.6828,41.2858,41.2936,14300.0
2011-09-01 10:00:00,52.97,53.87,52.94,53.62,39000.0,41.2314,41.9319,41.208,41.7373,39000.0
2011-09-01 10:30:00,53.59,53.71,53.34,53.36,31600.0,41.714,41.8074,41.5194,41.5349,31600.0
2011-09-01 11:00:00,53.36,53.4,53.01,53.26,18300.0,41.5349,41.5661,41.2625,41.4571,18300.0
2011-09-01 11:30:00,53.31,53.42,53.16,53.4,11800.0,41.496,41.5816,41.3793,41.5661,11800.0
2011-09-01 12:00:00,53.35,53.43,53.19,53.35,10500.0,41.5271,41.5894,41.4026,41.5271,10500.0
2011-09-01 12:30:00,53.38,53.38,53.12,53.12,8900.0,41.5505,41.5505,41.3481,41.3481,8900.0
2011-09-01 13:00:00,53.1,53.1,52.76,52.89,26400.0,41.3325,41.3325,41.0679,41.1691,26400.0
2011-09-01 13:30:00,52.87,52.89,52.43,52.46,25600.0,41.1535,41.1691,40.811,40.8344,25600.0
2011-09-01 14:00:00,52.41,52.52,52.12,52.22,43100.0,40.7955,40.8811,40.5697,40.6476,43100.0
2011-09-01 14:30:00,52.24,52.38,52.07,52.15,40900.0,40.6631,40.7721,40.5308,40.5931,40900.0
2011-09-01 15:00:00,52.11,52.27,51.96,52.18,64500.0,40.5619,40.6865,40.4452,40.6164,64500.0
2011-09-01 15:30:00,52.18,52.18,51.81,51.91,97700.0,40.6164,40.6164,40.3284,40.4063,97700.0
2011-09-02 09:30:00,50.53,50.88,50.45,50.86,25600.0,39.3321,39.6045,39.2698,39.589,25600.0
2011-09-02 10:00:00,50.89,51.03,50.67,50.96,14400.0,39.6123,39.7213,39.4411,39.6668,14400.0
2011-09-02 10:30:00,50.91,51.0,50.52,50.87,41900.0,39.6279,39.6979,39.3243,39.5967,41900.0
2011-09-02 11:00:00,50.87,50.9,50.39,50.54,83800.0,39.5967,39.6201,39.2231,39.3399,83800.0
2011-09-02 11:30:00,50.52,50.79,50.42,50.67,33000.0,39.3243,39.5345,39.2465,39.4411,33000.0
2011-09-02 12:00:00,50.68,50.82,50.54,50.62,11700.0,39.4488,39.5578,39.3399,39.4021,11700.0
2011-09-02 12:30:00,50.6,50.67,50.54,50.58,8400.0,39.3866,39.4411,39.3399,39.371,8400.0
2011-09-02 13:00:00,50.55,50.6,50.19,50.2,22300.0,39.3477,39.3866,39.0674,39.0752,22300.0
2011-09-02 13:30:00,50.21,50.28,49.99,50.11,21900.0,39.083,39.1375,38.9118,39.0052,21900.0
2011-09-02 14:00:00,50.1,50.12,49.75,49.82,23400.0,38.9974,39.0129,38.7249,38.7794,23400.0
2011-09-02 14:30:00,49.83,49.86,49.67,49.76,49000.0,38.7872,38.8106,38.6627,38.7327,49000.0
2011-09-02 15:00:00,49.79,49.85,49.68,49.82,29000.0,38.7561,38.8028,38.6705,38.7794,29000.0
2011-09-02 15:30:00,49.78,50.14,49.73,49.75,98200.0,38.7483,39.0285,38.7094,38.7249,98200.0
2011-09-06 09:30:00,47.61,48.62,47.61,48.62,53300.0,37.0592,37.8454,37.0592,37.8454,53300.0
2011-09-06 10:00:00,48.67,48.85,48.25,48.36,40300.0,37.8843,38.0244,37.5574,37.643,40300.0
2011-09-06 10:30:00,48.31,48.8,48.28,48.77,41000.0,37.6041,37.9855,37.5807,37.9621,41000.0
2011-09-06 11:00:00,48.78,49.19,48.77,49.07,19200.0,37.9699,38.289,37.9621,38.1956,19200.0
2011-09-06 11:30:00,49.17,49.38,49.17,49.2,70600.0,38.2735,38.4369,38.2735,38.2968,70600.0
2011-09-06 12:00:00,49.19,49.45,49.17,49.36,15100.0,38.289,38.4914,38.2735,38.4214,15100.0
2011-09-06 12:30:00,49.35,49.35,49.13,49.27,12300.0,38.4136,38.4136,38.2423,38.3513,12300.0
2011-09-06 13:00:00,49.27,49.41,49.21,49.31,14800.0,38.3513,38.4603,38.3046,38.3824,14800.0
2011-09-06 13:30:00,49.23,49.47,49.12,49.4,14300.0,38.3202,38.507,38.2346,38.4525,14300.0
2011-09-06 14:00:00,49.4,49.63,49.3,49.49,20200.0,38.4525,38.6315,38.3747,38.5226,20200.0
2011-09-06 14:30:00,49.53,49.53,49.16,49.17,17600.0,38.5537,38.5537,38.2657,38.2735,17600.0
2011-09-06 15:00:00,49.16,49.16,48.93,49.09,44300.0,38.2657,38.2657,38.0867,38.2112,44300.0
2011-09-06 15:30:00,49.07,49.59,49.02,49.49,112100.0,38.1956,38.6004,38.1567,38.5226,112100.0
2011-09-07 09:30:00,50.35,50.82,50.19,50.8,41400.0,39.192,39.5578,39.0674,39.5423,41400.0
2011-09-07 10:00:00,50.79,51.18,50.78,50.92,26100.0,39.5345,39.838,39.5267,39.6357,26100.0
2011-09-07 10:30:00,50.85,51.0,50.78,50.91,51600.0,39.5812,39.6979,39.5267,39.6279,51600.0
2011-09-07 11:00:00,50.87,51.35,50.86,51.31,17100.0,39.5967,39.9704,39.589,39.9392,17100.0
2011-09-07 11:30:00,51.37,51.42,51.23,51.32,13900.0,39.9859,40.0249,39.877,39.947,13900.0
2011-09-07 12:00:00,51.34,51.35,51.2,51.23,11700.0,39.9626,39.9704,39.8536,39.877,11700.0
2011-09-07 12:30:00,51.26,51.49,51.26,51.4,11200.0,39.9003,40.0793,39.9003,40.0093,11200.0
2011-09-07 13:00:00,51.4,51.56,51.35,51.53,13000.0,40.0093,40.1338,39.9704,40.1105,13000.0
2011-09-07 13:30:00,51.5,51.55,51.4,51.55,6000.0,40.0871,40.126,40.0093,40.126,6000.0
2011-09-07 14:00:00,51.52,51.7,51.48,51.6,21500.0,40.1027,40.2428,40.0716,40.165,21500.0
2011-09-07 14:30:00,51.62,51.76,51.55,51.74,31800.0,40.1805,40.2895,40.126,40.2739,31800.0
2011-09-07 15:00:00,51.73,51.74,51.51,51.57,20200.0,40.2662,40.2739,40.0949,40.1416,20200.0
2011-09-07 15:30:00,51.58,51.89,51.4,51.85,121900.0,40.1494,40.3907,40.0093,40.3596,121900.0
2011-09-08 09:30:00,51.34,51.82,51.11,51.64,44700.0,39.9626,40.3362,39.7836,40.1961,44700.0
2011-09-08 10:00:00,51.64,51.86,51.32,51.65,24000.0,40.1961,40.3673,39.947,40.2039,24000.0
2011-09-08 10:30:00,51.61,52.04,51.58,52.04,14600.0,40.1727,40.5075,40.1494,40.5075,14600.0
2011-09-08 11:00:00,52.09,52.1,51.83,51.89,7600.0,40.5464,40.5542,40.344,40.3907,7600.0
2011-09-08 11:30:00,51.87,52.02,51.5,51.54,14300.0,40.3751,40.4919,40.0871,40.1183,14300.0
2011-09-08 12:00:00,51.52,51.75,51.42,51.6,14900.0,40.1027,40.2817,40.0249,40.165,14900.0
2011-09-08 12:30:00,51.6,51.98,51.56,51.96,39300.0,40.165,40.4608,40.1338,40.4452,39300.0
2011-09-08 13:00:00,51.95,52.0,51.76,51.87,24300.0,40.4374,40.4763,40.2895,40.3751,24300.0
2011-09-08 13:30:00,51.92,52.0,51.32,51.4,26900.0,40.414,40.4763,39.947,40.0093,26900.0
2011-09-08 14:00:00,51.38,51.65,51.37,51.48,50600.0,39.9937,40.2039,39.9859,40.0716,50600.0
2011-09-08 14:30:00,51.48,51.71,51.47,51.66,59900.0,40.0716,40.2506,40.0638,40.2117,59900.0
2011-09-08 15:00:00,51.68,51.7,51.43,51.7,39300.0,40.2272,40.2428,40.0326,40.2428,39300.0
2011-09-08 15:30:00,51.72,51.85,51.56,51.58,88400.0,40.2584,40.3596,40.1338,40.1494,88400.0
2011-09-09 09:30:00,50.9,50.9,50.39,50.68,32000.0,39.6201,39.6201,39.2231,39.4488,32000.0
2011-09-09 10:00:00,50.7,51.08,50.63,51.05,72300.0,39.4644,39.7602,39.4099,39.7368,72300.0
2011-09-09 10:30:00,51.13,51.21,50.64,50.99,32100.0,39.7991,39.8614,39.4177,39.6901,32100.0
2011-09-09 11:00:00,50.97,51.3,50.46,50.47,30100.0,39.6746,39.9314,39.2776,39.2854,30100.0
2011-09-09 11:30:00,50.42,50.64,50.0,50.07,21800.0,39.2465,39.4177,38.9195,38.974,21800.0
2011-09-09 12:00:00,50.08,50.25,49.94,50.08,19800.0,38.9818,39.1141,38.8728,38.9818,19800.0
2011-09-09 12:30:00,50.08,50.25,49.81,50.2,18100.0,38.9818,39.1141,38.7716,39.0752,18100.0
2011-09-09 13:00:00,50.23,50.45,50.07,50.18,16100.0,39.0986,39.2698,38.974,39.0596,16100.0
2011-09-09 13:30:00,50.19,50.2,49.96,50.05,25600.0,39.0674,39.0752,38.8884,38.9585,25600.0
2011-09-09 14:00:00,50.06,50.12,49.87,50.03,27900.0,38.9662,39.0129,38.8183,38.9429,27900.0
2011-09-09 14:30:00,50.02,50.27,49.8,49.85,36900.0,38.9351,39.1297,38.7639,38.8028,36900.0
2011-09-09 15:00:00,49.79,49.98,49.68,49.69,34200.0,38.7561,38.904,38.6705,38.6782,34200.0
2011-09-09 15:30:00,49.69,50.14,49.69,49.92,80900.0,38.6782,39.0285,38.6782,38.8573,80900.0
2011-09-12 09:30:00,48.95,49.93,48.95,49.76,21300.0,38.1022,38.8651,38.1022,38.7327,21300.0
2011-09-12 10:00:00,49.81,50.06,49.4,49.4,18400.0,38.7716,38.9662,38.4525,38.4525,18400.0
2011-09-12 10:30:00,49.41,49.47,48.96,48.96,22400.0,38.4603,38.507,38.11,38.11,22400.0
2011-09-12 11:00:00,48.97,49.42,48.95,49.39,17800.0,38.1178,38.4681,38.1022,38.4447,17800.0
2011-09-12 11:30:00,49.37,49.63,49.33,49.33,26900.0,38.4292,38.6315,38.398,38.398,26900.0
2011-09-12 12:00:00,49.37,49.4,49.13,49.35,23900.0,38.4292,38.4525,38.2423,38.4136,23900.0
2011-09-12 12:30:00,49.4,49.4,49.11,49.31,9100.0,38.4525,38.4525,38.2268,38.3824,9100.0
2011-09-12 13:00:00,49.34,49.51,49.18,49.2,9600.0,38.4058,38.5381,38.2813,38.2968,9600.0
2011-09-12 13:30:00,49.2,49.26,48.94,49.22,13700.0,38.2968,38.3435,38.0944,38.3124,13700.0
2011-09-12 14:00:00,49.2,49.2,48.9,49.07,19000.0,38.2968,38.2968,38.0633,38.1956,19000.0
2011-09-12 14:30:00,49.13,49.72,49.08,49.31,34800.0,38.2423,38.7016,38.2034,38.3824,34800.0
2011-09-12 15:00:00,49.33,49.62,49.14,49.55,34300.0,38.398,38.6237,38.2501,38.5693,34300.0
2011-09-12 15:30:00,49.58,50.33,49.51,50.33,85000.0,38.5926,39.1764,38.5381,39.1764,85000.0
2011-09-13 09:30:00,50.7,50.98,50.08,50.98,17300.0,39.4644,39.6824,38.9818,39.6824,17300.0
2011-09-13 10:00:00,50.99,51.25,50.88,51.13,17600.0,39.6901,39.8925,39.6045,39.7991,17600.0
2011-09-13 10:30:00,51.15,51.25,50.78,50.89,17100.0,39.8147,39.8925,39.5267,39.6123,17100.0
2011-09-13 11:00:00,50.81,50.94,50.44,50.53,32300.0,39.55,39.6512,39.262,39.3321,32300.0
2011-09-13 11:30:00,50.55,50.96,50.52,50.75,12300.0,39.3477,39.6668,39.3243,39.5033,12300.0
2011-09-13 12:00:00,50.74,50.75,50.38,50.65,108500.0,39.4955,39.5033,39.2153,39.4255,108500.0
2011-09-13 12:30:00,50.64,50.85,50.59,50.82,51000.0,39.4177,39.5812,39.3788,39.5578,51000.0
2011-09-13 13:00:00,50.86,51.01,50.8,50.99,33100.0,39.589,39.7057,39.5423,39.6901,33100.0
2011-09-13 13:30:00,50.98,51.2,50.85,51.04,32000.0,39.6824,39.8536,39.5812,39.7291,32000.0
2011-09-13 14:00:00,51.01,51.29,50.95,51.27,46500.0,39.7057,39.9237,39.659,39.9081,46500.0
2011-09-13 14:30:00,51.33,51.35,50.99,51.12,101700.0,39.9548,39.9704,39.6901,39.7913,101700.0
2011-09-13 15:00:00,51.09,51.28,50.83,51.28,89600.0,39.768,39.9159,39.5656,39.9159,89600.0
2011-09-13 15:30:00,51.28,51.62,51.23,51.4,120300.0,39.9159,40.1805,39.877,40.0093,120300.0
2011-09-14 09:30:00,51.79,52.0,51.22,51.22,22400.0,40.3129,40.4763,39.8692,39.8692,22400.0
2011-09-14 10:00:00,51.25,51.25,50.48,50.86,47800.0,39.8925,39.8925,39.2932,39.589,47800.0
2011-09-14 10:30:00,50.83,50.89,50.58,50.87,23700.0,39.5656,39.6123,39.371,39.5967,23700.0
2011-09-14 11:00:00,50.87,51.41,50.77,51.34,20900.0,39.5967,40.0171,39.5189,39.9626,20900.0
2011-09-14 11:30:00,51.37,51.73,51.34,51.64,49800.0,39.9859,40.2662,39.9626,40.1961,49800.0
2011-09-14 12:00:00,51.64,51.69,51.49,51.65,21800.0,40.1961,40.235,40.0793,40.2039,21800.0
2011-09-14 12:30:00,51.67,52.0,51.62,51.94,79700.0,40.2195,40.4763,40.1805,40.4296,79700.0
2011-09-14 13:00:00,51.94,52.09,51.91,52.04,35600.0,40.4296,40.5464,40.4063,40.5075,35600.0
2011-09-14 13:30:00,52.04,52.43,51.95,52.25,49900.0,40.5075,40.811,40.4374,40.6709,49900.0
2011-09-14 14:00:00,52.24,52.7,52.24,52.59,40500.0,40.6631,41.0212,40.6631,40.9356,40500.0
2011-09-14 14:30:00,52.62,52.72,52.54,52.69,55500.0,40.9589,41.0368,40.8967,41.0134,55500.0
2011-09-14 15:00:00,52.71,53.15,52.69,53.11,72700.0,41.029,41.3715,41.0134,41.3403,72700.0
2011-09-14 15:30:00,53.07,53.32,52.42,52.5,190400.0,41.3092,41.5038,40.8032,40.8655,190400.0
2011-09-15 09:30:00,52.91,53.04,52.54,52.58,28800.0,41.1847,41.2858,40.8967,40.9278,28800.0
2011-09-15 10:00:00,52.62,53.09,52.44,52.54,20400.0,40.9589,41.3248,40.8188,40.8967,20400.0
2011-09-15 10:30:00,52.5,52.5,52.1,52.13,22700.0,40.8655,40.8655,40.5542,40.5775,22700.0
2011-09-15 11:00:00,52.16,52.55,52.03,52.48,24900.0,40.6009,40.9044,40.4997,40.8499,24900.0
2011-09-15 11:30:00,52.54,52.82,52.48,52.67,38300.0,40.8967,41.1146,40.8499,40.9978,38300.0
2011-09-15 12:00:00,52.66,52.89,52.58,52.59,33600.0,40.9901,41.1691,40.9278,40.9356,33600.0
2011-09-15 12:30:00,52.6,52.81,52.57,52.62,26100.0,40.9434,41.1068,40.92,40.9589,26100.0
2011-09-15 13:00:00,52.66,52.77,52.5,52.5,30200.0,40.9901,41.0757,40.8655,40.8655,30200.0
2011-09-15 13:30:00,52.49,52.66,52.42,52.5,33200.0,40.8577,40.9901,40.8032,40.8655,33200.0
2011-09-15 14:00:00,52.51,52.72,52.46,52.58,40100.0,40.8733,41.0368,40.8344,40.9278,40100.0
2011-09-15 14:30:00,52.57,52.74,52.49,52.66,44200.0,40.92,41.0523,40.8577,40.9901,44200.0
2011-09-15 15:00:00,52.67,52.73,52.31,52.4,76700.0,40.9978,41.0445,40.7176,40.7877,76700.0
2011-09-15 15:30:00,52.41,52.68,52.41,52.64,121700.0,40.7955,41.0056,40.7955,40.9745,121700.0
2011-09-16 09:30:00,52.23,52.65,52.12,52.14,162900.0,40.6553,40.9823,40.5697,40.5853,162900.0
2011-09-16 10:00:00,52.1,52.36,51.78,51.78,95500.0,40.5542,40.7565,40.3051,40.3051,95500.0
2011-09-16 10:30:00,51.79,51.89,51.5,51.62,72900.0,40.3129,40.3907,40.0871,40.1805,72900.0
2011-09-16 11:00:00,51.62,52.02,51.62,52.02,65500.0,40.1805,40.4919,40.1805,40.4919,65500.0
2011-09-16 11:30:00,52.0,52.33,51.87,52.3,21000.0,40.4763,40.7332,40.3751,40.7098,21000.0
2011-09-16 12:00:00,52.31,52.37,52.02,52.02,31800.0,40.7176,40.7643,40.4919,40.4919,31800.0
2011-09-16 12:30:00,52.02,52.39,52.02,52.36,27300.0,40.4919,40.7799,40.4919,40.7565,27300.0
2011-09-16 13:00:00,52.36,52.36,52.14,52.18,23300.0,40.7565,40.7565,40.5853,40.6164,23300.0
2011-09-16 13:30:00,52.2,52.22,51.94,52.06,45400.0,40.632,40.6476,40.4296,40.523,45400.0
2011-09-16 14:00:00,52.07,52.12,51.86,51.88,35300.0,40.5308,40.5697,40.3673,40.3829,35300.0
2011-09-16 14:30:00,51.9,52.06,51.9,52.04,46900.0,40.3985,40.523,40.3985,40.5075,46900.0
2011-09-16 15:00:00,52.03,52.07,51.79,51.8,34900.0,40.4997,40.5308,40.3129,40.3206,34900.0
2011-09-16 15:30:00,51.81,51.98,51.76,51.87,131200.0,40.3284,40.4608,40.2895,40.3751,131200.0
2011-09-19 09:30:00,51.05,51.05,50.17,50.26,51000.0,39.7368,39.7368,39.0519,39.1219,51000.0
2011-09-19 10:00:00,50.23,50.39,50.1,50.29,49300.0,39.0986,39.2231,38.9974,39.1453,49300.0
2011-09-19 10:30:00,50.29,50.34,49.9,49.96,69200.0,39.1453,39.1842,38.8417,38.8884,69200.0
2011-09-19 11:00:00,49.97,50.11,49.69,49.85,66700.0,38.8962,39.0052,38.6782,38.8028,66700.0
2011-09-19 11:30:00,49.85,50.29,49.85,50.11,49100.0,38.8028,39.1453,38.8028,39.0052,49100.0
2011-09-19 12:00:00,50.11,50.19,50.0,50.08,33300.0,39.0052,39.0674,38.9195,38.9818,33300.0
2011-09-19 12:30:00,50.08,50.14,49.96,50.08,16100.0,38.9818,39.0285,38.8884,38.9818,16100.0
2011-09-19 13:00:00,50.07,50.14,49.97,50.14,20300.0,38.974,39.0285,38.8962,39.0285,20300.0
2011-09-19 13:30:00,50.14,50.17,50.0,50.16,40100.0,39.0285,39.0519,38.9195,39.0441,40100.0
2011-09-19 14:00:00,50.16,50.16,49.96,49.98,39800.0,39.0441,39.0441,38.8884,38.904,39800.0
2011-09-19 14:30:00,49.97,50.08,49.86,49.86,43700.0,38.8962,38.9818,38.8106,38.8106,43700.0
2011-09-19 15:00:00,49.86,50.4,49.79,50.36,76600.0,38.8106,39.2309,38.7561,39.1998,76600.0
2011-09-19 15:30:00,50.39,50.66,50.15,50.19,106100.0,39.2231,39.4333,39.0363,39.0674,106100.0
2011-09-20 09:30:00,50.64,50.99,50.38,50.85,33800.0,39.4177,39.6901,39.2153,39.5812,33800.0
2011-09-20 10:00:00,50.92,51.06,50.56,51.06,28400.0,39.6357,39.7446,39.3554,39.7446,28400.0
2011-09-20 10:30:00,51.05,51.56,51.05,51.28,33700.0,39.7368,40.1338,39.7368,39.9159,33700.0
2011-09-20 11:00:00,51.32,51.45,51.21,51.27,27700.0,39.947,40.0482,39.8614,39.9081,27700.0
2011-09-20 11:30:00,51.29,51.29,51.02,51.11,37200.0,39.9237,39.9237,39.7135,39.7836,37200.0
2011-09-20 12:00:00,51.1,51.1,50.83,50.99,27300.0,39.7758,39.7758,39.5656,39.6901,27300.0
2011-09-20 12:30:00,50.99,51.13,50.9,51.06,30700.0,39.6901,39.7991,39.6201,39.7446,30700.0
2011-09-20 13:00:00,51.07,51.2,51.06,51.14,19900.0,39.7524,39.8536,39.7446,39.8069,19900.0
2011-09-20 13:30:00,51.16,51.27,51.07,51.16,41500.0,39.8225,39.9081,39.7524,39.8225,41500.0
2011-09-20 14:00:00,51.18,51.33,51.09,51.17,20500.0,39.838,39.9548,39.768,39.8303,20500.0
2011-09-20 14:30:00,51.16,51.22,50.98,51.06,35300.0,39.8225,39.8692,39.6824,39.7446,35300.0
2011-09-20 15:00:00,51.05,51.11,50.57,50.66,30500.0,39.7368,39.7836,39.3632,39.4333,30500.0
2011-09-20 15:30:00,50.67,50.78,50.22,50.23,107500.0,39.4411,39.5267,39.0908,39.0986,107500.0
2011-09-21 09:30:00,50.0,50.41,50.0,50.28,13800.0,38.9195,39.2387,38.9195,39.1375,13800.0
2011-09-21 10:00:00,50.27,50.38,49.95,49.98,14400.0,39.1297,39.2153,38.8806,38.904,14400.0
2011-09-21 10:30:00,49.95,50.06,49.35,49.39,21900.0,38.8806,38.9662,38.4136,38.4447,21900.0
2011-09-21 11:00:00,49.46,49.61,49.37,49.42,17600.0,38.4992,38.616,38.4292,38.4681,17600.0
2011-09-21 11:30:00,49.41,49.7,49.4,49.44,21100.0,38.4603,38.686,38.4525,38.4836,21100.0
2011-09-21 12:00:00,49.44,49.56,49.26,49.34,17500.0,38.4836,38.577,38.3435,38.4058,17500.0
2011-09-21 12:30:00,49.3,49.5,48.98,49.13,23400.0,38.3747,38.5303,38.1256,38.2423,23400.0
2011-09-21 13:00:00,49.23,49.29,48.92,49.01,31300.0,38.3202,38.3669,38.0789,38.1489,31300.0
2011-09-21 13:30:00,49.01,49.04,48.9,48.99,30300.0,38.1489,38.1723,38.0633,38.1334,30300.0
2011-09-21 14:00:00,48.94,49.31,48.56,48.91,25600.0,38.0944,38.3824,37.7987,38.0711,25600.0
2011-09-21 14:30:00,48.9,49.08,48.3,48.46,57700.0,38.0633,38.2034,37.5963,37.7208,57700.0
2011-09-21 15:00:00,48.45,48.67,47.92,48.09,106100.0,37.713,37.8843,37.3005,37.4328,106100.0
2011-09-21 15:30:00,48.07,48.12,46.9,46.92,149700.0,37.4172,37.4562,36.5065,36.5221,149700.0
2011-09-22 09:30:00,45.23,46.11,45.2,45.28,61000.0,35.2066,35.8916,35.1833,35.2455,61000.0
2011-09-22 10:00:00,45.33,46.11,45.32,45.84,37500.0,35.2845,35.8916,35.2767,35.6814,37500.0
2011-09-22 10:30:00,45.82,46.0,45.36,45.42,38200.0,35.6659,35.806,35.3078,35.3545,38200.0
2011-09-22 11:00:00,45.41,45.68,45.14,45.34,62000.0,35.3467,35.5569,35.1366,35.2922,62000.0
2011-09-22 11:30:00,45.29,45.5,44.9,44.94,57700.0,35.2533,35.4168,34.9497,34.9809,57700.0
2011-09-22 12:00:00,44.91,45.1,44.73,45.05,75200.0,34.9575,35.1054,34.8174,35.0665,75200.0
2011-09-22 12:30:00,45.01,45.5,45.01,45.35,42600.0,35.0354,35.4168,35.0354,35.3,42600.0
2011-09-22 13:00:00,45.38,45.4,45.0,45.1,45500.0,35.3234,35.3389,35.0276,35.1054,45500.0
2011-09-22 13:30:00,45.1,45.24,44.77,44.77,69900.0,35.1054,35.2144,34.8486,34.8486,69900.0
2011-09-22 14:00:00,44.75,45.54,44.6,45.33,62600.0,34.833,35.4479,34.7162,35.2845,62600.0
2011-09-22 14:30:00,45.19,45.3,44.91,44.97,44200.0,35.1755,35.2611,34.9575,35.0042,44200.0
2011-09-22 15:00:00,44.91,45.03,44.51,44.78,64000.0,34.9575,35.0509,34.6462,34.8563,64000.0
2011-09-22 15:30:00,44.83,45.63,44.75,45.36,191400.0,34.8953,35.518,34.833,35.3078,191400.0
2011-09-23 09:30:00,45.09,45.44,44.84,45.09,46200.0,35.0976,35.3701,34.903,35.0976,46200.0
2011-09-23 10:00:00,45.1,45.59,44.96,45.55,52000.0,35.1054,35.4868,34.9964,35.4557,52000.0
2011-09-23 10:30:00,45.62,46.24,45.57,46.18,42100.0,35.5102,35.9928,35.4713,35.9461,42100.0
2011-09-23 11:00:00,46.12,46.28,45.93,46.18,61500.0,35.8994,36.0239,35.7515,35.9461,61500.0
2011-09-23 11:30:00,46.19,46.19,45.69,45.88,25600.0,35.9539,35.9539,35.5647,35.7126,25600.0
2011-09-23 12:00:00,45.97,46.15,45.81,45.86,17000.0,35.7826,35.9227,35.6581,35.697,17000.0
2011-09-23 12:30:00,45.86,45.97,45.58,45.66,31500.0,35.697,35.7826,35.4791,35.5413,31500.0
2011-09-23 13:00:00,45.68,45.88,45.62,45.7,25200.0,35.5569,35.7126,35.5102,35.5725,25200.0
2011-09-23 13:30:00,45.7,46.01,45.65,45.92,24200.0,35.5725,35.8138,35.5335,35.7437,24200.0
2011-09-23 14:00:00,45.98,46.0,45.47,45.51,63000.0,35.7904,35.806,35.3934,35.4246,63000.0
2011-09-23 14:30:00,45.51,45.59,45.38,45.46,36300.0,35.4246,35.4868,35.3234,35.3856,36300.0
2011-09-23 15:00:00,45.48,45.88,45.48,45.87,54500.0,35.4012,35.7126,35.4012,35.7048,54500.0
2011-09-23 15:30:00,45.88,46.08,45.71,46.0,119400.0,35.7126,35.8682,35.5802,35.806,119400.0
2011-09-26 09:30:00,46.45,46.57,45.89,45.95,36100.0,36.1563,36.2497,35.7204,35.7671,36100.0
2011-09-26 10:00:00,45.95,46.09,45.42,45.9,50100.0,35.7671,35.876,35.3545,35.7281,50100.0
2011-09-26 10:30:00,45.92,46.1,45.58,45.98,46900.0,35.7437,35.8838,35.4791,35.7904,46900.0
2011-09-26 11:00:00,46.01,46.28,45.97,46.18,36100.0,35.8138,36.0239,35.7826,35.9461,36100.0
2011-09-26 11:30:00,46.18,46.28,45.94,46.23,31200.0,35.9461,36.0239,35.7593,35.985,31200.0
2011-09-26 12:00:00,46.22,46.22,45.89,46.12,25000.0,35.9772,35.9772,35.7204,35.8994,25000.0
2011-09-26 12:30:00,46.1,46.13,45.81,45.87,50100.0,35.8838,35.9072,35.6581,35.7048,50100.0
2011-09-26 13:00:00,45.88,45.9,45.68,45.83,37800.0,35.7126,35.7281,35.5569,35.6736,37800.0
2011-09-26 13:30:00,45.77,45.95,45.64,45.82,35200.0,35.6269,35.7671,35.5258,35.6659,35200.0
2011-09-26 14:00:00,45.84,46.09,45.77,45.88,46500.0,35.6814,35.876,35.6269,35.7126,46500.0
2011-09-26 14:30:00,45.87,46.05,45.74,45.91,24800.0,35.7048,35.8449,35.6036,35.7359,24800.0
2011-09-26 15:00:00,45.94,46.33,45.91,46.32,24600.0,35.7593,36.0628,35.7359,36.0551,24600.0
2011-09-26 15:30:00,46.33,47.12,46.19,47.02,97400.0,36.0628,36.6778,35.9539,36.5999,97400.0
2011-09-27 09:30:00,48.11,48.43,47.8,48.3,41500.0,37.4484,37.6975,37.2071,37.5963,41500.0
2011-09-27 10:00:00,48.27,48.58,48.21,48.44,95600.0,37.5729,37.8142,37.5262,37.7052,95600.0
2011-09-27 10:30:00,48.42,48.48,48.15,48.48,45700.0,37.6897,37.7364,37.4795,37.7364,45700.0
2011-09-27 11:00:00,48.48,48.51,48.29,48.49,37000.0,37.7364,37.7597,37.5885,37.7442,37000.0
2011-09-27 11:30:00,48.49,48.61,48.35,48.61,64700.0,37.7442,37.8376,37.6352,37.8376,64700.0
2011-09-27 12:00:00,48.57,48.8,48.56,48.63,31400.0,37.8064,37.9855,37.7987,37.8531,31400.0
2011-09-27 12:30:00,48.7,48.7,48.55,48.6,23100.0,37.9076,37.9076,37.7909,37.8298,23100.0
2011-09-27 13:00:00,48.58,48.65,48.52,48.6,34600.0,37.8142,37.8687,37.7675,37.8298,34600.0
2011-09-27 13:30:00,48.63,48.82,48.56,48.77,17300.0,37.8531,38.001,37.7987,37.9621,17300.0
2011-09-27 14:00:00,48.77,48.85,48.69,48.74,42700.0,37.9621,38.0244,37.8998,37.9388,42700.0
2011-09-27 14:30:00,48.74,48.84,48.66,48.72,42800.0,37.9388,38.0166,37.8765,37.9232,42800.0
2011-09-27 15:00:00,48.69,48.71,48.25,48.34,165000.0,37.8998,37.9154,37.5574,37.6274,165000.0
2011-09-27 15:30:00,48.33,48.47,47.7,48.05,157500.0,37.6196,37.7286,37.1292,37.4017,157500.0
2011-09-28 09:30:00,48.16,48.19,47.78,48.07,8000.0,37.4873,37.5107,37.1915,37.4172,8000.0
2011-09-28 10:00:00,48.06,48.06,47.41,47.49,20000.0,37.4095,37.4095,36.9035,36.9658,20000.0
2011-09-28 10:30:00,47.5,47.55,47.17,47.51,32800.0,36.9736,37.0125,36.7167,36.9813,32800.0
2011-09-28 11:00:00,47.37,47.4,46.95,47.04,34300.0,36.8724,36.8957,36.5454,36.6155,34300.0
2011-09-28 11:30:00,47.04,47.41,46.85,47.33,16100.0,36.6155,36.9035,36.4676,36.8412,16100.0
2011-09-28 12:00:00,47.22,47.25,46.95,47.21,10300.0,36.7556,36.779,36.5454,36.7478,10300.0
2011-09-28 12:30:00,47.15,47.21,47.02,47.2,7100.0,36.7011,36.7478,36.5999,36.74,7100.0
2011-09-28 13:00:00,47.2,47.27,46.89,46.91,7300.0,36.74,36.7945,36.4987,36.5143,7300.0
2011-09-28 13:30:00,46.89,46.91,46.56,46.63,18000.0,36.4987,36.5143,36.2419,36.2964,18000.0
2011-09-28 14:00:00,46.57,46.71,46.45,46.65,9800.0,36.2497,36.3586,36.1563,36.3119,9800.0
2011-09-28 14:30:00,46.62,46.84,46.62,46.72,13800.0,36.2886,36.4598,36.2886,36.3664,13800.0
2011-09-28 15:00:00,46.73,47.07,46.69,46.71,33800.0,36.3742,36.6389,36.3431,36.3586,33800.0
2011-09-28 15:30:00,46.7,46.73,46.12,46.16,116800.0,36.3508,36.3742,35.8994,35.9305,116800.0
2011-09-29 09:30:00,47.28,47.81,47.1,47.58,9400.0,36.8023,37.2149,36.6622,37.0358,9400.0
2011-09-29 10:00:00,47.55,47.55,47.19,47.2,41000.0,37.0125,37.0125,36.7323,36.74,41000.0
2011-09-29 10:30:00,47.15,47.28,46.86,47.05,15900.0,36.7011,36.8023,36.4754,36.6233,15900.0
2011-09-29 11:00:00,47.05,47.44,46.94,47.43,11400.0,36.6233,36.9269,36.5377,36.9191,11400.0
2011-09-29 11:30:00,47.38,47.5,47.24,47.28,8300.0,36.8802,36.9736,36.7712,36.8023,8300.0
2011-09-29 12:00:00,47.3,47.36,47.13,47.18,23700.0,36.8179,36.8646,36.6856,36.7245,23700.0
2011-09-29 12:30:00,47.18,47.19,46.97,47.03,10100.0,36.7245,36.7323,36.561,36.6077,10100.0
2011-09-29 13:00:00,46.99,47.18,46.83,46.83,22000.0,36.5766,36.7245,36.452,36.452,22000.0
2011-09-29 13:30:00,46.81,46.84,46.26,46.54,30900.0,36.4365,36.4598,36.0084,36.2263,30900.0
2011-09-29 14:00:00,46.53,46.58,46.08,46.32,34800.0,36.2185,36.2574,35.8682,36.0551,34800.0
2011-09-29 14:30:00,46.29,46.52,46.16,46.39,19000.0,36.0317,36.2107,35.9305,36.1095,19000.0
2011-09-29 15:00:00,46.46,46.85,46.15,46.72,52700.0,36.164,36.4676,35.9227,36.3664,52700.0
2011-09-29 15:30:00,46.76,47.68,46.69,47.64,108600.0,36.3976,37.1137,36.3431,37.0825,108600.0
2011-09-30 09:30:00,46.91,47.6,46.61,46.71,68300.0,36.5143,37.0514,36.2808,36.3586,68300.0
2011-09-30 10:00:00,46.65,47.21,46.54,47.03,39100.0,36.3119,36.7478,36.2263,36.6077,39100.0
2011-09-30 10:30:00,46.99,47.05,46.5,46.54,37900.0,36.5766,36.6233,36.1952,36.2263,37900.0
2011-09-30 11:00:00,46.59,46.89,46.53,46.68,48500.0,36.2652,36.4987,36.2185,36.3353,48500.0
2011-09-30 11:30:00,46.7,47.02,46.7,46.9,16200.0,36.3508,36.5999,36.3508,36.5065,16200.0
2011-09-30 12:00:00,46.89,46.94,46.5,46.69,48500.0,36.4987,36.5377,36.1952,36.3431,48500.0
2011-09-30 12:30:00,46.66,46.79,46.53,46.63,37100.0,36.3197,36.4209,36.2185,36.2964,37100.0
2011-09-30 13:00:00,46.56,46.85,46.48,46.81,31100.0,36.2419,36.4676,36.1796,36.4365,31100.0
2011-09-30 13:30:00,46.83,46.96,46.67,46.79,32000.0,36.452,36.5532,36.3275,36.4209,32000.0
2011-09-30 14:00:00,46.76,46.85,46.37,46.5,33600.0,36.3976,36.4676,36.094,36.1952,33600.0
2011-09-30 14:30:00,46.48,46.63,46.3,46.6,26200.0,36.1796,36.2964,36.0395,36.273,26200.0
2011-09-30 15:00:00,46.53,46.8,46.42,46.49,37700.0,36.2185,36.4287,36.1329,36.1874,37700.0
2011-09-30 15:30:00,46.45,46.63,45.95,45.95,160200.0,36.1563,36.2964,35.7671,35.7671,160200.0
2011-10-03 09:30:00,45.8,46.41,45.79,46.1,29800.0,35.6503,36.1251,35.6425,35.8838,29800.0
2011-10-03 10:00:00,46.08,46.65,46.03,46.31,33700.0,35.8682,36.3119,35.8293,36.0473,33700.0
2011-10-03 10:30:00,46.29,46.4,45.9,46.22,53700.0,36.0317,36.1173,35.7281,35.9772,53700.0
2011-10-03 11:00:00,46.21,46.46,45.99,46.31,52800.0,35.9694,36.164,35.7982,36.0473,52800.0
2011-10-03 11:30:00,46.34,46.39,46.07,46.35,54600.0,36.0706,36.1095,35.8605,36.0784,54600.0
2011-10-03 12:00:00,46.35,46.35,45.76,45.88,52500.0,36.0784,36.0784,35.6192,35.7126,52500.0
2011-10-03 12:30:00,45.85,45.92,45.75,45.75,65200.0,35.6892,35.7437,35.6114,35.6114,65200.0
2011-10-03 13:00:00,45.76,45.82,45.5,45.62,63500.0,35.6192,35.6659,35.4168,35.5102,63500.0
2011-10-03 13:30:00,45.65,45.67,45.19,45.47,65100.0,35.5335,35.5491,35.1755,35.3934,65100.0
2011-10-03 14:00:00,45.5,45.69,45.14,45.26,81200.0,35.4168,35.5647,35.1366,35.23,81200.0
2011-10-03 14:30:00,45.24,45.5,45.0,45.47,106000.0,35.2144,35.4168,35.0276,35.3934,106000.0
2011-10-03 15:00:00,45.47,45.61,45.18,45.2,69800.0,35.3934,35.5024,35.1677,35.1833,69800.0
2011-10-03 15:30:00,45.23,45.63,44.95,45.0,180900.0,35.2066,35.518,34.9887,35.0276,180900.0
2011-10-04 09:30:00,44.71,45.61,44.67,45.56,56000.0,34.8019,35.5024,34.7707,35.4635,56000.0
2011-10-04 10:00:00,45.56,45.71,45.22,45.3,40800.0,35.4635,35.5802,35.1988,35.2611,40800.0
2011-10-04 10:30:00,45.35,45.7,45.08,45.49,50600.0,35.3,35.5725,35.0899,35.409,50600.0
2011-10-04 11:00:00,45.5,45.64,45.28,45.41,58800.0,35.4168,35.5258,35.2455,35.3467,58800.0
2011-10-04 11:30:00,45.47,45.61,45.21,45.6,50400.0,35.3934,35.5024,35.191,35.4946,50400.0
2011-10-04 12:00:00,45.64,46.15,45.53,45.53,48500.0,35.5258,35.9227,35.4401,35.4401,48500.0
2011-10-04 12:30:00,45.52,45.85,45.44,45.57,24100.0,35.4323,35.6892,35.3701,35.4713,24100.0
2011-10-04 13:00:00,45.59,45.62,45.27,45.4,36800.0,35.4868,35.5102,35.2377,35.3389,36800.0
2011-10-04 13:30:00,45.41,45.51,45.07,45.28,34000.0,35.3467,35.4246,35.0821,35.2455,34000.0
2011-10-04 14:00:00,45.3,45.41,44.81,45.04,49500.0,35.2611,35.3467,34.8797,35.0587,49500.0
2011-10-04 14:30:00,45.09,45.3,44.79,44.9,65000.0,35.0976,35.2611,34.8641,34.9497,65000.0
2011-10-04 15:00:00,44.87,45.56,44.73,45.44,80400.0,34.9264,35.4635,34.8174,35.3701,80400.0
2011-10-04 15:30:00,45.49,47.72,45.45,47.63,235700.0,35.409,37.1448,35.3779,37.0748,235700.0
2011-10-05 09:30:00,47.41,47.62,46.97,47.26,40100.0,36.9035,37.067,36.561,36.7867,40100.0
2011-10-05 10:00:00,47.28,47.88,47.25,47.47,31900.0,36.8023,37.2693,36.779,36.9502,31900.0
2011-10-05 10:30:00,47.49,47.86,47.37,47.82,23000.0,36.9658,37.2538,36.8724,37.2226,23000.0
2011-10-05 11:00:00,47.83,47.93,47.66,47.77,44100.0,37.2304,37.3083,37.0981,37.1837,44100.0
2011-10-05 11:30:00,47.76,47.95,47.57,47.7,23000.0,37.1759,37.3238,37.028,37.1292,23000.0
2011-10-05 12:00:00,47.7,47.76,47.32,47.32,12400.0,37.1292,37.1759,36.8335,36.8335,12400.0
2011-10-05 12:30:00,47.29,47.41,47.01,47.34,37400.0,36.8101,36.9035,36.5921,36.849,37400.0
2011-10-05 13:00:00,47.37,47.83,47.33,47.81,19500.0,36.8724,37.2304,36.8412,37.2149,19500.0
2011-10-05 13:30:00,47.82,47.88,47.59,47.83,15800.0,37.2226,37.2693,37.0436,37.2304,15800.0
2011-10-05 14:00:00,47.85,47.88,47.55,47.76,37500.0,37.246,37.2693,37.0125,37.1759,37500.0
2011-10-05 14:30:00,47.81,47.84,47.32,47.61,21100.0,37.2149,37.2382,36.8335,37.0592,21100.0
2011-10-05 15:00:00,47.64,47.89,47.47,47.66,43400.0,37.0825,37.2771,36.9502,37.0981,43400.0
2011-10-05 15:30:00,47.68,48.4,47.68,48.11,90200.0,37.1137,37.6741,37.1137,37.4484,90200.0
2011-10-06 09:30:00,47.94,48.17,47.9,48.12,46200.0,37.3161,37.4951,37.2849,37.4562,46200.0
2011-10-06 10:00:00,48.09,48.72,48.05,48.58,32800.0,37.4328,37.9232,37.4017,37.8142,32800.0
2011-10-06 10:30:00,48.62,49.06,48.61,48.94,41700.0,37.8454,38.1879,37.8376,38.0944,41700.0
2011-10-06 11:00:00,48.92,49.61,48.9,49.56,53800.0,38.0789,38.616,38.0633,38.577,53800.0
2011-10-06 11:30:00,49.57,49.87,49.35,49.45,44100.0,38.5848,38.8183,38.4136,38.4914,44100.0
2011-10-06 12:00:00,49.44,49.5,49.09,49.16,47700.0,38.4836,38.5303,38.2112,38.2657,47700.0
2011-10-06 12:30:00,49.16,49.17,48.81,49.02,15900.0,38.2657,38.2735,37.9933,38.1567,15900.0
2011-10-06 13:00:00,48.99,49.22,48.81,49.01,34900.0,38.1334,38.3124,37.9933,38.1489,34900.0
2011-10-06 13:30:00,48.96,49.09,48.76,48.96,28900.0,38.11,38.2112,37.9543,38.11,28900.0
2011-10-06 14:00:00,48.96,49.21,48.86,49.14,19000.0,38.11,38.3046,38.0322,38.2501,19000.0
2011-10-06 14:30:00,49.17,49.21,48.84,49.05,19200.0,38.2735,38.3046,38.0166,38.1801,19200.0
2011-10-06 15:00:00,49.0,49.18,48.69,48.75,52400.0,38.1411,38.2813,37.8998,37.9465,52400.0
2011-10-06 15:30:00,48.71,49.74,48.68,49.67,141800.0,37.9154,38.7172,37.8921,38.6627,141800.0
2011-10-07 09:30:00,49.86,49.96,49.27,49.49,60100.0,38.8106,38.8884,38.3513,38.5226,60100.0
2011-10-07 10:00:00,49.5,50.0,49.49,49.77,34100.0,38.5303,38.9195,38.5226,38.7405,34100.0
2011-10-07 10:30:00,49.73,49.83,49.08,49.08,29600.0,38.7094,38.7872,38.2034,38.2034,29600.0
2011-10-07 11:00:00,49.09,49.41,48.93,49.16,43000.0,38.2112,38.4603,38.0867,38.2657,43000.0
2011-10-07 11:30:00,49.2,49.23,48.89,49.16,11000.0,38.2968,38.3202,38.0555,38.2657,11000.0
2011-10-07 12:00:00,49.13,49.3,48.56,48.68,24000.0,38.2423,38.3747,37.7987,37.8921,24000.0
2011-10-07 12:30:00,48.6,48.68,48.18,48.28,16900.0,37.8298,37.8921,37.5029,37.5807,16900.0
2011-10-07 13:00:00,48.17,48.66,48.17,48.55,11500.0,37.4951,37.8765,37.4951,37.7909,11500.0
2011-10-07 13:30:00,48.53,48.54,48.14,48.54,5600.0,37.7753,37.7831,37.4717,37.7831,5600.0
2011-10-07 14:00:00,48.54,48.73,48.35,48.47,34000.0,37.7831,37.931,37.6352,37.7286,34000.0
2011-10-07 14:30:00,48.49,48.63,48.25,48.47,26400.0,37.7442,37.8531,37.5574,37.7286,26400.0
2011-10-07 15:00:00,48.37,48.92,48.25,48.91,27200.0,37.6508,38.0789,37.5574,38.0711,27200.0
2011-10-07 15:30:00,48.89,49.02,47.71,47.77,131300.0,38.0555,38.1567,37.137,37.1837,131300.0
2011-10-10 09:30:00,48.77,49.57,48.77,49.47,33700.0,37.9621,38.5848,37.9621,38.507,33700.0
2011-10-10 10:00:00,49.5,49.76,49.43,49.62,24100.0,38.5303,38.7327,38.4759,38.6237,24100.0
2011-10-10 10:30:00,49.6,49.79,49.45,49.67,30700.0,38.6082,38.7561,38.4914,38.6627,30700.0
2011-10-10 11:00:00,49.67,49.95,49.59,49.95,23400.0,38.6627,38.8806,38.6004,38.8806,23400.0
2011-10-10 11:30:00,49.93,50.15,49.9,50.0,19700.0,38.8651,39.0363,38.8417,38.9195,19700.0
2011-10-10 12:00:00,50.03,50.06,49.86,49.99,8700.0,38.9429,38.9662,38.8106,38.9118,8700.0
2011-10-10 12:30:00,50.01,50.01,49.57,49.64,21300.0,38.9273,38.9273,38.5848,38.6393,21300.0
2011-10-10 13:00:00,49.66,49.97,49.62,49.92,8300.0,38.6549,38.8962,38.6237,38.8573,8300.0
2011-10-10 13:30:00,49.88,49.88,49.69,49.75,10600.0,38.8261,38.8261,38.6782,38.7249,10600.0
2011-10-10 14:00:00,49.72,49.8,49.5,49.64,10800.0,38.7016,38.7639,38.5303,38.6393,10800.0
2011-10-10 14:30:00,49.67,49.77,49.64,49.69,10300.0,38.6627,38.7405,38.6393,38.6782,10300.0
2011-10-10 15:00:00,49.71,49.79,49.42,49.62,23600.0,38.6938,38.7561,38.4681,38.6237,23600.0
2011-10-10 15:30:00,49.62,50.37,49.45,50.32,91700.0,38.6237,39.2075,38.4914,39.1686,91700.0
2011-10-11 09:30:00,49.63,50.1,49.53,50.06,9800.0,38.6315,38.9974,38.5537,38.9662,9800.0
2011-10-11 10:00:00,50.07,50.46,49.84,50.42,17800.0,38.974,39.2776,38.795,39.2465,17800.0
2011-10-11 10:30:00,50.52,50.89,50.42,50.63,13000.0,39.3243,39.6123,39.2465,39.4099,13000.0
2011-10-11 11:00:00,50.6,50.64,50.16,50.19,10700.0,39.3866,39.4177,39.0441,39.0674,10700.0
2011-10-11 11:30:00,50.14,50.35,50.05,50.23,18300.0,39.0285,39.192,38.9585,39.0986,18300.0
2011-10-11 12:00:00,50.27,50.27,49.93,50.05,17200.0,39.1297,39.1297,38.8651,38.9585,17200.0
2011-10-11 12:30:00,50.06,50.1,49.49,49.62,24800.0,38.9662,38.9974,38.5226,38.6237,24800.0
2011-10-11 13:00:00,49.66,49.73,49.23,49.66,29500.0,38.6549,38.7094,38.3202,38.6549,29500.0
2011-10-11 13:30:00,49.67,49.77,49.48,49.68,50100.0,38.6627,38.7405,38.5148,38.6705,50100.0
2011-10-11 14:00:00,49.67,49.67,49.36,49.43,25900.0,38.6627,38.6627,38.4214,38.4759,25900.0
2011-10-11 14:30:00,49.38,49.55,49.38,49.43,23900.0,38.4369,38.5693,38.4369,38.4759,23900.0
2011-10-11 15:00:00,49.47,49.7,49.39,49.45,45800.0,38.507,38.686,38.4447,38.4914,45800.0
2011-10-11 15:30:00,49.44,49.68,49.21,49.32,138100.0,38.4836,38.6705,38.3046,38.3902,138100.0
2011-10-12 09:30:00,49.36,50.2,49.36,50.19,77400.0,38.4214,39.0752,38.4214,39.0674,77400.0
2011-10-12 10:00:00,50.3,50.55,50.13,50.42,60000.0,39.1531,39.3477,39.0207,39.2465,60000.0
2011-10-12 10:30:00,50.41,50.68,50.04,50.11,43400.0,39.2387,39.4488,38.9507,39.0052,43400.0
2011-10-12 11:00:00,50.15,50.52,50.15,50.24,19100.0,39.0363,39.3243,39.0363,39.1064,19100.0
2011-10-12 11:30:00,50.27,50.52,50.27,50.35,20300.0,39.1297,39.3243,39.1297,39.192,20300.0
2011-10-12 12:00:00,50.36,50.46,50.31,50.4,24900.0,39.1998,39.2776,39.1608,39.2309,24900.0
2011-10-12 12:30:00,50.41,50.67,50.4,50.65,10300.0,39.2387,39.4411,39.2309,39.4255,10300.0
2011-10-12 13:00:00,50.69,50.84,50.61,50.69,10600.0,39.4566,39.5734,39.3944,39.4566,10600.0
2011-10-12 13:30:00,50.72,50.87,50.62,50.64,13000.0,39.48,39.5967,39.4021,39.4177,13000.0
2011-10-12 14:00:00,50.66,51.0,50.59,50.98,26900.0,39.4333,39.6979,39.3788,39.6824,26900.0
2011-10-12 14:30:00,51.01,51.15,50.58,50.58,24900.0,39.7057,39.8147,39.371,39.371,24900.0
2011-10-12 15:00:00,50.61,50.77,50.49,50.69,36400.0,39.3944,39.5189,39.3009,39.4566,36400.0
2011-10-12 15:30:00,50.7,51.01,50.38,50.42,104600.0,39.4644,39.7057,39.2153,39.2465,104600.0
2011-10-13 09:30:00,49.87,49.93,48.76,48.83,68200.0,38.8183,38.8651,37.9543,38.0088,68200.0
2011-10-13 10:00:00,48.82,49.07,48.62,49.05,54400.0,38.001,38.1956,37.8454,38.1801,54400.0
2011-10-13 10:30:00,49.05,49.53,49.05,49.18,68500.0,38.1801,38.5537,38.1801,38.2813,68500.0
2011-10-13 11:00:00,49.17,49.66,49.15,49.35,23300.0,38.2735,38.6549,38.2579,38.4136,23300.0
2011-10-13 11:30:00,49.35,49.54,49.3,49.52,29600.0,38.4136,38.5615,38.3747,38.5459,29600.0
2011-10-13 12:00:00,49.49,49.66,49.4,49.51,34100.0,38.5226,38.6549,38.4525,38.5381,34100.0
2011-10-13 12:30:00,49.48,49.81,49.37,49.74,35700.0,38.5148,38.7716,38.4292,38.7172,35700.0
2011-10-13 13:00:00,49.75,50.14,49.61,50.1,25500.0,38.7249,39.0285,38.616,38.9974,25500.0
2011-10-13 13:30:00,50.08,50.26,50.03,50.13,37900.0,38.9818,39.1219,38.9429,39.0207,37900.0
2011-10-13 14:00:00,50.15,50.27,49.98,50.11,40100.0,39.0363,39.1297,38.904,39.0052,40100.0
2011-10-13 14:30:00,50.09,50.55,50.01,50.41,55600.0,38.9896,39.3477,38.9273,39.2387,55600.0
2011-10-13 15:00:00,50.4,50.68,50.11,50.25,65300.0,39.2309,39.4488,39.0052,39.1141,65300.0
2011-10-13 15:30:00,50.24,50.54,50.12,50.37,112400.0,39.1064,39.3399,39.0129,39.2075,112400.0
2011-10-14 09:30:00,50.99,51.21,50.92,51.12,29400.0,39.6901,39.8614,39.6357,39.7913,29400.0
2011-10-14 10:00:00,51.06,51.07,50.24,50.37,29500.0,39.7446,39.7524,39.1064,39.2075,29500.0
2011-10-14 10:30:00,50.4,50.56,50.25,50.52,17200.0,39.2309,39.3554,39.1141,39.3243,17200.0
2011-10-14 11:00:00,50.53,50.64,50.31,50.41,20400.0,39.3321,39.4177,39.1608,39.2387,20400.0
2011-10-14 11:30:00,50.43,50.54,50.38,50.39,13900.0,39.2542,39.3399,39.2153,39.2231,13900.0
2011-10-14 12:00:00,50.41,50.41,50.09,50.23,15800.0,39.2387,39.2387,38.9896,39.0986,15800.0
2011-10-14 12:30:00,50.24,50.38,50.24,50.32,10500.0,39.1064,39.2153,39.1064,39.1686,10500.0
2011-10-14 13:00:00,50.33,50.64,50.33,50.56,10800.0,39.1764,39.4177,39.1764,39.3554,10800.0
2011-10-14 13:30:00,50.53,50.91,50.53,50.83,12100.0,39.3321,39.6279,39.3321,39.5656,12100.0
2011-10-14 14:00:00,50.83,50.91,50.67,50.71,12500.0,39.5656,39.6279,39.4411,39.4722,12500.0
2011-10-14 14:30:00,50.73,50.91,50.54,50.91,11300.0,39.4878,39.6279,39.3399,39.6279,11300.0
2011-10-14 15:00:00,50.94,51.03,50.77,51.0,36000.0,39.6512,39.7213,39.5189,39.6979,36000.0
2011-10-14 15:30:00,51.02,51.23,50.67,51.08,64900.0,39.7135,39.877,39.4411,39.7602,64900.0
2011-10-17 09:30:00,50.95,51.06,50.21,50.21,23300.0,39.659,39.7446,39.083,39.083,23300.0
2011-10-17 10:00:00,50.18,50.28,49.91,49.92,16300.0,39.0596,39.1375,38.8495,38.8573,16300.0
2011-10-17 10:30:00,49.95,49.96,49.53,49.91,26500.0,38.8806,38.8884,38.5537,38.8495,26500.0
2011-10-17 11:00:00,49.86,50.02,49.76,49.96,10300.0,38.8106,38.9351,38.7327,38.8884,10300.0
2011-10-17 11:30:00,50.03,50.03,49.68,49.75,24600.0,38.9429,38.9429,38.6705,38.7249,24600.0
2011-10-17 12:00:00,49.72,49.78,49.51,49.7,12600.0,38.7016,38.7483,38.5381,38.686,12600.0
2011-10-17 12:30:00,49.7,49.94,49.63,49.73,11600.0,38.686,38.8728,38.6315,38.7094,11600.0
2011-10-17 13:00:00,49.7,49.88,49.65,49.72,15900.0,38.686,38.8261,38.6471,38.7016,15900.0
2011-10-17 13:30:00,49.73,49.95,49.57,49.87,23000.0,38.7094,38.8806,38.5848,38.8183,23000.0
2011-10-17 14:00:00,49.85,49.89,49.71,49.77,11500.0,38.8028,38.8339,38.6938,38.7405,11500.0
2011-10-17 14:30:00,49.85,49.92,49.61,49.92,19500.0,38.8028,38.8573,38.616,38.8573,19500.0
2011-10-17 15:00:00,49.93,50.02,49.68,49.68,20600.0,38.8651,38.9351,38.6705,38.6705,20600.0
2011-10-17 15:30:00,49.7,49.91,49.13,49.29,150700.0,38.686,38.8495,38.2423,38.3669,150700.0
2011-10-18 09:30:00,49.54,50.09,48.9,49.05,22800.0,38.5615,38.9896,38.0633,38.1801,22800.0
2011-10-18 10:00:00,49.08,49.52,48.89,49.52,22400.0,38.2034,38.5459,38.0555,38.5459,22400.0
2011-10-18 10:30:00,49.58,50.1,49.44,50.0,13000.0,38.5926,38.9974,38.4836,38.9195,13000.0
2011-10-18 11:00:00,49.97,49.99,49.65,49.79,8700.0,38.8962,38.9118,38.6471,38.7561,8700.0
2011-10-18 11:30:00,49.8,50.23,49.8,50.16,6500.0,38.7639,39.0986,38.7639,39.0441,6500.0
2011-10-18 12:00:00,50.18,50.24,50.04,50.06,12200.0,39.0596,39.1064,38.9507,38.9662,12200.0
2011-10-18 12:30:00,50.09,50.39,49.99,50.34,7600.0,38.9896,39.2231,38.9118,39.1842,7600.0
2011-10-18 13:00:00,50.34,50.47,50.18,50.27,10800.0,39.1842,39.2854,39.0596,39.1297,10800.0
2011-10-18 13:30:00,50.27,50.53,50.25,50.45,9400.0,39.1297,39.3321,39.1141,39.2698,9400.0
2011-10-18 14:00:00,50.48,50.62,50.42,50.57,14300.0,39.2932,39.4021,39.2465,39.3632,14300.0
2011-10-18 14:30:00,50.57,50.63,50.29,50.52,14300.0,39.3632,39.4099,39.1453,39.3243,14300.0
2011-10-18 15:00:00,50.51,51.56,50.51,50.95,34300.0,39.3165,40.1338,39.3165,39.659,34300.0
2011-10-18 15:30:00,50.99,51.75,50.81,51.38,99200.0,39.6901,40.2817,39.55,39.9937,99200.0
2011-10-19 09:30:00,51.2,51.82,50.99,51.41,49100.0,39.8536,40.3362,39.6901,40.0171,49100.0
2011-10-19 10:00:00,51.5,51.72,51.04,51.72,16800.0,40.0871,40.2584,39.7291,40.2584,16800.0
2011-10-19 10:30:00,51.69,51.72,51.15,51.15,24700.0,40.235,40.2584,39.8147,39.8147,24700.0
2011-10-19 11:00:00,51.09,51.14,50.76,51.11,21200.0,39.768,39.8069,39.5111,39.7836,21200.0
2011-10-19 11:30:00,51.11,51.36,50.94,50.94,28300.0,39.7836,39.9781,39.6512,39.6512,28300.0
2011-10-19 12:00:00,50.9,51.19,50.8,51.1,21000.0,39.6201,39.8458,39.5423,39.7758,21000.0
2011-10-19 12:30:00,51.09,51.11,50.82,51.01,31600.0,39.768,39.7836,39.5578,39.7057,31600.0
2011-10-19 13:00:00,51.0,51.25,50.97,50.97,52400.0,39.6979,39.8925,39.6746,39.6746,52400.0
2011-10-19 13:30:00,50.96,50.99,50.51,50.73,28600.0,39.6668,39.6901,39.3165,39.4878,28600.0
2011-10-19 14:00:00,50.76,50.76,50.29,50.36,53200.0,39.5111,39.5111,39.1453,39.1998,53200.0
2011-10-19 14:30:00,50.33,50.63,50.25,50.3,45700.0,39.1764,39.4099,39.1141,39.1531,45700.0
2011-10-19 15:00:00,50.3,50.44,50.12,50.24,37200.0,39.1531,39.262,39.0129,39.1064,37200.0
2011-10-19 15:30:00,50.25,50.55,50.01,50.09,130900.0,39.1141,39.3477,38.9273,38.9896,130900.0
2011-10-20 09:30:00,50.19,50.55,49.94,50.12,26800.0,39.0674,39.3477,38.8728,39.0129,26800.0
2011-10-20 10:00:00,50.24,50.72,50.16,50.53,24300.0,39.1064,39.48,39.0441,39.3321,24300.0
2011-10-20 10:30:00,50.58,50.84,50.22,50.22,21700.0,39.371,39.5734,39.0908,39.0908,21700.0
2011-10-20 11:00:00,50.19,50.4,50.04,50.35,30400.0,39.0674,39.2309,38.9507,39.192,30400.0
2011-10-20 11:30:00,50.35,50.39,50.02,50.16,17400.0,39.192,39.2231,38.9351,39.0441,17400.0
2011-10-20 12:00:00,50.13,50.29,49.88,50.24,39800.0,39.0207,39.1453,38.8261,39.1064,39800.0
2011-10-20 12:30:00,50.23,50.54,50.1,50.44,29700.0,39.0986,39.3399,38.9974,39.262,29700.0
2011-10-20 13:00:00,50.47,51.37,50.44,51.0,50400.0,39.2854,39.9859,39.262,39.6979,50400.0
2011-10-20 13:30:00,51.0,51.06,50.48,50.76,46600.0,39.6979,39.7446,39.2932,39.5111,46600.0
2011-10-20 14:00:00,50.71,50.95,50.53,50.95,23800.0,39.4722,39.659,39.3321,39.659,23800.0
2011-10-20 14:30:00,50.95,51.59,50.85,51.49,33500.0,39.659,40.1572,39.5812,40.0793,33500.0
2011-10-20 15:00:00,51.43,51.57,51.14,51.23,30900.0,40.0326,40.1416,39.8069,39.877,30900.0
2011-10-20 15:30:00,51.24,51.65,51.16,51.51,98000.0,39.8847,40.2039,39.8225,40.0949,98000.0
2011-10-21 09:30:00,51.78,52.3,51.56,52.16,24100.0,40.3051,40.7098,40.1338,40.6009,24100.0
2011-10-21 10:00:00,52.11,53.05,52.11,52.73,82200.0,40.5619,41.2936,40.5619,41.0445,82200.0
2011-10-21 10:30:00,52.74,52.97,52.68,52.9,59000.0,41.0523,41.2314,41.0056,41.1769,59000.0
2011-10-21 11:00:00,52.92,53.0,52.65,52.99,24400.0,41.1924,41.2547,40.9823,41.2469,24400.0
2011-10-21 11:30:00,52.95,53.09,52.77,52.82,28000.0,41.2158,41.3248,41.0757,41.1146,28000.0
2011-10-21 12:00:00,52.8,53.02,52.67,53.02,61800.0,41.099,41.2703,40.9978,41.2703,61800.0
2011-10-21 12:30:00,53.01,53.05,52.8,52.96,20700.0,41.2625,41.2936,41.099,41.2236,20700.0
2011-10-21 13:00:00,52.9,52.93,52.47,52.53,31400.0,41.1769,41.2002,40.8422,40.8889,31400.0
2011-10-21 13:30:00,52.52,52.78,52.3,52.3,58900.0,40.8811,41.0835,40.7098,40.7098,58900.0
2011-10-21 14:00:00,52.28,52.78,52.25,52.66,33700.0,40.6943,41.0835,40.6709,40.9901,33700.0
2011-10-21 14:30:00,52.66,53.14,52.58,53.14,35900.0,40.9901,41.3637,40.9278,41.3637,35900.0
2011-10-21 15:00:00,53.14,53.29,52.93,53.02,40100.0,41.3637,41.4804,41.2002,41.2703,40100.0
2011-10-21 15:30:00,53.01,53.12,52.67,53.06,115400.0,41.2625,41.3481,40.9978,41.3014,115400.0
2011-10-24 09:30:00,52.86,53.11,52.37,53.05,44700.0,41.1457,41.3403,40.7643,41.2936,44700.0
2011-10-24 10:00:00,53.09,53.47,52.9,53.45,45900.0,41.3248,41.6206,41.1769,41.605,45900.0
2011-10-24 10:30:00,53.49,53.71,53.41,53.52,52000.0,41.6361,41.8074,41.5739,41.6595,52000.0
2011-10-24 11:00:00,53.51,53.66,53.36,53.39,47400.0,41.6517,41.7684,41.5349,41.5583,47400.0
2011-10-24 11:30:00,53.38,53.99,53.35,53.93,31700.0,41.5505,42.0253,41.5271,41.9786,31700.0
2011-10-24 12:00:00,53.91,54.0,53.83,53.89,19800.0,41.963,42.0331,41.9008,41.9475,19800.0
2011-10-24 12:30:00,53.87,53.93,53.56,53.87,30900.0,41.9319,41.9786,41.6906,41.9319,30900.0
2011-10-24 13:00:00,53.87,54.13,53.77,53.97,27400.0,41.9319,42.1343,41.8541,42.0097,27400.0
2011-10-24 13:30:00,53.97,54.14,53.92,54.04,40100.0,42.0097,42.1421,41.9708,42.0642,40100.0
2011-10-24 14:00:00,54.03,54.05,53.63,53.89,31700.0,42.0565,42.072,41.7451,41.9475,31700.0
2011-10-24 14:30:00,53.89,54.14,53.81,54.12,34000.0,41.9475,42.1421,41.8852,42.1265,34000.0
2011-10-24 15:00:00,54.19,54.19,53.48,53.54,41100.0,42.181,42.181,41.6283,41.675,41100.0
2011-10-24 15:30:00,53.53,53.69,53.24,53.37,200500.0,41.6673,41.7918,41.4415,41.5427,200500.0
2011-10-25 09:30:00,52.7,52.98,51.57,51.69,116500.0,41.0212,41.2391,40.1416,40.235,116500.0
2011-10-25 10:00:00,51.68,52.31,51.15,52.0,71100.0,40.2272,40.7176,39.8147,40.4763,71100.0
2011-10-25 10:30:00,51.98,52.28,51.89,52.14,65800.0,40.4608,40.6943,40.3907,40.5853,65800.0
2011-10-25 11:00:00,52.14,52.36,51.82,52.33,88000.0,40.5853,40.7565,40.3362,40.7332,88000.0
2011-10-25 11:30:00,52.28,52.48,51.86,51.97,58000.0,40.6943,40.8499,40.3673,40.453,58000.0
2011-10-25 12:00:00,51.98,52.26,51.96,52.2,55400.0,40.4608,40.6787,40.4452,40.632,55400.0
2011-10-25 12:30:00,52.2,52.21,51.84,52.12,38200.0,40.632,40.6398,40.3518,40.5697,38200.0
2011-10-25 13:00:00,52.12,52.36,52.03,52.03,47700.0,40.5697,40.7565,40.4997,40.4997,47700.0
2011-10-25 13:30:00,52.03,52.44,51.91,52.28,61100.0,40.4997,40.8188,40.4063,40.6943,61100.0
2011-10-25 14:00:00,52.24,52.28,52.05,52.05,46500.0,40.6631,40.6943,40.5152,40.5152,46500.0
2011-10-25 14:30:00,52.09,52.25,51.88,52.22,55700.0,40.5464,40.6709,40.3829,40.6476,55700.0
2011-10-25 15:00:00,52.23,52.28,51.85,52.11,77300.0,40.6553,40.6943,40.3596,40.5619,77300.0
2011-10-25 15:30:00,52.1,52.22,51.26,51.47,158700.0,40.5542,40.6476,39.9003,40.0638,158700.0
2011-10-26 09:30:00,52.43,52.99,51.86,51.86,35500.0,40.811,41.2469,40.3673,40.3673,35500.0
2011-10-26 10:00:00,51.89,51.89,51.14,51.71,46200.0,40.3907,40.3907,39.8069,40.2506,46200.0
2011-10-26 10:30:00,51.76,51.84,51.11,51.34,42000.0,40.2895,40.3518,39.7836,39.9626,42000.0
2011-10-26 11:00:00,51.33,51.9,51.31,51.87,39500.0,39.9548,40.3985,39.9392,40.3751,39500.0
2011-10-26 11:30:00,51.83,52.18,51.79,52.11,27400.0,40.344,40.6164,40.3129,40.5619,27400.0
2011-10-26 12:00:00,52.08,52.27,51.99,52.19,109600.0,40.5386,40.6865,40.4685,40.6242,109600.0
2011-10-26 12:30:00,52.15,52.4,52.1,52.14,41400.0,40.5931,40.7877,40.5542,40.5853,41400.0
2011-10-26 13:00:00,52.16,52.28,51.99,52.22,59700.0,40.6009,40.6943,40.4685,40.6476,59700.0
2011-10-26 13:30:00,52.24,52.68,52.22,52.67,36300.0,40.6631,41.0056,40.6476,40.9978,36300.0
2011-10-26 14:00:00,52.68,52.88,52.63,52.79,44800.0,41.0056,41.1613,40.9667,41.0912,44800.0
2011-10-26 14:30:00,52.82,53.19,52.75,52.92,71700.0,41.1146,41.4026,41.0601,41.1924,71700.0
2011-10-26 15:00:00,52.95,53.21,52.85,53.07,75700.0,41.2158,41.4182,41.138,41.3092,75700.0
2011-10-26 15:30:00,53.09,53.43,52.92,53.13,112900.0,41.3248,41.5894,41.1924,41.3559,112900.0
2011-10-27 09:30:00,55.35,55.51,54.01,54.01,56400.0,43.0839,43.2085,42.0409,42.0409,56400.0
2011-10-27 10:00:00,53.98,54.2,53.76,53.86,80100.0,42.0175,42.1888,41.8463,41.9241,80100.0
2011-10-27 10:30:00,53.85,54.19,53.81,54.03,38300.0,41.9163,42.181,41.8852,42.0565,38300.0
2011-10-27 11:00:00,54.01,54.01,53.73,53.83,16900.0,42.0409,42.0409,41.8229,41.9008,16900.0
2011-10-27 11:30:00,53.83,54.21,53.74,54.17,25400.0,41.9008,42.1966,41.8307,42.1654,25400.0
2011-10-27 12:00:00,54.25,54.6,54.25,54.51,36200.0,42.2277,42.5001,42.2277,42.4301,36200.0
2011-10-27 12:30:00,54.51,54.68,54.45,54.5,49400.0,42.4301,42.5624,42.3834,42.4223,49400.0
2011-10-27 13:00:00,54.53,54.79,54.51,54.72,25300.0,42.4456,42.648,42.4301,42.5935,25300.0
2011-10-27 13:30:00,54.7,54.73,54.59,54.64,42700.0,42.578,42.6013,42.4924,42.5313,42700.0
2011-10-27 14:00:00,54.62,54.8,54.5,54.64,34400.0,42.5157,42.6558,42.4223,42.5313,34400.0
2011-10-27 14:30:00,54.62,54.87,54.56,54.75,50000.0,42.5157,42.7103,42.469,42.6169,50000.0
2011-10-27 15:00:00,54.8,55.2,54.76,54.97,45300.0,42.6558,42.9672,42.6247,42.7881,45300.0
2011-10-27 15:30:00,54.94,55.07,54.36,54.85,123300.0,42.7648,42.866,42.3133,42.6947,123300.0
2011-10-28 09:30:00,54.79,54.79,54.08,54.19,43100.0,42.648,42.648,42.0954,42.181,43100.0
2011-10-28 10:00:00,54.18,54.39,54.01,54.24,87900.0,42.1732,42.3367,42.0409,42.2199,87900.0
2011-10-28 10:30:00,54.24,54.64,54.24,54.61,59000.0,42.2199,42.5313,42.2199,42.5079,59000.0
2011-10-28 11:00:00,54.64,54.68,54.47,54.5,34200.0,42.5313,42.5624,42.3989,42.4223,34200.0
2011-10-28 11:30:00,54.55,54.64,54.16,54.17,35700.0,42.4612,42.5313,42.1576,42.1654,35700.0
2011-10-28 12:00:00,54.2,54.39,54.16,54.2,29700.0,42.1888,42.3367,42.1576,42.1888,29700.0
2011-10-28 12:30:00,54.2,54.34,54.12,54.27,42100.0,42.1888,42.2978,42.1265,42.2433,42100.0
2011-10-28 13:00:00,54.27,54.27,54.06,54.25,29300.0,42.2433,42.2433,42.0798,42.2277,29300.0
2011-10-28 13:30:00,54.24,54.33,54.1,54.28,46700.0,42.2199,42.29,42.1109,42.2511,46700.0
2011-10-28 14:00:00,54.26,54.31,54.02,54.05,40400.0,42.2355,42.2744,42.0487,42.072,40400.0
2011-10-28 14:30:00,54.1,54.16,53.9,53.91,32600.0,42.1109,42.1576,41.9553,41.963,32600.0
2011-10-28 15:00:00,53.91,54.19,53.85,53.94,38900.0,41.963,42.181,41.9163,41.9864,38900.0
2011-10-28 15:30:00,53.94,54.01,53.77,53.8,101700.0,41.9864,42.0409,41.8541,41.8774,101700.0
2011-10-31 09:30:00,53.04,53.43,51.95,52.36,81700.0,41.2858,41.5894,40.4374,40.7565,81700.0
2011-10-31 10:00:00,52.39,52.74,52.14,52.74,64300.0,40.7799,41.0523,40.5853,41.0523,64300.0
2011-10-31 10:30:00,52.74,52.98,52.71,52.81,40100.0,41.0523,41.2391,41.029,41.1068,40100.0
2011-10-31 11:00:00,52.8,53.08,52.73,53.08,58500.0,41.099,41.317,41.0445,41.317,58500.0
2011-10-31 11:30:00,53.05,53.34,53.05,53.18,31600.0,41.2936,41.5194,41.2936,41.3948,31600.0
2011-10-31 12:00:00,53.17,53.26,52.96,52.96,16200.0,41.387,41.4571,41.2236,41.2236,16200.0
2011-10-31 12:30:00,52.98,53.02,52.95,52.99,30200.0,41.2391,41.2703,41.2158,41.2469,30200.0
2011-10-31 13:00:00,52.99,53.23,52.99,53.09,22300.0,41.2469,41.4337,41.2469,41.3248,22300.0
2011-10-31 13:30:00,53.04,53.42,53.04,53.18,16000.0,41.2858,41.5816,41.2858,41.3948,16000.0
2011-10-31 14:00:00,53.21,53.26,53.04,53.2,17200.0,41.4182,41.4571,41.2858,41.4104,17200.0
2011-10-31 14:30:00,53.19,53.21,52.94,52.98,24200.0,41.4026,41.4182,41.208,41.2391,24200.0
2011-10-31 15:00:00,52.99,53.02,52.69,52.78,31700.0,41.2469,41.2703,41.0134,41.0835,31700.0
2011-10-31 15:30:00,52.8,52.89,52.17,52.21,111400.0,41.099,41.1691,40.6086,40.6398,111400.0
2011-11-01 09:30:00,50.23,50.8,49.57,50.45,59700.0,39.0986,39.5423,38.5848,39.2698,59700.0
2011-11-01 10:00:00,50.45,51.14,50.1,50.88,73300.0,39.2698,39.8069,38.9974,39.6045,73300.0
2011-11-01 10:30:00,50.9,51.16,50.74,50.96,53700.0,39.6201,39.8225,39.4955,39.6668,53700.0
2011-11-01 11:00:00,50.97,51.18,50.77,50.83,29200.0,39.6746,39.838,39.5189,39.5656,29200.0
2011-11-01 11:30:00,50.78,50.8,50.15,50.15,25200.0,39.5267,39.5423,39.0363,39.0363,25200.0
2011-11-01 12:00:00,50.15,50.45,49.95,50.0,38400.0,39.0363,39.2698,38.8806,38.9195,38400.0
2011-11-01 12:30:00,50.02,50.48,49.94,49.95,20600.0,38.9351,39.2932,38.8728,38.8806,20600.0
2011-11-01 13:00:00,49.93,50.57,49.83,50.48,41300.0,38.8651,39.3632,38.7872,39.2932,41300.0
2011-11-01 13:30:00,50.47,50.88,50.31,50.48,46800.0,39.2854,39.6045,39.1608,39.2932,46800.0
2011-11-01 14:00:00,50.41,50.82,50.41,50.68,43500.0,39.2387,39.5578,39.2387,39.4488,43500.0
2011-11-01 14:30:00,50.66,50.75,50.12,50.21,43800.0,39.4333,39.5033,39.0129,39.083,43800.0
2011-11-01 15:00:00,50.21,50.31,49.86,50.17,44300.0,39.083,39.1608,38.8106,39.0519,44300.0
2011-11-01 15:30:00,50.17,50.44,49.59,49.66,189200.0,39.0519,39.262,38.6004,38.6549,189200.0
2011-11-02 09:30:00,50.03,50.29,49.85,49.93,65200.0,39.08,39.2831,38.9394,39.0018,65200.0
2011-11-02 10:00:00,49.92,50.58,49.85,50.58,66700.0,38.994,39.5096,38.9394,39.5096,66700.0
2011-11-02 10:30:00,50.58,51.11,50.52,51.02,57300.0,39.5096,39.9236,39.4627,39.8533,57300.0
2011-11-02 11:00:00,51.02,51.45,51.0,51.32,38000.0,39.8533,40.1892,39.8377,40.0876,38000.0
2011-11-02 11:30:00,51.31,51.52,51.23,51.42,47400.0,40.0798,40.2438,40.0173,40.1657,47400.0
2011-11-02 12:00:00,51.42,51.51,51.26,51.4,36500.0,40.1657,40.236,40.0407,40.1501,36500.0
2011-11-02 12:30:00,51.38,51.55,50.99,50.99,28900.0,40.1345,40.2673,39.8298,39.8298,28900.0
2011-11-02 13:00:00,50.95,51.12,50.58,50.85,36100.0,39.7986,39.9314,39.5096,39.7205,36100.0
2011-11-02 13:30:00,50.87,51.21,50.81,50.81,24400.0,39.7361,40.0017,39.6892,39.6892,24400.0
2011-11-02 14:00:00,50.83,51.02,50.59,50.6,43800.0,39.7049,39.8533,39.5174,39.5252,43800.0
2011-11-02 14:30:00,50.59,50.84,50.51,50.78,88900.0,39.5174,39.7127,39.4549,39.6658,88900.0
2011-11-02 15:00:00,50.81,51.3,50.74,50.96,51300.0,39.6892,40.072,39.6346,39.8064,51300.0
2011-11-02 15:30:00,50.98,51.21,50.7,51.16,137900.0,39.822,40.0017,39.6033,39.9626,137900.0
2011-11-03 09:30:00,51.97,52.07,51.26,51.37,24600.0,40.5954,40.6735,40.0407,40.1267,24600.0
2011-11-03 10:00:00,51.39,51.58,50.73,51.53,22000.0,40.1423,40.2907,39.6267,40.2517,22000.0
2011-11-03 10:30:00,51.54,52.04,51.36,51.71,33100.0,40.2595,40.65,40.1189,40.3923,33100.0
2011-11-03 11:00:00,51.72,51.96,51.39,51.96,18000.0,40.4001,40.5875,40.1423,40.5875,18000.0
2011-11-03 11:30:00,51.99,52.0,51.63,51.65,25000.0,40.611,40.6188,40.3298,40.3454,25000.0
2011-11-03 12:00:00,51.64,51.73,51.51,51.61,44100.0,40.3376,40.4079,40.236,40.3141,44100.0
2011-11-03 12:30:00,51.62,51.97,51.49,51.95,18100.0,40.322,40.5954,40.2204,40.5797,18100.0
2011-11-03 13:00:00,51.96,52.1,51.9,51.96,21200.0,40.5875,40.6969,40.5407,40.5875,21200.0
2011-11-03 13:30:00,51.93,52.19,51.88,52.01,39800.0,40.5641,40.7672,40.525,40.6266,39800.0
2011-11-03 14:00:00,52.02,52.28,51.91,51.94,23200.0,40.6344,40.8375,40.5485,40.5719,23200.0
2011-11-03 14:30:00,51.93,52.04,51.75,51.93,42000.0,40.5641,40.65,40.4235,40.5641,42000.0
2011-11-03 15:00:00,51.91,52.2,51.91,52.18,39800.0,40.5485,40.775,40.5485,40.7594,39800.0
2011-11-03 15:30:00,52.21,52.38,52.0,52.21,81700.0,40.7828,40.9156,40.6188,40.7828,81700.0
2011-11-04 09:30:00,51.64,52.02,51.54,51.69,17600.0,40.3376,40.6344,40.2595,40.3766,17600.0
2011-11-04 10:00:00,51.61,51.91,51.56,51.65,15600.0,40.3141,40.5485,40.2751,40.3454,15600.0
2011-11-04 10:30:00,51.61,51.95,51.44,51.95,12800.0,40.3141,40.5797,40.1814,40.5797,12800.0
2011-11-04 11:00:00,51.99,52.12,51.81,51.89,13700.0,40.611,40.7125,40.4704,40.5329,13700.0
2011-11-04 11:30:00,51.89,52.04,51.71,52.04,24400.0,40.5329,40.65,40.3923,40.65,24400.0
2011-11-04 12:00:00,52.09,52.3,52.08,52.23,10800.0,40.6891,40.8531,40.6813,40.7984,10800.0
2011-11-04 12:30:00,52.23,52.23,51.94,51.97,8800.0,40.7984,40.7984,40.5719,40.5954,8800.0
2011-11-04 13:00:00,52.02,52.34,51.95,52.23,6100.0,40.6344,40.8844,40.5797,40.7984,6100.0
2011-11-04 13:30:00,52.24,52.34,52.08,52.2,13700.0,40.8063,40.8844,40.6813,40.775,13700.0
2011-11-04 14:00:00,52.2,52.24,52.13,52.2,6400.0,40.775,40.8063,40.7203,40.775,6400.0
2011-11-04 14:30:00,52.19,52.22,51.88,51.94,21200.0,40.7672,40.7906,40.525,40.5719,21200.0
2011-11-04 15:00:00,51.99,51.99,51.61,51.86,26300.0,40.611,40.611,40.3141,40.5094,26300.0
2011-11-04 15:30:00,51.85,52.13,51.79,51.98,48000.0,40.5016,40.7203,40.4547,40.6032,48000.0
2011-11-07 09:30:00,51.98,52.32,51.96,52.23,46000.0,40.6032,40.8687,40.5875,40.7984,46000.0
2011-11-07 10:00:00,52.24,52.63,52.19,52.49,23800.0,40.8063,41.1109,40.7672,41.0015,23800.0
2011-11-07 10:30:00,52.43,52.43,51.97,52.12,31900.0,40.9547,40.9547,40.5954,40.7125,31900.0
2011-11-07 11:00:00,52.07,52.46,52.07,52.12,29200.0,40.6735,40.9781,40.6735,40.7125,29200.0
2011-11-07 11:30:00,52.14,52.24,52.03,52.13,17400.0,40.7281,40.8063,40.6422,40.7203,17400.0
2011-11-07 12:00:00,52.15,52.24,51.83,51.9,17800.0,40.736,40.8063,40.486,40.5407,17800.0
2011-11-07 12:30:00,51.91,52.05,51.85,52.04,47800.0,40.5485,40.6578,40.5016,40.65,47800.0
2011-11-07 13:00:00,52.07,52.33,51.98,52.28,23200.0,40.6735,40.8766,40.6032,40.8375,23200.0
2011-11-07 13:30:00,52.28,52.57,52.19,52.51,10500.0,40.8375,41.064,40.7672,41.0172,10500.0
2011-11-07 14:00:00,52.58,52.95,52.48,52.84,29200.0,41.0718,41.3609,40.9937,41.2749,29200.0
2011-11-07 14:30:00,52.84,53.07,52.72,53.04,25800.0,41.2749,41.4546,41.1812,41.4312,25800.0
2011-11-07 15:00:00,53.04,53.22,52.95,52.95,39100.0,41.4312,41.5718,41.3609,41.3609,39100.0
2011-11-07 15:30:00,52.9,53.32,52.88,53.23,76700.0,41.3218,41.6499,41.3062,41.5796,76700.0
2011-11-08 09:30:00,53.54,53.66,53.18,53.56,40000.0,41.8217,41.9155,41.5405,41.8373,40000.0
2011-11-08 10:00:00,53.66,53.66,52.71,52.78,18400.0,41.9155,41.9155,41.1734,41.2281,18400.0
2011-11-08 10:30:00,52.87,53.05,52.76,52.88,23900.0,41.2984,41.439,41.2124,41.3062,23900.0
2011-11-08 11:00:00,52.7,52.93,52.18,52.3,31300.0,41.1656,41.3452,40.7594,40.8531,31300.0
2011-11-08 11:30:00,52.3,52.3,52.04,52.18,17700.0,40.8531,40.8531,40.65,40.7594,17700.0
2011-11-08 12:00:00,52.15,52.57,52.1,52.51,20400.0,40.736,41.064,40.6969,41.0172,20400.0
2011-11-08 12:30:00,52.55,52.7,52.55,52.69,17400.0,41.0484,41.1656,41.0484,41.1578,17400.0
2011-11-08 13:00:00,52.71,52.81,52.56,52.81,7500.0,41.1734,41.2515,41.0562,41.2515,7500.0
2011-11-08 13:30:00,52.79,53.2,52.76,53.13,17000.0,41.2359,41.5561,41.2124,41.5015,17000.0
2011-11-08 14:00:00,53.13,53.34,53.02,53.34,9400.0,41.5015,41.6655,41.4155,41.6655,9400.0
2011-11-08 14:30:00,53.43,53.52,53.3,53.41,27000.0,41.7358,41.8061,41.6343,41.7202,27000.0
2011-11-08 15:00:00,53.42,53.52,53.25,53.4,42300.0,41.728,41.8061,41.5952,41.7124,42300.0
2011-11-08 15:30:00,53.42,53.64,53.38,53.53,89100.0,41.728,41.8998,41.6967,41.8139,89100.0
2011-11-09 09:30:00,51.98,52.29,51.91,51.99,28400.0,40.6032,40.8453,40.5485,40.611,28400.0
2011-11-09 10:00:00,52.1,52.23,51.83,51.86,27300.0,40.6969,40.7984,40.486,40.5094,27300.0
2011-11-09 10:30:00,51.86,52.27,51.71,52.18,30500.0,40.5094,40.8297,40.3923,40.7594,30500.0
2011-11-09 11:00:00,52.13,52.56,52.11,52.36,14800.0,40.7203,41.0562,40.7047,40.9,14800.0
2011-11-09 11:30:00,52.34,52.48,52.29,52.29,26000.0,40.8844,40.9937,40.8453,40.8453,26000.0
2011-11-09 12:00:00,52.29,52.34,52.02,52.07,28000.0,40.8453,40.8844,40.6344,40.6735,28000.0
2011-11-09 12:30:00,52.05,52.38,52.05,52.29,11200.0,40.6578,40.9156,40.6578,40.8453,11200.0
2011-11-09 13:00:00,52.29,52.3,52.02,52.18,12400.0,40.8453,40.8531,40.6344,40.7594,12400.0
2011-11-09 13:30:00,52.17,52.26,51.77,51.96,14100.0,40.7516,40.8219,40.4391,40.5875,14100.0
2011-11-09 14:00:00,51.95,51.96,51.61,51.88,36700.0,40.5797,40.5875,40.3141,40.525,36700.0
2011-11-09 14:30:00,51.84,51.84,51.56,51.76,44200.0,40.4938,40.4938,40.2751,40.4313,44200.0
2011-11-09 15:00:00,51.7,51.97,51.67,51.84,58000.0,40.3844,40.5954,40.361,40.4938,58000.0
2011-11-09 15:30:00,51.76,51.81,51.14,51.34,110500.0,40.4313,40.4704,39.947,40.1032,110500.0
2011-11-10 09:30:00,52.0,52.12,51.53,51.57,31000.0,40.6188,40.7125,40.2517,40.2829,31000.0
2011-11-10 10:00:00,51.54,51.81,51.39,51.44,12700.0,40.2595,40.4704,40.1423,40.1814,12700.0
2011-11-10 10:30:00,51.37,51.42,51.04,51.08,18100.0,40.1267,40.1657,39.8689,39.9001,18100.0
2011-11-10 11:00:00,51.09,51.21,50.92,50.96,24400.0,39.908,40.0017,39.7752,39.8064,24400.0
2011-11-10 11:30:00,50.97,51.35,50.87,51.25,17500.0,39.8142,40.1111,39.7361,40.0329,17500.0
2011-11-10 12:00:00,51.27,51.37,51.18,51.21,18900.0,40.0486,40.1267,39.9783,40.0017,18900.0
2011-11-10 12:30:00,51.22,51.33,50.92,51.33,21100.0,40.0095,40.0954,39.7752,40.0954,21100.0
2011-11-10 13:00:00,51.26,51.42,51.24,51.31,32000.0,40.0407,40.1657,40.0251,40.0798,32000.0
2011-11-10 13:30:00,51.3,51.38,51.11,51.29,23600.0,40.072,40.1345,39.9236,40.0642,23600.0
2011-11-10 14:00:00,51.31,51.31,50.93,50.96,26700.0,40.0798,40.0798,39.783,39.8064,26700.0
2011-11-10 14:30:00,50.94,51.12,50.78,50.82,26800.0,39.7908,39.9314,39.6658,39.6971,26800.0
2011-11-10 15:00:00,50.79,51.15,50.72,51.07,36700.0,39.6736,39.9548,39.6189,39.8923,36700.0
2011-11-10 15:30:00,51.06,51.33,50.85,51.22,105000.0,39.8845,40.0954,39.7205,40.0095,105000.0
2011-11-11 09:30:00,51.98,52.28,51.96,52.17,13800.0,40.6032,40.8375,40.5875,40.7516,13800.0
2011-11-11 10:00:00,52.16,52.44,52.16,52.4,18900.0,40.7438,40.9625,40.7438,40.9312,18900.0
2011-11-11 10:30:00,52.49,52.83,52.47,52.79,15000.0,41.0015,41.2671,40.9859,41.2359,15000.0
2011-11-11 11:00:00,52.78,52.81,52.46,52.55,19100.0,41.2281,41.2515,40.9781,41.0484,19100.0
2011-11-11 11:30:00,52.55,52.57,52.35,52.41,11400.0,41.0484,41.064,40.8922,40.939,11400.0
2011-11-11 12:00:00,52.42,52.56,52.34,52.34,4200.0,40.9469,41.0562,40.8844,40.8844,4200.0
2011-11-11 12:30:00,52.35,52.49,52.29,52.43,17500.0,40.8922,41.0015,40.8453,40.9547,17500.0
2011-11-11 13:00:00,52.4,52.62,52.25,52.34,11600.0,40.9312,41.1031,40.8141,40.8844,11600.0
2011-11-11 13:30:00,52.32,52.42,52.24,52.31,15100.0,40.8687,40.9469,40.8063,40.8609,15100.0
2011-11-11 14:00:00,52.3,52.47,52.27,52.44,13700.0,40.8531,40.9859,40.8297,40.9625,13700.0
2011-11-11 14:30:00,52.47,52.53,52.24,52.26,15700.0,40.9859,41.0328,40.8063,40.8219,15700.0
2011-11-11 15:00:00,52.3,52.34,52.12,52.33,21100.0,40.8531,40.8844,40.7125,40.8766,21100.0
2011-11-11 15:30:00,52.35,52.62,52.27,52.59,48300.0,40.8922,41.1031,40.8297,41.0797,48300.0
2011-11-14 09:30:00,52.37,52.56,51.82,51.91,14800.0,40.9078,41.0562,40.4782,40.5485,14800.0
2011-11-14 10:00:00,51.86,52.15,51.78,52.06,23700.0,40.5094,40.736,40.4469,40.6657,23700.0
2011-11-14 10:30:00,52.13,52.25,51.9,52.22,21400.0,40.7203,40.8141,40.5407,40.7906,21400.0
2011-11-14 11:00:00,52.22,52.28,51.88,51.88,6800.0,40.7906,40.8375,40.525,40.525,6800.0
2011-11-14 11:30:00,51.96,52.03,51.69,51.73,7900.0,40.5875,40.6422,40.3766,40.4079,7900.0
2011-11-14 12:00:00,51.77,51.84,51.53,51.57,6900.0,40.4391,40.4938,40.2517,40.2829,6900.0
2011-11-14 12:30:00,51.58,51.65,51.53,51.6,3900.0,40.2907,40.3454,40.2517,40.3063,3900.0
2011-11-14 13:00:00,51.57,51.7,51.45,51.7,16100.0,40.2829,40.3844,40.1892,40.3844,16100.0
2011-11-14 13:30:00,51.69,51.81,51.61,51.62,28300.0,40.3766,40.4704,40.3141,40.322,28300.0
2011-11-14 14:00:00,51.58,51.78,51.58,51.58,8700.0,40.2907,40.4469,40.2907,40.2907,8700.0
2011-11-14 14:30:00,51.54,51.63,51.39,51.45,9900.0,40.2595,40.3298,40.1423,40.1892,9900.0
2011-11-14 15:00:00,51.42,51.6,51.39,51.54,21800.0,40.1657,40.3063,40.1423,40.2595,21800.0
2011-11-14 15:30:00,51.51,51.73,51.47,51.57,54800.0,40.236,40.4079,40.2048,40.2829,54800.0
2011-11-15 09:30:00,51.52,51.99,51.28,51.89,32300.0,40.2438,40.611,40.0564,40.5329,32300.0
2011-11-15 10:00:00,51.95,52.0,51.62,51.8,13600.0,40.5797,40.6188,40.322,40.4626,13600.0
2011-11-15 10:30:00,51.8,51.97,51.64,51.66,29100.0,40.4626,40.5954,40.3376,40.3532,29100.0
2011-11-15 11:00:00,51.66,51.71,51.4,51.46,30400.0,40.3532,40.3923,40.1501,40.197,30400.0
2011-11-15 11:30:00,51.48,51.71,51.33,51.71,27100.0,40.2126,40.3923,40.0954,40.3923,27100.0
2011-11-15 12:00:00,51.68,52.1,51.66,51.99,25500.0,40.3688,40.6969,40.3532,40.611,25500.0
2011-11-15 12:30:00,52.0,52.4,52.0,52.27,22800.0,40.6188,40.9312,40.6188,40.8297,22800.0
2011-11-15 13:00:00,52.26,52.41,52.22,52.32,15200.0,40.8219,40.939,40.7906,40.8687,15200.0
2011-11-15 13:30:00,52.37,52.67,52.35,52.41,12300.0,40.9078,41.1421,40.8922,40.939,12300.0
2011-11-15 14:00:00,52.41,52.58,52.38,52.52,23900.0,40.939,41.0718,40.9156,41.025,23900.0
2011-11-15 14:30:00,52.51,52.65,52.48,52.6,18000.0,41.0172,41.1265,40.9937,41.0875,18000.0
2011-11-15 15:00:00,52.6,52.69,52.58,52.65,33100.0,41.0875,41.1578,41.0718,41.1265,33100.0
2011-11-15 15:30:00,52.65,52.66,52.33,52.36,70600.0,41.1265,41.1343,40.8766,40.9,70600.0
2011-11-16 09:30:00,51.7,51.9,51.51,51.6,13200.0,40.3844,40.5407,40.236,40.3063,13200.0
2011-11-16 10:00:00,51.66,51.89,51.57,51.86,18100.0,40.3532,40.5329,40.2829,40.5094,18100.0
2011-11-16 10:30:00,51.82,52.1,51.66,52.1,11700.0,40.4782,40.6969,40.3532,40.6969,11700.0
2011-11-16 11:00:00,52.11,52.3,52.11,52.23,9700.0,40.7047,40.8531,40.7047,40.7984,9700.0
2011-11-16 11:30:00,52.24,52.25,51.97,52.03,13400.0,40.8063,40.8141,40.5954,40.6422,13400.0
2011-11-16 12:00:00,52.02,52.04,51.82,51.82,10400.0,40.6344,40.65,40.4782,40.4782,10400.0
2011-11-16 12:30:00,51.82,51.95,51.73,51.76,5900.0,40.4782,40.5797,40.4079,40.4313,5900.0
2011-11-16 13:00:00,51.79,51.96,51.7,51.96,7900.0,40.4547,40.5875,40.3844,40.5875,7900.0
2011-11-16 13:30:00,51.97,52.26,51.96,52.14,6900.0,40.5954,40.8219,40.5875,40.7281,6900.0
2011-11-16 14:00:00,52.14,52.28,52.06,52.27,13500.0,40.7281,40.8375,40.6657,40.8297,13500.0
2011-11-16 14:30:00,52.29,52.39,52.06,52.12,15100.0,40.8453,40.9234,40.6657,40.7125,15100.0
2011-11-16 15:00:00,52.17,52.21,51.77,51.77,26700.0,40.7516,40.7828,40.4391,40.4391,26700.0
2011-11-16 15:30:00,51.73,51.75,51.15,51.2,83900.0,40.4079,40.4235,39.9548,39.9939,83900.0
2011-11-17 09:30:00,51.13,51.47,51.13,51.4,11200.0,39.9392,40.2048,39.9392,40.1501,11200.0
2011-11-17 10:00:00,51.41,51.61,51.26,51.55,10300.0,40.1579,40.3141,40.0407,40.2673,10300.0
2011-11-17 10:30:00,51.55,51.96,51.43,51.9,19700.0,40.2673,40.5875,40.1735,40.5407,19700.0
2011-11-17 11:00:00,51.81,51.83,51.42,51.58,17100.0,40.4704,40.486,40.1657,40.2907,17100.0
2011-11-17 11:30:00,51.61,51.75,51.46,51.53,9400.0,40.3141,40.4235,40.197,40.2517,9400.0
2011-11-17 12:00:00,51.56,51.56,51.24,51.41,32400.0,40.2751,40.2751,40.0251,40.1579,32400.0
2011-11-17 12:30:00,51.34,51.34,50.76,50.9,20500.0,40.1032,40.1032,39.6502,39.7595,20500.0
2011-11-17 13:00:00,50.85,50.93,50.75,50.83,20500.0,39.7205,39.783,39.6424,39.7049,20500.0
2011-11-17 13:30:00,50.79,50.89,50.53,50.81,11200.0,39.6736,39.7517,39.4705,39.6892,11200.0
2011-11-17 14:00:00,50.71,50.76,50.41,50.48,18500.0,39.6111,39.6502,39.3768,39.4315,18500.0
2011-11-17 14:30:00,50.53,50.78,50.44,50.69,16300.0,39.4705,39.6658,39.4002,39.5955,16300.0
2011-11-17 15:00:00,50.68,50.74,50.38,50.54,30700.0,39.5877,39.6346,39.3534,39.4783,30700.0
2011-11-17 15:30:00,50.56,50.6,50.13,50.35,109000.0,39.494,39.5252,39.1581,39.3299,109000.0
2011-11-18 09:30:00,50.69,50.69,50.21,50.47,29600.0,39.5955,39.5955,39.2206,39.4237,29600.0
2011-11-18 10:00:00,50.45,50.71,50.35,50.56,41300.0,39.408,39.6111,39.3299,39.494,41300.0
2011-11-18 10:30:00,50.53,50.91,50.53,50.86,28500.0,39.4705,39.7674,39.4705,39.7283,28500.0
2011-11-18 11:00:00,50.86,50.91,50.77,50.84,14400.0,39.7283,39.7674,39.658,39.7127,14400.0
2011-11-18 11:30:00,50.85,50.98,50.75,50.93,25700.0,39.7205,39.822,39.6424,39.783,25700.0
2011-11-18 12:00:00,50.9,51.06,50.75,51.06,24100.0,39.7595,39.8845,39.6424,39.8845,24100.0
2011-11-18 12:30:00,51.05,51.08,50.92,50.92,9600.0,39.8767,39.9001,39.7752,39.7752,9600.0
2011-11-18 13:00:00,50.94,51.04,50.91,50.98,6400.0,39.7908,39.8689,39.7674,39.822,6400.0
2011-11-18 13:30:00,50.94,51.13,50.94,51.04,7800.0,39.7908,39.9392,39.7908,39.8689,7800.0
2011-11-18 14:00:00,51.03,51.36,50.9,51.14,18900.0,39.8611,40.1189,39.7595,39.947,18900.0
2011-11-18 14:30:00,51.13,51.14,50.9,50.9,24000.0,39.9392,39.947,39.7595,39.7595,24000.0
2011-11-18 15:00:00,50.96,50.96,50.78,50.8,40400.0,39.8064,39.8064,39.6658,39.6814,40400.0
2011-11-18 15:30:00,50.82,50.9,50.59,50.69,93000.0,39.6971,39.7595,39.5174,39.5955,93000.0
2011-11-21 09:30:00,49.78,49.88,49.42,49.5,27200.0,38.8847,38.9628,38.6035,38.666,27200.0
2011-11-21 10:00:00,49.5,49.66,49.43,49.6,25300.0,38.666,38.7909,38.6113,38.7441,25300.0
2011-11-21 10:30:00,49.66,49.67,49.25,49.25,25500.0,38.7909,38.7988,38.4707,38.4707,25500.0
2011-11-21 11:00:00,49.25,49.74,49.21,49.7,18700.0,38.4707,38.8534,38.4394,38.8222,18700.0
2011-11-21 11:30:00,49.67,49.71,49.48,49.69,21900.0,38.7988,38.83,38.6503,38.8144,21900.0
2011-11-21 12:00:00,49.68,49.78,49.49,49.53,10300.0,38.8066,38.8847,38.6581,38.6894,10300.0
2011-11-21 12:30:00,49.5,49.76,49.5,49.59,18100.0,38.666,38.8691,38.666,38.7363,18100.0
2011-11-21 13:00:00,49.61,49.83,49.61,49.75,9600.0,38.7519,38.9237,38.7519,38.8612,9600.0
2011-11-21 13:30:00,49.75,49.93,49.54,49.54,16400.0,38.8612,39.0018,38.6972,38.6972,16400.0
2011-11-21 14:00:00,49.55,49.92,49.55,49.71,19200.0,38.705,38.994,38.705,38.83,19200.0
2011-11-21 14:30:00,49.72,49.88,49.57,49.61,44500.0,38.8378,38.9628,38.7206,38.7519,44500.0
2011-11-21 15:00:00,49.58,49.87,49.48,49.72,36200.0,38.7284,38.955,38.6503,38.8378,36200.0
2011-11-21 15:30:00,49.72,49.82,49.41,49.43,72700.0,38.8378,38.9159,38.5957,38.6113,72700.0
2011-11-22 09:30:00,49.59,49.92,49.37,49.67,21700.0,38.7363,38.994,38.5644,38.7988,21700.0
2011-11-22 10:00:00,49.7,50.05,49.55,50.02,18400.0,38.8222,39.0956,38.705,39.0721,18400.0
2011-11-22 10:30:00,50.01,50.04,49.47,49.47,16200.0,39.0643,39.0878,38.6425,38.6425,16200.0
2011-11-22 11:00:00,49.52,49.8,49.48,49.8,28800.0,38.6816,38.9003,38.6503,38.9003,28800.0
2011-11-22 11:30:00,49.79,49.99,49.74,49.95,38400.0,38.8925,39.0487,38.8534,39.0175,38400.0
2011-11-22 12:00:00,49.96,50.42,49.96,50.27,18300.0,39.0253,39.3846,39.0253,39.2674,18300.0
2011-11-22 12:30:00,50.28,50.53,50.25,50.53,23600.0,39.2752,39.4705,39.2518,39.4705,23600.0
2011-11-22 13:00:00,50.49,50.7,50.42,50.55,17800.0,39.4393,39.6033,39.3846,39.4861,17800.0
2011-11-22 13:30:00,50.45,50.6,50.22,50.27,24500.0,39.408,39.5252,39.2284,39.2674,24500.0
2011-11-22 14:00:00,50.24,50.28,50.03,50.11,18800.0,39.244,39.2752,39.08,39.1424,18800.0
2011-11-22 14:30:00,50.06,50.14,49.93,50.06,27900.0,39.1034,39.1659,39.0018,39.1034,27900.0
2011-11-22 15:00:00,50.03,50.11,49.89,49.97,34500.0,39.08,39.1424,38.9706,39.0331,34500.0
2011-11-22 15:30:00,49.98,50.17,49.93,50.04,89800.0,39.0409,39.1893,39.0018,39.0878,89800.0
2011-11-23 09:30:00,49.47,49.47,48.99,49.09,25700.0,38.6425,38.6425,38.2676,38.3457,25700.0
2011-11-23 10:00:00,49.08,49.22,49.05,49.11,29700.0,38.3379,38.4472,38.3145,38.3613,29700.0
2011-11-23 10:30:00,49.1,49.26,49.06,49.13,19200.0,38.3535,38.4785,38.3223,38.3769,19200.0
2011-11-23 11:00:00,49.09,49.19,48.91,48.92,23400.0,38.3457,38.4238,38.2051,38.2129,23400.0
2011-11-23 11:30:00,48.83,49.04,48.81,48.99,24100.0,38.1426,38.3066,38.127,38.2676,24100.0
2011-11-23 12:00:00,48.99,49.1,48.92,48.92,14500.0,38.2676,38.3535,38.2129,38.2129,14500.0
2011-11-23 12:30:00,48.9,49.17,48.88,49.08,9100.0,38.1973,38.4082,38.1817,38.3379,9100.0
2011-11-23 13:00:00,49.08,49.09,48.94,49.02,9000.0,38.3379,38.3457,38.2285,38.291,9000.0
2011-11-23 13:30:00,49.03,49.04,48.83,48.93,37500.0,38.2988,38.3066,38.1426,38.2207,37500.0
2011-11-23 14:00:00,48.93,49.02,48.84,49.02,46400.0,38.2207,38.291,38.1504,38.291,46400.0
2011-11-23 14:30:00,49.02,49.02,48.95,48.96,26700.0,38.291,38.291,38.2363,38.2441,26700.0
2011-11-23 15:00:00,48.96,49.21,48.88,49.01,47100.0,38.2441,38.4394,38.1817,38.2832,47100.0
2011-11-23 15:30:00,49.03,49.14,48.53,48.55,126500.0,38.2988,38.3848,37.9083,37.9239,126500.0
2011-11-25 09:30:00,48.33,49.07,48.33,48.92,15700.0,37.752,38.3301,37.752,38.2129,15700.0
2011-11-25 10:00:00,48.86,49.19,48.84,49.04,9000.0,38.166,38.4238,38.1504,38.3066,9000.0
2011-11-25 10:30:00,49.04,49.19,49.03,49.06,16600.0,38.3066,38.4238,38.2988,38.3223,16600.0
2011-11-25 11:00:00,49.07,49.31,49.06,49.2,25300.0,38.3301,38.5175,38.3223,38.4316,25300.0
2011-11-25 11:30:00,49.24,49.36,48.85,48.94,20300.0,38.4629,38.5566,38.1582,38.2285,20300.0
2011-11-25 12:00:00,48.95,48.98,48.59,48.74,28900.0,38.2363,38.2598,37.9551,38.0723,28900.0
2011-11-25 12:30:00,48.76,48.81,48.46,48.68,39400.0,38.0879,38.127,37.8536,38.0254,39400.0
2011-11-28 09:30:00,50.44,50.45,49.94,50.0,29200.0,39.4002,39.408,39.0097,39.0565,29200.0
2011-11-28 10:00:00,50.08,50.13,49.93,50.02,21700.0,39.119,39.1581,39.0018,39.0721,21700.0
2011-11-28 10:30:00,50.05,50.24,50.05,50.17,22700.0,39.0956,39.244,39.0956,39.1893,22700.0
2011-11-28 11:00:00,50.2,50.3,50.11,50.29,15300.0,39.2128,39.2909,39.1424,39.2831,15300.0
2011-11-28 11:30:00,50.31,50.39,50.27,50.39,14300.0,39.2987,39.3612,39.2674,39.3612,14300.0
2011-11-28 12:00:00,50.39,50.4,50.2,50.23,16000.0,39.3612,39.369,39.2128,39.2362,16000.0
2011-11-28 12:30:00,50.24,50.29,50.12,50.14,18800.0,39.244,39.2831,39.1503,39.1659,18800.0
2011-11-28 13:00:00,50.14,50.33,50.04,50.23,11200.0,39.1659,39.3143,39.0878,39.2362,11200.0
2011-11-28 13:30:00,50.25,50.27,49.9,49.91,7000.0,39.2518,39.2674,38.9784,38.9862,7000.0
2011-11-28 14:00:00,49.92,50.19,49.85,49.98,19300.0,38.994,39.2049,38.9394,39.0409,19300.0
2011-11-28 14:30:00,49.97,50.01,49.87,49.95,35000.0,39.0331,39.0643,38.955,39.0175,35000.0
2011-11-28 15:00:00,49.99,50.03,49.65,49.7,21800.0,39.0487,39.08,38.7831,38.8222,21800.0
2011-11-28 15:30:00,49.68,50.32,49.63,50.28,107300.0,38.8066,39.3065,38.7675,39.2752,107300.0
2011-11-29 09:30:00,50.22,50.24,49.68,49.88,19800.0,39.2284,39.244,38.8066,38.9628,19800.0
2011-11-29 10:00:00,49.97,50.11,49.77,50.04,28900.0,39.0331,39.1424,38.8769,39.0878,28900.0
2011-11-29 10:30:00,50.11,50.18,49.77,49.8,29400.0,39.1424,39.1971,38.8769,38.9003,29400.0
2011-11-29 11:00:00,49.82,49.88,49.67,49.74,31600.0,38.9159,38.9628,38.7988,38.8534,31600.0
2011-11-29 11:30:00,49.74,49.84,49.46,49.53,26900.0,38.8534,38.9315,38.6347,38.6894,26900.0
2011-11-29 12:00:00,49.53,49.69,49.5,49.62,30500.0,38.6894,38.8144,38.666,38.7597,30500.0
2011-11-29 12:30:00,49.63,49.63,49.37,49.45,18700.0,38.7675,38.7675,38.5644,38.6269,18700.0
2011-11-29 13:00:00,49.47,49.48,49.35,49.42,20700.0,38.6425,38.6503,38.5488,38.6035,20700.0
2011-11-29 13:30:00,49.41,49.42,49.08,49.15,33000.0,38.5957,38.6035,38.3379,38.3926,33000.0
2011-11-29 14:00:00,49.11,49.19,48.97,49.01,45000.0,38.3613,38.4238,38.252,38.2832,45000.0
2011-11-29 14:30:00,49.02,49.09,48.87,48.87,51000.0,38.291,38.3457,38.1738,38.1738,51000.0
2011-11-29 15:00:00,48.88,49.33,48.88,49.24,33500.0,38.1817,38.5332,38.1817,38.4629,33500.0
2011-11-29 15:30:00,49.27,49.35,49.03,49.1,68400.0,38.4863,38.5488,38.2988,38.3535,68400.0
2011-11-30 09:30:00,50.96,51.85,50.48,50.54,32000.0,39.8064,40.5016,39.4315,39.4783,32000.0
2011-11-30 10:00:00,50.57,50.76,50.53,50.66,22400.0,39.5018,39.6502,39.4705,39.5721,22400.0
2011-11-30 10:30:00,50.66,50.98,50.66,50.93,22600.0,39.5721,39.822,39.5721,39.783,22600.0
2011-11-30 11:00:00,50.89,50.91,50.72,50.77,16800.0,39.7517,39.7674,39.6189,39.658,16800.0
2011-11-30 11:30:00,50.81,50.89,50.69,50.76,16700.0,39.6892,39.7517,39.5955,39.6502,16700.0
2011-11-30 12:00:00,50.76,50.91,50.72,50.83,15100.0,39.6502,39.7674,39.6189,39.7049,15100.0
2011-11-30 12:30:00,50.84,50.9,50.78,50.82,6000.0,39.7127,39.7595,39.6658,39.6971,6000.0
2011-11-30 13:00:00,50.8,50.94,50.73,50.79,14100.0,39.6814,39.7908,39.6267,39.6736,14100.0
2011-11-30 13:30:00,50.79,50.86,50.76,50.8,18200.0,39.6736,39.7283,39.6502,39.6814,18200.0
2011-11-30 14:00:00,50.83,50.85,50.72,50.81,9800.0,39.7049,39.7205,39.6189,39.6892,9800.0
2011-11-30 14:30:00,50.81,51.0,50.81,51.0,31700.0,39.6892,39.8377,39.6892,39.8377,31700.0
2011-11-30 15:00:00,50.99,51.04,50.87,51.04,46200.0,39.8298,39.8689,39.7361,39.8689,46200.0
2011-11-30 15:30:00,51.04,51.58,50.98,51.52,92100.0,39.8689,40.2907,39.822,40.2438,92100.0
2011-12-01 09:30:00,51.08,51.44,50.7,51.37,19900.0,39.9001,40.1814,39.6033,40.1267,19900.0
2011-12-01 10:00:00,51.37,51.57,51.29,51.55,16400.0,40.1267,40.2829,40.0642,40.2673,16400.0
2011-12-01 10:30:00,51.49,51.49,51.18,51.28,21500.0,40.2204,40.2204,39.9783,40.0564,21500.0
2011-12-01 11:00:00,51.28,51.32,50.94,50.94,16700.0,40.0564,40.0876,39.7908,39.7908,16700.0
2011-12-01 11:30:00,50.94,51.21,50.93,51.15,11400.0,39.7908,40.0017,39.783,39.9548,11400.0
2011-12-01 12:00:00,51.16,51.23,51.03,51.12,27800.0,39.9626,40.0173,39.8611,39.9314,27800.0
2011-12-01 12:30:00,51.08,51.1,50.89,50.93,9900.0,39.9001,39.9158,39.7517,39.783,9900.0
2011-12-01 13:00:00,50.83,51.08,50.8,51.04,13500.0,39.7049,39.9001,39.6814,39.8689,13500.0
2011-12-01 13:30:00,51.03,51.2,51.0,51.1,29400.0,39.8611,39.9939,39.8377,39.9158,29400.0
2011-12-01 14:00:00,51.1,51.1,50.86,50.87,15700.0,39.9158,39.9158,39.7283,39.7361,15700.0
2011-12-01 14:30:00,50.88,50.96,50.81,50.91,17600.0,39.7439,39.8064,39.6892,39.7674,17600.0
2011-12-01 15:00:00,50.89,50.96,50.75,50.87,24600.0,39.7517,39.8064,39.6424,39.7361,24600.0
2011-12-01 15:30:00,50.88,50.89,50.5,50.6,81300.0,39.7439,39.7517,39.4471,39.5252,81300.0
2011-12-02 09:30:00,51.14,51.35,50.81,51.03,27900.0,39.947,40.1111,39.6892,39.8611,27900.0
2011-12-02 10:00:00,51.04,51.31,51.03,51.08,32400.0,39.8689,40.0798,39.8611,39.9001,32400.0
2011-12-02 10:30:00,51.08,51.26,51.02,51.16,22600.0,39.9001,40.0407,39.8533,39.9626,22600.0
2011-12-02 11:00:00,51.1,51.13,50.5,50.63,38000.0,39.9158,39.9392,39.4471,39.5486,38000.0
2011-12-02 11:30:00,50.65,50.67,50.17,50.32,23200.0,39.5643,39.5799,39.1893,39.3065,23200.0
2011-12-02 12:00:00,50.31,50.45,50.19,50.39,17500.0,39.2987,39.408,39.2049,39.3612,17500.0
2011-12-02 12:30:00,50.39,50.48,50.34,50.4,14800.0,39.3612,39.4315,39.3221,39.369,14800.0
2011-12-02 13:00:00,50.42,50.55,50.28,50.42,18500.0,39.3846,39.4861,39.2752,39.3846,18500.0
2011-12-02 13:30:00,50.4,50.42,50.13,50.14,48400.0,39.369,39.3846,39.1581,39.1659,48400.0
2011-12-02 14:00:00,50.14,50.18,49.86,49.87,56100.0,39.1659,39.1971,38.9472,38.955,56100.0
2011-12-02 14:30:00,49.87,49.9,49.74,49.74,38500.0,38.955,38.9784,38.8534,38.8534,38500.0
2011-12-02 15:00:00,49.79,50.0,49.77,49.88,41400.0,38.8925,39.0565,38.8769,38.9628,41400.0
2011-12-02 15:30:00,49.88,50.02,49.61,49.7,117200.0,38.9628,39.0721,38.7519,38.8222,117200.0
2011-12-05 09:30:00,50.47,50.93,50.38,50.83,40200.0,39.4237,39.783,39.3534,39.7049,40200.0
2011-12-05 10:00:00,50.85,51.36,50.73,51.28,26400.0,39.7205,40.1189,39.6267,40.0564,26400.0
2011-12-05 10:30:00,51.3,51.55,51.25,51.29,71400.0,40.072,40.2673,40.0329,40.0642,71400.0
2011-12-05 11:00:00,51.28,51.41,51.27,51.37,26300.0,40.0564,40.1579,40.0486,40.1267,26300.0
2011-12-05 11:30:00,51.39,51.4,51.3,51.36,32600.0,40.1423,40.1501,40.072,40.1189,32600.0
2011-12-05 12:00:00,51.39,51.44,51.36,51.38,33800.0,40.1423,40.1814,40.1189,40.1345,33800.0
2011-12-05 12:30:00,51.38,51.47,51.29,51.32,37900.0,40.1345,40.2048,40.0642,40.0876,37900.0
2011-12-05 13:00:00,51.31,51.42,51.3,51.37,10700.0,40.0798,40.1657,40.072,40.1267,10700.0
2011-12-05 13:30:00,51.37,51.43,50.89,50.98,30600.0,40.1267,40.1735,39.7517,39.822,30600.0
2011-12-05 14:00:00,50.95,50.95,50.56,50.7,52300.0,39.7986,39.7986,39.494,39.6033,52300.0
2011-12-05 14:30:00,50.67,50.8,50.61,50.73,58300.0,39.5799,39.6814,39.533,39.6267,58300.0
2011-12-05 15:00:00,50.74,50.87,50.24,50.43,64700.0,39.6346,39.7361,39.244,39.3924,64700.0
2011-12-05 15:30:00,50.45,50.87,50.39,50.85,68800.0,39.408,39.7361,39.3612,39.7205,68800.0
2011-12-06 09:30:00,50.86,51.28,50.53,51.27,38500.0,39.7283,40.0564,39.4705,40.0486,38500.0
2011-12-06 10:00:00,51.24,51.53,51.06,51.43,30600.0,40.0251,40.2517,39.8845,40.1735,30600.0
2011-12-06 10:30:00,51.45,51.52,51.27,51.37,16400.0,40.1892,40.2438,40.0486,40.1267,16400.0
2011-12-06 11:00:00,51.4,51.48,51.33,51.37,29300.0,40.1501,40.2126,40.0954,40.1267,29300.0
2011-12-06 11:30:00,51.36,51.46,51.22,51.39,27500.0,40.1189,40.197,40.0095,40.1423,27500.0
2011-12-06 12:00:00,51.43,51.5,51.27,51.43,6000.0,40.1735,40.2282,40.0486,40.1735,6000.0
2011-12-06 12:30:00,51.43,51.47,51.32,51.42,12700.0,40.1735,40.2048,40.0876,40.1657,12700.0
2011-12-06 13:00:00,51.42,51.46,51.25,51.45,34600.0,40.1657,40.197,40.0329,40.1892,34600.0
2011-12-06 13:30:00,51.44,51.46,51.34,51.38,8200.0,40.1814,40.197,40.1032,40.1345,8200.0
2011-12-06 14:00:00,51.4,51.46,51.32,51.35,21100.0,40.1501,40.197,40.0876,40.1111,21100.0
2011-12-06 14:30:00,51.37,51.68,51.36,51.63,26500.0,40.1267,40.3688,40.1189,40.3298,26500.0
2011-12-06 15:00:00,51.62,51.88,51.54,51.56,28300.0,40.322,40.525,40.2595,40.2751,28300.0
2011-12-06 15:30:00,51.52,51.65,51.43,51.48,93300.0,40.2438,40.3454,40.1735,40.2126,93300.0
2011-12-07 09:30:00,50.97,51.25,50.54,50.96,28200.0,39.8142,40.0329,39.4783,39.8064,28200.0
2011-12-07 10:00:00,51.0,51.0,50.65,50.65,12200.0,39.8377,39.8377,39.5643,39.5643,12200.0
2011-12-07 10:30:00,50.6,50.88,50.54,50.8,27200.0,39.5252,39.7439,39.4783,39.6814,27200.0
2011-12-07 11:00:00,50.78,51.14,50.73,51.1,46000.0,39.6658,39.947,39.6267,39.9158,46000.0
2011-12-07 11:30:00,51.18,51.26,51.08,51.18,24200.0,39.9783,40.0407,39.9001,39.9783,24200.0
2011-12-07 12:00:00,51.17,51.39,51.12,51.39,20600.0,39.9704,40.1423,39.9314,40.1423,20600.0
2011-12-07 12:30:00,51.4,51.7,51.39,51.59,12300.0,40.1501,40.3844,40.1423,40.2985,12300.0
2011-12-07 13:00:00,51.6,51.61,51.39,51.57,14300.0,40.3063,40.3141,40.1423,40.2829,14300.0
2011-12-07 13:30:00,51.53,51.55,51.42,51.48,24700.0,40.2517,40.2673,40.1657,40.2126,24700.0
2011-12-07 14:00:00,51.52,51.61,51.36,51.58,11800.0,40.2438,40.3141,40.1189,40.2907,11800.0
2011-12-07 14:30:00,51.62,51.64,51.35,51.5,76200.0,40.322,40.3376,40.1111,40.2282,76200.0
2011-12-07 15:00:00,51.5,51.71,51.44,51.6,28700.0,40.2282,40.3923,40.1814,40.3063,28700.0
2011-12-07 15:30:00,51.62,51.85,51.52,51.67,79500.0,40.322,40.5016,40.2438,40.361,79500.0
2011-12-08 09:30:00,50.94,51.2,50.74,50.74,26600.0,39.7908,39.9939,39.6346,39.6346,26600.0
2011-12-08 10:00:00,50.74,50.76,50.46,50.66,29500.0,39.6346,39.6502,39.4158,39.5721,29500.0
2011-12-08 10:30:00,50.6,50.89,50.53,50.8,37300.0,39.5252,39.7517,39.4705,39.6814,37300.0
2011-12-08 11:00:00,50.73,50.79,50.46,50.47,15700.0,39.6267,39.6736,39.4158,39.4237,15700.0
2011-12-08 11:30:00,50.5,50.63,50.37,50.47,12200.0,39.4471,39.5486,39.3455,39.4237,12200.0
2011-12-08 12:00:00,50.45,50.61,50.19,50.28,13800.0,39.408,39.533,39.2049,39.2752,13800.0
2011-12-08 12:30:00,50.22,50.28,50.12,50.27,7000.0,39.2284,39.2752,39.1503,39.2674,7000.0
2011-12-08 13:00:00,50.26,50.27,49.98,50.19,67100.0,39.2596,39.2674,39.0409,39.2049,67100.0
2011-12-08 13:30:00,50.18,50.33,50.16,50.21,18800.0,39.1971,39.3143,39.1815,39.2206,18800.0
2011-12-08 14:00:00,50.22,50.31,50.06,50.27,10300.0,39.2284,39.2987,39.1034,39.2674,10300.0
2011-12-08 14:30:00,50.25,50.33,50.09,50.09,13800.0,39.2518,39.3143,39.1268,39.1268,13800.0
2011-12-08 15:00:00,50.09,50.46,50.08,50.33,21700.0,39.1268,39.4158,39.119,39.3143,21700.0
2011-12-08 15:30:00,50.34,50.57,49.81,50.02,79600.0,39.3221,39.5018,38.9081,39.0721,79600.0
2011-12-09 09:30:00,50.36,50.65,50.05,50.34,14300.0,39.3377,39.5643,39.0956,39.3221,14300.0
2011-12-09 10:00:00,50.34,50.54,50.33,50.35,17800.0,39.3221,39.4783,39.3143,39.3299,17800.0
2011-12-09 10:30:00,50.37,50.55,50.19,50.46,21900.0,39.3455,39.4861,39.2049,39.4158,21900.0
2011-12-09 11:00:00,50.48,50.73,50.47,50.62,63300.0,39.4315,39.6267,39.4237,39.5408,63300.0
2011-12-09 11:30:00,50.64,50.76,50.4,50.42,19500.0,39.5564,39.6502,39.369,39.3846,19500.0
2011-12-09 12:00:00,50.43,50.49,50.26,50.31,14000.0,39.3924,39.4393,39.2596,39.2987,14000.0
2011-12-09 12:30:00,50.32,50.4,50.26,50.26,9200.0,39.3065,39.369,39.2596,39.2596,9200.0
2011-12-09 13:00:00,50.28,50.31,50.11,50.25,18100.0,39.2752,39.2987,39.1424,39.2518,18100.0
2011-12-09 13:30:00,50.25,50.37,50.24,50.34,9200.0,39.2518,39.3455,39.244,39.3221,9200.0
2011-12-09 14:00:00,50.29,50.52,50.28,50.47,42700.0,39.2831,39.4627,39.2752,39.4237,42700.0
2011-12-09 14:30:00,50.49,50.91,50.49,50.81,28300.0,39.4393,39.7674,39.4393,39.6892,28300.0
2011-12-09 15:00:00,50.79,51.09,50.78,51.09,78300.0,39.6736,39.908,39.6658,39.908,78300.0
2011-12-09 15:30:00,51.09,51.6,51.05,51.38,173500.0,39.908,40.3063,39.8767,40.1345,173500.0
2011-12-12 09:30:00,50.48,50.64,50.01,50.06,40800.0,39.4315,39.5564,39.0643,39.1034,40800.0
2011-12-12 10:00:00,50.02,50.05,49.67,49.84,21500.0,39.0721,39.0956,38.7988,38.9315,21500.0
2011-12-12 10:30:00,49.8,49.88,49.73,49.81,21400.0,38.9003,38.9628,38.8456,38.9081,21400.0
2011-12-12 11:00:00,49.84,49.86,49.6,49.77,21800.0,38.9315,38.9472,38.7441,38.8769,21800.0
2011-12-12 11:30:00,49.77,49.82,49.6,49.74,28600.0,38.8769,38.9159,38.7441,38.8534,28600.0
2011-12-12 12:00:00,49.73,49.82,49.69,49.74,15400.0,38.8456,38.9159,38.8144,38.8534,15400.0
2011-12-12 12:30:00,49.73,49.82,49.68,49.81,11900.0,38.8456,38.9159,38.8066,38.9081,11900.0
2011-12-12 13:00:00,49.78,49.78,49.59,49.68,21600.0,38.8847,38.8847,38.7363,38.8066,21600.0
2011-12-12 13:30:00,49.67,49.67,49.48,49.55,37400.0,38.7988,38.7988,38.6503,38.705,37400.0
2011-12-12 14:00:00,49.55,49.67,49.35,49.63,32700.0,38.705,38.7988,38.5488,38.7675,32700.0
2011-12-12 14:30:00,49.58,49.82,49.52,49.79,55900.0,38.7284,38.9159,38.6816,38.8925,55900.0
2011-12-12 15:00:00,49.8,49.93,49.65,49.91,49200.0,38.9003,39.0018,38.7831,38.9862,49200.0
2011-12-12 15:30:00,49.89,50.15,49.74,49.86,162200.0,38.9706,39.1737,38.8534,38.9472,162200.0
2011-12-13 09:30:00,50.41,50.58,50.36,50.42,14900.0,39.3768,39.5096,39.3377,39.3846,14900.0
2011-12-13 10:00:00,50.45,50.58,50.35,50.39,16700.0,39.408,39.5096,39.3299,39.3612,16700.0
2011-12-13 10:30:00,50.39,50.46,49.96,50.08,35000.0,39.3612,39.4158,39.0253,39.119,35000.0
2011-12-13 11:00:00,50.08,50.08,49.93,50.08,18300.0,39.119,39.119,39.0018,39.119,18300.0
2011-12-13 11:30:00,50.07,50.25,50.07,50.25,8700.0,39.1112,39.2518,39.1112,39.2518,8700.0
2011-12-13 12:00:00,50.3,50.32,50.13,50.18,8500.0,39.2909,39.3065,39.1581,39.1971,8500.0
2011-12-13 12:30:00,50.18,50.22,49.98,50.22,18900.0,39.1971,39.2284,39.0409,39.2284,18900.0
2011-12-13 13:00:00,50.22,50.33,50.15,50.22,37800.0,39.2284,39.3143,39.1737,39.2284,37800.0
2011-12-13 13:30:00,50.18,50.24,50.05,50.11,10600.0,39.1971,39.244,39.0956,39.1424,10600.0
2011-12-13 14:00:00,50.14,50.17,49.79,49.89,25100.0,39.1659,39.1893,38.8925,38.9706,25100.0
2011-12-13 14:30:00,49.91,49.91,49.22,49.38,29800.0,38.9862,38.9862,38.4472,38.5722,29800.0
2011-12-13 15:00:00,49.37,49.55,49.2,49.28,72600.0,38.5644,38.705,38.4316,38.4941,72600.0
2011-12-13 15:30:00,49.3,49.33,48.79,49.11,90600.0,38.5097,38.5332,38.1114,38.3613,90600.0
2011-12-14 09:30:00,48.52,49.2,48.45,49.07,17500.0,37.9005,38.4316,37.8458,38.3301,17500.0
2011-12-14 10:00:00,49.01,49.15,48.79,49.15,25400.0,38.2832,38.3926,38.1114,38.3926,25400.0
2011-12-14 10:30:00,49.14,49.19,48.99,49.11,30700.0,38.3848,38.4238,38.2676,38.3613,30700.0
2011-12-14 11:00:00,49.11,49.27,49.11,49.2,22100.0,38.3613,38.4863,38.3613,38.4316,22100.0
2011-12-14 11:30:00,49.2,49.32,49.13,49.26,12300.0,38.4316,38.5254,38.3769,38.4785,12300.0
2011-12-14 12:00:00,49.21,49.38,49.21,49.26,12300.0,38.4394,38.5722,38.4394,38.4785,12300.0
2011-12-14 12:30:00,49.28,49.47,49.28,49.43,10200.0,38.4941,38.6425,38.4941,38.6113,10200.0
2011-12-14 13:00:00,49.43,49.45,49.31,49.43,13900.0,38.6113,38.6269,38.5175,38.6113,13900.0
2011-12-14 13:30:00,49.43,49.44,49.04,49.09,10100.0,38.6113,38.6191,38.3066,38.3457,10100.0
2011-12-14 14:00:00,49.07,49.21,49.04,49.16,14100.0,38.3301,38.4394,38.3066,38.4004,14100.0
2011-12-14 14:30:00,49.16,49.18,48.87,49.02,8100.0,38.4004,38.416,38.1738,38.291,8100.0
2011-12-14 15:00:00,48.97,49.04,48.85,48.98,16000.0,38.252,38.3066,38.1582,38.2598,16000.0
2011-12-14 15:30:00,48.98,49.0,48.68,48.73,81800.0,38.2598,38.2754,38.0254,38.0645,81800.0
2011-12-15 09:30:00,49.41,49.64,49.22,49.35,18500.0,38.5957,38.7753,38.4472,38.5488,18500.0
2011-12-15 10:00:00,49.38,49.54,49.11,49.49,28700.0,38.5722,38.6972,38.3613,38.6581,28700.0
2011-12-15 10:30:00,49.46,49.49,49.24,49.38,29800.0,38.6347,38.6581,38.4629,38.5722,29800.0
2011-12-15 11:00:00,49.41,49.61,49.4,49.59,10800.0,38.5957,38.7519,38.5878,38.7363,10800.0
2011-12-15 11:30:00,49.61,49.67,49.47,49.5,22100.0,38.7519,38.7988,38.6425,38.666,22100.0
2011-12-15 12:00:00,49.55,49.63,49.45,49.6,13900.0,38.705,38.7675,38.6269,38.7441,13900.0
2011-12-15 12:30:00,49.64,49.67,49.49,49.52,9500.0,38.7753,38.7988,38.6581,38.6816,9500.0
2011-12-15 13:00:00,49.51,49.66,49.46,49.56,12500.0,38.6738,38.7909,38.6347,38.7128,12500.0
2011-12-15 13:30:00,49.58,49.75,49.45,49.61,24300.0,38.7284,38.8612,38.6269,38.7519,24300.0
2011-12-15 14:00:00,49.62,49.73,49.58,49.61,22500.0,38.7597,38.8456,38.7284,38.7519,22500.0
2011-12-15 14:30:00,49.58,49.59,49.44,49.53,28100.0,38.7284,38.7363,38.6191,38.6894,28100.0
2011-12-15 15:00:00,49.53,49.72,49.5,49.66,32800.0,38.6894,38.8378,38.666,38.7909,32800.0
2011-12-15 15:30:00,49.68,49.82,49.38,49.47,104300.0,38.8066,38.9159,38.5722,38.6425,104300.0
2011-12-16 09:30:00,49.9,50.27,49.83,50.2,130400.0,38.9784,39.2674,38.9237,39.2128,130400.0
2011-12-16 10:00:00,50.16,50.67,50.16,50.52,51400.0,39.1815,39.5799,39.1815,39.4627,51400.0
2011-12-16 10:30:00,50.53,50.63,50.46,50.51,29700.0,39.4705,39.5486,39.4158,39.4549,29700.0
2011-12-16 11:00:00,50.53,50.74,50.49,50.74,50500.0,39.4705,39.6346,39.4393,39.6346,50500.0
2011-12-16 11:30:00,50.75,50.8,50.55,50.59,35500.0,39.6424,39.6814,39.4861,39.5174,35500.0
2011-12-16 12:00:00,50.53,50.76,50.39,50.66,61600.0,39.4705,39.6502,39.3612,39.5721,61600.0
2011-12-16 12:30:00,50.64,50.75,50.58,50.7,59500.0,39.5564,39.6424,39.5096,39.6033,59500.0
2011-12-16 13:00:00,50.66,50.77,50.66,50.73,24600.0,39.5721,39.658,39.5721,39.6267,24600.0
2011-12-16 13:30:00,50.74,50.83,50.56,50.59,23500.0,39.6346,39.7049,39.494,39.5174,23500.0
2011-12-16 14:00:00,50.6,50.64,50.44,50.55,34300.0,39.5252,39.5564,39.4002,39.4861,34300.0
2011-12-16 14:30:00,50.52,50.67,50.47,50.64,30600.0,39.4627,39.5799,39.4237,39.5564,30600.0
2011-12-16 15:00:00,50.61,50.74,50.56,50.6,48300.0,39.533,39.6346,39.494,39.5252,48300.0
2011-12-16 15:30:00,50.59,50.77,50.51,50.72,160700.0,39.5174,39.658,39.4549,39.6189,160700.0
2011-12-19 09:30:00,50.96,51.36,50.53,50.61,33500.0,39.8064,40.1189,39.4705,39.533,33500.0
2011-12-19 10:00:00,50.6,50.61,50.24,50.26,17100.0,39.5252,39.533,39.244,39.2596,17100.0
2011-12-19 10:30:00,50.27,50.37,50.0,50.04,30200.0,39.2674,39.3455,39.0565,39.0878,30200.0
2011-12-19 11:00:00,50.05,50.05,49.69,49.91,26200.0,39.0956,39.0956,38.8144,38.9862,26200.0
2011-12-19 11:30:00,49.85,49.85,49.49,49.59,19500.0,38.9394,38.9394,38.6581,38.7363,19500.0
2011-12-19 12:00:00,49.6,49.71,49.6,49.67,15600.0,38.7441,38.83,38.7441,38.7988,15600.0
2011-12-19 12:30:00,49.66,49.76,49.6,49.75,11700.0,38.7909,38.8691,38.7441,38.8612,11700.0
2011-12-19 13:00:00,49.77,49.87,49.64,49.64,12100.0,38.8769,38.955,38.7753,38.7753,12100.0
2011-12-19 13:30:00,49.66,49.87,49.64,49.79,23600.0,38.7909,38.955,38.7753,38.8925,23600.0
2011-12-19 14:00:00,49.78,49.78,49.61,49.61,31200.0,38.8847,38.8847,38.7519,38.7519,31200.0
2011-12-19 14:30:00,49.65,49.72,49.57,49.68,25700.0,38.7831,38.8378,38.7206,38.8066,25700.0
2011-12-19 15:00:00,49.67,49.69,49.26,49.3,72800.0,38.7988,38.8144,38.4785,38.5097,72800.0
2011-12-19 15:30:00,49.29,49.38,49.19,49.3,101800.0,38.5019,38.5722,38.4238,38.5097,101800.0
2011-12-20 09:30:00,50.23,50.5,50.01,50.1,46300.0,39.2362,39.4471,39.0643,39.1346,46300.0
2011-12-20 10:00:00,50.17,50.34,50.02,50.31,16200.0,39.1893,39.3221,39.0721,39.2987,16200.0
2011-12-20 10:30:00,50.3,50.52,50.29,50.4,16600.0,39.2909,39.4627,39.2831,39.369,16600.0
2011-12-20 11:00:00,50.4,50.58,50.39,50.53,31900.0,39.369,39.5096,39.3612,39.4705,31900.0
2011-12-20 11:30:00,50.57,50.57,50.4,50.5,17900.0,39.5018,39.5018,39.369,39.4471,17900.0
2011-12-20 12:00:00,50.5,50.55,50.43,50.46,52800.0,39.4471,39.4861,39.3924,39.4158,52800.0
2011-12-20 12:30:00,50.39,50.49,50.39,50.4,5300.0,39.3612,39.4393,39.3612,39.369,5300.0
2011-12-20 13:00:00,50.44,50.5,50.32,50.33,23000.0,39.4002,39.4471,39.3065,39.3143,23000.0
2011-12-20 13:30:00,50.31,50.41,50.3,50.38,9800.0,39.2987,39.3768,39.2909,39.3534,9800.0
2011-12-20 14:00:00,50.38,50.39,50.25,50.3,24300.0,39.3534,39.3612,39.2518,39.2909,24300.0
2011-12-20 14:30:00,50.31,50.52,50.3,50.42,16700.0,39.2987,39.4627,39.2909,39.3846,16700.0
2011-12-20 15:00:00,50.42,50.58,50.39,50.47,26400.0,39.3846,39.5096,39.3612,39.4237,26400.0
2011-12-20 15:30:00,50.47,50.65,50.37,50.6,82400.0,39.4237,39.5643,39.3455,39.5252,82400.0
2011-12-21 09:30:00,50.3,50.75,50.3,50.75,29700.0,39.2909,39.6424,39.2909,39.6424,29700.0
2011-12-21 10:00:00,50.69,50.92,50.62,50.82,37200.0,39.5955,39.7752,39.5408,39.6971,37200.0
2011-12-21 10:30:00,50.92,51.02,50.87,50.88,13500.0,39.7752,39.8533,39.7361,39.7439,13500.0
2011-12-21 11:00:00,50.88,50.99,50.81,50.96,17500.0,39.7439,39.8298,39.6892,39.8064,17500.0
2011-12-21 11:30:00,50.95,51.14,50.95,51.11,15300.0,39.7986,39.947,39.7986,39.9236,15300.0
2011-12-21 12:00:00,51.13,51.17,50.77,50.86,9500.0,39.9392,39.9704,39.658,39.7283,9500.0
2011-12-21 12:30:00,50.86,51.17,50.86,51.12,9300.0,39.7283,39.9704,39.7283,39.9314,9300.0
2011-12-21 13:00:00,51.09,51.2,50.97,50.98,7600.0,39.908,39.9939,39.8142,39.822,7600.0
2011-12-21 13:30:00,50.99,51.13,50.84,50.97,12000.0,39.8298,39.9392,39.7127,39.8142,12000.0
2011-12-21 14:00:00,50.98,51.09,50.89,51.01,18200.0,39.822,39.908,39.7517,39.8455,18200.0
2011-12-21 14:30:00,51.0,51.15,50.93,51.1,17500.0,39.8377,39.9548,39.783,39.9158,17500.0
2011-12-21 15:00:00,51.07,51.15,51.06,51.08,19800.0,39.8923,39.9548,39.8845,39.9001,19800.0
2011-12-21 15:30:00,51.1,51.3,51.01,51.28,54300.0,39.9158,40.072,39.8455,40.0564,54300.0
2011-12-22 09:30:00,51.45,51.62,51.19,51.42,23500.0,40.1892,40.322,39.9861,40.1657,23500.0
2011-12-22 10:00:00,51.45,51.62,51.4,51.55,26600.0,40.1892,40.322,40.1501,40.2673,26600.0
2011-12-22 10:30:00,51.5,51.57,51.36,51.42,15300.0,40.2282,40.2829,40.1189,40.1657,15300.0
2011-12-22 11:00:00,51.43,51.48,51.31,51.36,19000.0,40.1735,40.2126,40.0798,40.1189,19000.0
2011-12-22 11:30:00,51.36,51.44,51.31,51.41,9700.0,40.1189,40.1814,40.0798,40.1579,9700.0
2011-12-22 12:00:00,51.42,51.48,51.34,51.43,30400.0,40.1657,40.2126,40.1032,40.1735,30400.0
2011-12-22 12:30:00,51.46,51.55,51.43,51.5,6900.0,40.197,40.2673,40.1735,40.2282,6900.0
2011-12-22 13:00:00,51.48,51.5,51.42,51.43,15900.0,40.2126,40.2282,40.1657,40.1735,15900.0
2011-12-22 13:30:00,51.43,51.5,51.4,51.4,15500.0,40.1735,40.2282,40.1501,40.1501,15500.0
2011-12-22 14:00:00,51.4,51.44,51.34,51.43,14800.0,40.1501,40.1814,40.1032,40.1735,14800.0
2011-12-22 14:30:00,51.4,51.56,51.37,51.44,30400.0,40.1501,40.2751,40.1267,40.1814,30400.0
2011-12-22 15:00:00,51.42,51.59,51.37,51.53,29300.0,40.1657,40.2985,40.1267,40.2517,29300.0
2011-12-22 15:30:00,51.55,51.71,51.48,51.64,46900.0,40.2673,40.3923,40.2126,40.3376,46900.0
2011-12-23 09:30:00,51.94,52.11,51.75,52.03,31900.0,40.5719,40.7047,40.4235,40.6422,31900.0
2011-12-23 10:00:00,52.05,52.2,52.01,52.2,18500.0,40.6578,40.775,40.6266,40.775,18500.0
2011-12-23 10:30:00,52.23,52.37,52.21,52.33,11800.0,40.7984,40.9078,40.7828,40.8766,11800.0
2011-12-23 11:00:00,52.36,52.55,52.33,52.5,14800.0,40.9,41.0484,40.8766,41.0094,14800.0
2011-12-23 11:30:00,52.49,52.55,52.48,52.49,13500.0,41.0015,41.0484,40.9937,41.0015,13500.0
2011-12-23 12:00:00,52.49,52.51,52.41,52.44,13300.0,41.0015,41.0172,40.939,40.9625,13300.0
2011-12-23 12:30:00,52.43,52.53,52.41,52.51,9900.0,40.9547,41.0328,40.939,41.0172,9900.0
2011-12-23 13:00:00,52.5,52.51,52.28,52.36,9100.0,41.0094,41.0172,40.8375,40.9,9100.0
2011-12-23 13:30:00,52.35,52.36,52.27,52.32,6000.0,40.8922,40.9,40.8297,40.8687,6000.0
2011-12-23 14:00:00,52.3,52.38,52.29,52.31,20000.0,40.8531,40.9156,40.8453,40.8609,20000.0
2011-12-23 14:30:00,52.3,52.39,52.3,52.32,10300.0,40.8531,40.9234,40.8531,40.8687,10300.0
2011-12-23 15:00:00,52.3,52.39,52.3,52.31,14000.0,40.8531,40.9234,40.8531,40.8609,14000.0
2011-12-23 15:30:00,52.31,52.5,52.25,52.5,39600.0,40.8609,41.0094,40.8141,41.0094,39600.0
2011-12-27 09:30:00,52.4,52.62,52.12,52.5,11800.0,40.9312,41.1031,40.7125,41.0094,11800.0
2011-12-27 10:00:00,52.49,52.68,52.43,52.66,9300.0,41.0015,41.15,40.9547,41.1343,9300.0
2011-12-27 10:30:00,52.66,52.67,52.39,52.4,20500.0,41.1343,41.1421,40.9234,40.9312,20500.0
2011-12-27 11:00:00,52.41,52.52,52.41,52.48,5900.0,40.939,41.025,40.939,40.9937,5900.0
2011-12-27 11:30:00,52.53,52.53,52.41,52.45,6500.0,41.0328,41.0328,40.939,40.9703,6500.0
2011-12-27 12:00:00,52.49,52.52,52.41,52.48,8600.0,41.0015,41.025,40.939,40.9937,8600.0
2011-12-27 12:30:00,52.49,52.51,52.42,52.45,7300.0,41.0015,41.0172,40.9469,40.9703,7300.0
2011-12-27 13:00:00,52.42,52.53,52.41,52.49,8200.0,40.9469,41.0328,40.939,41.0015,8200.0
2011-12-27 13:30:00,52.5,52.62,52.5,52.59,6600.0,41.0094,41.1031,41.0094,41.0797,6600.0
2011-12-27 14:00:00,52.63,52.63,52.39,52.41,5400.0,41.1109,41.1109,40.9234,40.939,5400.0
2011-12-27 14:30:00,52.41,52.51,52.4,52.47,8500.0,40.939,41.0172,40.9312,40.9859,8500.0
2011-12-27 15:00:00,52.47,52.5,52.45,52.46,5400.0,40.9859,41.0094,40.9703,40.9781,5400.0
2011-12-27 15:30:00,52.46,52.5,52.38,52.4,56700.0,40.9781,41.0094,40.9156,40.9312,56700.0
2011-12-28 09:30:00,52.22,52.74,52.12,52.16,18800.0,40.7906,41.1968,40.7125,40.7438,18800.0
2011-12-28 10:00:00,52.13,52.29,52.02,52.07,14700.0,40.7203,40.8453,40.6344,40.6735,14700.0
2011-12-28 10:30:00,52.1,52.1,51.99,51.99,8200.0,40.6969,40.6969,40.611,40.611,8200.0
2011-12-28 11:00:00,51.98,52.05,51.89,51.92,10500.0,40.6032,40.6578,40.5329,40.5563,10500.0
2011-12-28 11:30:00,51.91,51.94,51.78,51.8,9800.0,40.5485,40.5719,40.4469,40.4626,9800.0
2011-12-28 12:00:00,51.8,51.86,51.75,51.8,6100.0,40.4626,40.5094,40.4235,40.4626,6100.0
2011-12-28 12:30:00,51.86,51.91,51.79,51.9,5100.0,40.5094,40.5485,40.4547,40.5407,5100.0
2011-12-28 13:00:00,51.88,51.98,51.87,51.94,4400.0,40.525,40.6032,40.5172,40.5719,4400.0
2011-12-28 13:30:00,51.95,52.07,51.95,52.07,6200.0,40.5797,40.6735,40.5797,40.6735,6200.0
2011-12-28 14:00:00,52.07,52.07,52.0,52.03,21100.0,40.6735,40.6735,40.6188,40.6422,21100.0
2011-12-28 14:30:00,52.08,52.08,51.85,51.92,12300.0,40.6813,40.6813,40.5016,40.5563,12300.0
2011-12-28 15:00:00,51.89,52.03,51.83,51.92,20900.0,40.5329,40.6422,40.486,40.5563,20900.0
2011-12-28 15:30:00,51.95,52.0,51.76,51.77,36900.0,40.5797,40.6188,40.4313,40.4391,36900.0
2011-12-29 09:30:00,51.77,52.25,51.71,52.21,17900.0,40.4391,40.8141,40.3923,40.7828,17900.0
2011-12-29 10:00:00,52.29,52.43,52.26,52.4,4200.0,40.8453,40.9547,40.8219,40.9312,4200.0
2011-12-29 10:30:00,52.43,52.49,52.32,52.39,2700.0,40.9547,41.0015,40.8687,40.9234,2700.0
2011-12-29 11:00:00,52.42,52.46,52.26,52.42,4200.0,40.9469,40.9781,40.8219,40.9469,4200.0
2011-12-29 11:30:00,52.42,52.51,52.39,52.51,7300.0,40.9469,41.0172,40.9234,41.0172,7300.0
2011-12-29 12:00:00,52.55,52.55,52.45,52.48,5200.0,41.0484,41.0484,40.9703,40.9937,5200.0
2011-12-29 12:30:00,52.44,52.51,52.44,52.48,7900.0,40.9625,41.0172,40.9625,40.9937,7900.0
2011-12-29 13:00:00,52.48,52.52,52.3,52.35,9500.0,40.9937,41.025,40.8531,40.8922,9500.0
2011-12-29 13:30:00,52.32,52.32,52.12,52.16,13400.0,40.8687,40.8687,40.7125,40.7438,13400.0
2011-12-29 14:00:00,52.18,52.2,52.05,52.13,9400.0,40.7594,40.775,40.6578,40.7203,9400.0
2011-12-29 14:30:00,52.14,52.2,52.08,52.08,16400.0,40.7281,40.775,40.6813,40.6813,16400.0
2011-12-29 15:00:00,52.1,52.28,52.09,52.28,11400.0,40.6969,40.8375,40.6891,40.8375,11400.0
2011-12-29 15:30:00,52.24,52.42,52.23,52.34,33500.0,40.8063,40.9469,40.7984,40.8844,33500.0
2011-12-30 09:30:00,52.42,52.42,52.07,52.2,10000.0,40.9469,40.9469,40.6735,40.775,10000.0
2011-12-30 10:00:00,52.23,52.28,52.19,52.2,2800.0,40.7984,40.8375,40.7672,40.775,2800.0
2011-12-30 10:30:00,52.25,52.43,52.25,52.34,4300.0,40.8141,40.9547,40.8141,40.8844,4300.0
2011-12-30 11:00:00,52.37,52.45,52.32,52.34,7100.0,40.9078,40.9703,40.8687,40.8844,7100.0
2011-12-30 11:30:00,52.34,52.38,52.31,52.37,2700.0,40.8844,40.9156,40.8609,40.9078,2700.0
2011-12-30 12:00:00,52.32,52.37,52.27,52.32,4900.0,40.8687,40.9078,40.8297,40.8687,4900.0
2011-12-30 12:30:00,52.32,52.38,52.3,52.38,2100.0,40.8687,40.9156,40.8531,40.9156,2100.0
2011-12-30 13:00:00,52.37,52.41,52.36,52.39,2400.0,40.9078,40.939,40.9,40.9234,2400.0
2011-12-30 13:30:00,52.42,52.42,52.33,52.35,3300.0,40.9469,40.9469,40.8766,40.8922,3300.0
2011-12-30 14:00:00,52.35,52.4,52.28,52.35,4100.0,40.8922,40.9312,40.8375,40.8922,4100.0
2011-12-30 14:30:00,52.41,52.46,52.38,52.42,5100.0,40.939,40.9781,40.9156,40.9469,5100.0
2011-12-30 15:00:00,52.42,52.44,52.29,52.33,13500.0,40.9469,40.9625,40.8453,40.8766,13500.0
2011-12-30 15:30:00,52.34,52.46,52.2,52.26,65800.0,40.8844,40.9781,40.775,40.8219,65800.0
2012-01-03 09:30:00,53.65,53.65,53.0,53.24,53300.0,41.9077,41.9077,41.3999,41.5874,53300.0
2012-01-03 10:00:00,53.28,53.62,53.14,53.58,32100.0,41.6186,41.8842,41.5093,41.853,32100.0
2012-01-03 10:30:00,53.59,53.74,53.58,53.73,16000.0,41.8608,41.978,41.853,41.9701,16000.0
2012-01-03 11:00:00,53.72,53.84,53.68,53.7,15200.0,41.9623,42.0561,41.9311,41.9467,15200.0
2012-01-03 11:30:00,53.7,53.75,53.4,53.43,27700.0,41.9467,41.9858,41.7124,41.7358,27700.0
2012-01-03 12:00:00,53.44,53.45,53.15,53.32,19600.0,41.7436,41.7514,41.5171,41.6499,19600.0
2012-01-03 12:30:00,53.31,53.31,53.02,53.02,22900.0,41.6421,41.6421,41.4155,41.4155,22900.0
2012-01-03 13:00:00,53.01,53.14,53.0,53.04,16700.0,41.4077,41.5093,41.3999,41.4312,16700.0
2012-01-03 13:30:00,53.02,53.25,53.0,53.17,22400.0,41.4155,41.5952,41.3999,41.5327,22400.0
2012-01-03 14:00:00,53.18,53.18,53.02,53.1,22900.0,41.5405,41.5405,41.4155,41.478,22900.0
2012-01-03 14:30:00,53.11,53.13,53.01,53.04,29000.0,41.4858,41.5015,41.4077,41.4312,29000.0
2012-01-03 15:00:00,53.04,53.16,53.0,53.16,53000.0,41.4312,41.5249,41.3999,41.5249,53000.0
2012-01-03 15:30:00,53.12,53.23,53.0,53.04,79800.0,41.4937,41.5796,41.3999,41.4312,79800.0
2012-01-04 09:30:00,52.92,53.0,52.69,52.84,28600.0,41.3374,41.3999,41.1578,41.2749,28600.0
2012-01-04 10:00:00,52.85,52.88,52.68,52.68,29600.0,41.2827,41.3062,41.15,41.15,29600.0
2012-01-04 10:30:00,52.68,52.81,52.65,52.77,22300.0,41.15,41.2515,41.1265,41.2203,22300.0
2012-01-04 11:00:00,52.77,52.84,52.75,52.75,24900.0,41.2203,41.2749,41.2046,41.2046,24900.0
2012-01-04 11:30:00,52.75,52.81,52.73,52.77,21800.0,41.2046,41.2515,41.189,41.2203,21800.0
2012-01-04 12:00:00,52.76,52.95,52.75,52.9,15700.0,41.2124,41.3609,41.2046,41.3218,15700.0
2012-01-04 12:30:00,52.91,52.99,52.85,52.95,16700.0,41.3296,41.3921,41.2827,41.3609,16700.0
2012-01-04 13:00:00,52.94,52.94,52.75,52.83,16700.0,41.353,41.353,41.2046,41.2671,16700.0
2012-01-04 13:30:00,52.82,52.95,52.79,52.91,15400.0,41.2593,41.3609,41.2359,41.3296,15400.0
2012-01-04 14:00:00,52.9,52.92,52.86,52.88,18900.0,41.3218,41.3374,41.2906,41.3062,18900.0
2012-01-04 14:30:00,52.89,52.99,52.89,52.97,32400.0,41.314,41.3921,41.314,41.3765,32400.0
2012-01-04 15:00:00,52.96,52.99,52.84,52.87,28300.0,41.3687,41.3921,41.2749,41.2984,28300.0
2012-01-04 15:30:00,52.88,52.9,52.69,52.7,67300.0,41.3062,41.3218,41.1578,41.1656,67300.0
2012-01-05 09:30:00,52.26,52.27,51.47,51.49,28800.0,40.8219,40.8297,40.2048,40.2204,28800.0
2012-01-05 10:00:00,51.48,51.82,51.28,51.75,35800.0,40.2126,40.4782,40.0564,40.4235,35800.0
2012-01-05 10:30:00,51.78,51.87,51.71,51.8,13000.0,40.4469,40.5172,40.3923,40.4626,13000.0
2012-01-05 11:00:00,51.79,52.15,51.78,52.15,15700.0,40.4547,40.736,40.4469,40.736,15700.0
2012-01-05 11:30:00,52.17,52.38,52.17,52.29,8700.0,40.7516,40.9156,40.7516,40.8453,8700.0
2012-01-05 12:00:00,52.3,52.36,52.23,52.35,9400.0,40.8531,40.9,40.7984,40.8922,9400.0
2012-01-05 12:30:00,52.36,52.59,52.26,52.58,8400.0,40.9,41.0797,40.8219,41.0718,8400.0
2012-01-05 13:00:00,52.58,52.8,52.54,52.75,10000.0,41.0718,41.2437,41.0406,41.2046,10000.0
2012-01-05 13:30:00,52.79,52.88,52.68,52.7,9200.0,41.2359,41.3062,41.15,41.1656,9200.0
2012-01-05 14:00:00,52.68,52.72,52.61,52.61,12900.0,41.15,41.1812,41.0953,41.0953,12900.0
2012-01-05 14:30:00,52.58,52.63,52.44,52.51,12900.0,41.0718,41.1109,40.9625,41.0172,12900.0
2012-01-05 15:00:00,52.51,52.6,52.46,52.52,21800.0,41.0172,41.0875,40.9781,41.025,21800.0
2012-01-05 15:30:00,52.5,52.69,52.43,52.67,86000.0,41.0094,41.1578,40.9547,41.1421,86000.0
2012-01-06 09:30:00,52.76,52.76,51.93,52.09,14300.0,41.2124,41.2124,40.5641,40.6891,14300.0
2012-01-06 10:00:00,52.04,52.27,52.02,52.2,17600.0,40.65,40.8297,40.6344,40.775,17600.0
2012-01-06 10:30:00,52.2,52.47,52.2,52.35,11800.0,40.775,40.9859,40.775,40.8922,11800.0
2012-01-06 11:00:00,52.34,52.44,52.24,52.28,18900.0,40.8844,40.9625,40.8063,40.8375,18900.0
2012-01-06 11:30:00,52.26,52.42,52.26,52.42,15600.0,40.8219,40.9469,40.8219,40.9469,15600.0
2012-01-06 12:00:00,52.4,52.54,52.38,52.52,17900.0,40.9312,41.0406,40.9156,41.025,17900.0
2012-01-06 12:30:00,52.52,52.58,52.33,52.33,12900.0,41.025,41.0718,40.8766,40.8766,12900.0
2012-01-06 13:00:00,52.34,52.43,52.32,52.37,15300.0,40.8844,40.9547,40.8687,40.9078,15300.0
2012-01-06 13:30:00,52.35,52.49,52.33,52.4,15000.0,40.8922,41.0015,40.8766,40.9312,15000.0
2012-01-06 14:00:00,52.41,52.46,52.31,52.35,17400.0,40.939,40.9781,40.8609,40.8922,17400.0
2012-01-06 14:30:00,52.37,52.46,52.35,52.35,17200.0,40.9078,40.9781,40.8922,40.8922,17200.0
2012-01-06 15:00:00,52.35,52.42,52.25,52.27,19200.0,40.8922,40.9469,40.8141,40.8297,19200.0
2012-01-06 15:30:00,52.28,52.52,52.2,52.23,64400.0,40.8375,41.025,40.775,40.7984,64400.0
2012-01-09 09:30:00,51.75,51.86,51.33,51.7,51100.0,40.4235,40.5094,40.0954,40.3844,51100.0
2012-01-09 10:00:00,51.7,51.97,51.6,51.97,35100.0,40.3844,40.5954,40.3063,40.5954,35100.0
2012-01-09 10:30:00,51.96,52.02,51.55,51.63,30700.0,40.5875,40.6344,40.2673,40.3298,30700.0
2012-01-09 11:00:00,51.63,51.7,51.19,51.3,44100.0,40.3298,40.3844,39.9861,40.072,44100.0
2012-01-09 11:30:00,51.3,51.58,51.27,51.47,22200.0,40.072,40.2907,40.0486,40.2048,22200.0
2012-01-09 12:00:00,51.45,51.49,51.41,51.49,14700.0,40.1892,40.2204,40.1579,40.2204,14700.0
2012-01-09 12:30:00,51.48,51.57,51.42,51.48,15900.0,40.2126,40.2829,40.1657,40.2126,15900.0
2012-01-09 13:00:00,51.43,51.52,51.42,51.46,14600.0,40.1735,40.2438,40.1657,40.197,14600.0
2012-01-09 13:30:00,51.48,51.53,51.38,51.46,18100.0,40.2126,40.2517,40.1345,40.197,18100.0
2012-01-09 14:00:00,51.49,51.52,51.36,51.47,27200.0,40.2204,40.2438,40.1189,40.2048,27200.0
2012-01-09 14:30:00,51.46,51.55,51.33,51.35,40000.0,40.197,40.2673,40.0954,40.1111,40000.0
2012-01-09 15:00:00,51.34,51.47,51.34,51.42,38300.0,40.1032,40.2048,40.1032,40.1657,38300.0
2012-01-09 15:30:00,51.41,51.55,51.31,51.43,113000.0,40.1579,40.2673,40.0798,40.1735,113000.0
2012-01-10 09:30:00,52.06,52.46,51.96,52.46,38500.0,40.6657,40.9781,40.5875,40.9781,38500.0
2012-01-10 10:00:00,52.5,52.76,52.48,52.69,42600.0,41.0094,41.2124,40.9937,41.1578,42600.0
2012-01-10 10:30:00,52.72,53.0,52.68,53.0,23900.0,41.1812,41.3999,41.15,41.3999,23900.0
2012-01-10 11:00:00,52.99,53.08,52.88,53.0,15600.0,41.3921,41.4624,41.3062,41.3999,15600.0
2012-01-10 11:30:00,52.98,53.11,52.98,53.07,15400.0,41.3843,41.4858,41.3843,41.4546,15400.0
2012-01-10 12:00:00,53.08,53.17,52.93,53.0,15000.0,41.4624,41.5327,41.3452,41.3999,15000.0
2012-01-10 12:30:00,52.98,52.99,52.96,52.98,9400.0,41.3843,41.3921,41.3687,41.3843,9400.0
2012-01-10 13:00:00,52.97,53.07,52.92,53.07,14200.0,41.3765,41.4546,41.3374,41.4546,14200.0
2012-01-10 13:30:00,53.07,53.12,53.0,53.07,26300.0,41.4546,41.4937,41.3999,41.4546,26300.0
2012-01-10 14:00:00,53.07,53.18,53.02,53.15,18100.0,41.4546,41.5405,41.4155,41.5171,18100.0
2012-01-10 14:30:00,53.14,53.31,53.12,53.28,15000.0,41.5093,41.6421,41.4937,41.6186,15000.0
2012-01-10 15:00:00,53.29,53.33,53.2,53.31,24300.0,41.6264,41.6577,41.5561,41.6421,24300.0
2012-01-10 15:30:00,53.3,53.46,53.2,53.44,103400.0,41.6343,41.7592,41.5561,41.7436,103400.0
2012-01-11 09:30:00,53.11,53.42,53.03,53.31,8900.0,41.4858,41.728,41.4234,41.6421,8900.0
2012-01-11 10:00:00,53.27,53.41,53.2,53.37,5800.0,41.6108,41.7202,41.5561,41.6889,5800.0
2012-01-11 10:30:00,53.37,53.41,53.23,53.23,6800.0,41.6889,41.7202,41.5796,41.5796,6800.0
2012-01-11 11:00:00,53.23,53.27,53.15,53.24,5100.0,41.5796,41.6108,41.5171,41.5874,5100.0
2012-01-11 11:30:00,53.26,53.42,53.25,53.28,7000.0,41.603,41.728,41.5952,41.6186,7000.0
2012-01-11 12:00:00,53.3,53.45,53.21,53.36,5500.0,41.6343,41.7514,41.564,41.6811,5500.0
2012-01-11 12:30:00,53.37,53.41,53.36,53.39,2900.0,41.6889,41.7202,41.6811,41.7046,2900.0
2012-01-11 13:00:00,53.39,53.44,53.33,53.42,4200.0,41.7046,41.7436,41.6577,41.728,4200.0
2012-01-11 13:30:00,53.4,53.54,53.35,53.47,3500.0,41.7124,41.8217,41.6733,41.767,3500.0
2012-01-11 14:00:00,53.45,53.49,53.33,53.36,5300.0,41.7514,41.7827,41.6577,41.6811,5300.0
2012-01-11 14:30:00,53.37,53.47,53.37,53.41,7500.0,41.6889,41.767,41.6889,41.7202,7500.0
2012-01-11 15:00:00,53.41,53.46,53.31,53.45,12900.0,41.7202,41.7592,41.6421,41.7514,12900.0
2012-01-11 15:30:00,53.46,53.54,53.38,53.47,28000.0,41.7592,41.8217,41.6967,41.767,28000.0
2012-01-12 09:30:00,53.73,54.04,53.61,53.92,15400.0,41.9701,42.2123,41.8764,42.1186,15400.0
2012-01-12 10:00:00,53.92,53.92,53.6,53.73,35200.0,42.1186,42.1186,41.8686,41.9701,35200.0
2012-01-12 10:30:00,53.72,53.77,53.53,53.73,15600.0,41.9623,42.0014,41.8139,41.9701,15600.0
2012-01-12 11:00:00,53.74,53.82,53.66,53.69,9300.0,41.978,42.0404,41.9155,41.9389,9300.0
2012-01-12 11:30:00,53.67,53.71,53.63,53.7,10400.0,41.9233,41.9545,41.892,41.9467,10400.0
2012-01-12 12:00:00,53.71,53.74,53.64,53.67,9200.0,41.9545,41.978,41.8998,41.9233,9200.0
2012-01-12 12:30:00,53.69,53.75,53.59,53.75,6900.0,41.9389,41.9858,41.8608,41.9858,6900.0
2012-01-12 13:00:00,53.76,53.83,53.65,53.68,5000.0,41.9936,42.0483,41.9077,41.9311,5000.0
2012-01-12 13:30:00,53.74,53.74,53.64,53.7,12000.0,41.978,41.978,41.8998,41.9467,12000.0
2012-01-12 14:00:00,53.7,53.73,53.59,53.66,16900.0,41.9467,41.9701,41.8608,41.9155,16900.0
2012-01-12 14:30:00,53.64,53.73,53.64,53.71,15600.0,41.8998,41.9701,41.8998,41.9545,15600.0
2012-01-12 15:00:00,53.71,53.74,53.64,53.68,14000.0,41.9545,41.978,41.8998,41.9311,14000.0
2012-01-12 15:30:00,53.68,53.85,53.65,53.75,39500.0,41.9311,42.0639,41.9077,41.9858,39500.0
2012-01-13 09:30:00,53.05,53.25,52.96,53.0,27700.0,41.439,41.5952,41.3687,41.3999,27700.0
2012-01-13 10:00:00,53.01,53.13,52.87,53.09,48800.0,41.4077,41.5015,41.2984,41.4702,48800.0
2012-01-13 10:30:00,53.05,53.1,52.87,53.05,28600.0,41.439,41.478,41.2984,41.439,28600.0
2012-01-13 11:00:00,53.06,53.2,53.01,53.03,7800.0,41.4468,41.5561,41.4077,41.4234,7800.0
2012-01-13 11:30:00,53.08,53.18,53.08,53.15,6700.0,41.4624,41.5405,41.4624,41.5171,6700.0
2012-01-13 12:00:00,53.15,53.2,53.06,53.13,15500.0,41.5171,41.5561,41.4468,41.5015,15500.0
2012-01-13 12:30:00,53.14,53.29,53.14,53.27,5500.0,41.5093,41.6264,41.5093,41.6108,5500.0
2012-01-13 13:00:00,53.27,53.27,53.0,53.08,7400.0,41.6108,41.6108,41.3999,41.4624,7400.0
2012-01-13 13:30:00,53.09,53.26,53.04,53.17,18400.0,41.4702,41.603,41.4312,41.5327,18400.0
2012-01-13 14:00:00,53.18,53.36,53.17,53.34,3900.0,41.5405,41.6811,41.5327,41.6655,3900.0
2012-01-13 14:30:00,53.33,53.36,53.17,53.19,9600.0,41.6577,41.6811,41.5327,41.5483,9600.0
2012-01-13 15:00:00,53.22,53.39,53.2,53.36,16300.0,41.5718,41.7046,41.5561,41.6811,16300.0
2012-01-13 15:30:00,53.36,53.48,53.32,53.37,32900.0,41.6811,41.7749,41.6499,41.6889,32900.0
2012-01-17 09:30:00,53.9,54.19,53.85,54.06,35300.0,42.1029,42.3295,42.0639,42.2279,35300.0
2012-01-17 10:00:00,54.06,54.07,53.98,54.04,18900.0,42.2279,42.2357,42.1654,42.2123,18900.0
2012-01-17 10:30:00,54.02,54.03,53.87,53.95,15300.0,42.1967,42.2045,42.0795,42.142,15300.0
2012-01-17 11:00:00,53.96,54.17,53.88,54.17,14900.0,42.1498,42.3138,42.0873,42.3138,14900.0
2012-01-17 11:30:00,54.17,54.2,54.09,54.1,12300.0,42.3138,42.3373,42.2513,42.2592,12300.0
2012-01-17 12:00:00,54.1,54.18,54.0,54.03,4600.0,42.2592,42.3217,42.181,42.2045,4600.0
2012-01-17 12:30:00,54.1,54.15,53.89,54.08,15500.0,42.2592,42.2982,42.0951,42.2435,15500.0
2012-01-17 13:00:00,54.08,54.23,54.02,54.1,5100.0,42.2435,42.3607,42.1967,42.2592,5100.0
2012-01-17 13:30:00,54.1,54.2,53.98,54.08,8600.0,42.2592,42.3373,42.1654,42.2435,8600.0
2012-01-17 14:00:00,54.07,54.11,54.04,54.09,7400.0,42.2357,42.267,42.2123,42.2513,7400.0
2012-01-17 14:30:00,54.07,54.11,53.97,54.0,36100.0,42.2357,42.267,42.1576,42.181,36100.0
2012-01-17 15:00:00,54.0,54.0,53.83,53.99,46300.0,42.181,42.181,42.0483,42.1732,46300.0
2012-01-17 15:30:00,53.98,54.12,53.89,54.05,64000.0,42.1654,42.2748,42.0951,42.2201,64000.0
2012-01-18 09:30:00,53.86,54.14,53.65,53.94,17200.0,42.0717,42.2904,41.9077,42.1342,17200.0
2012-01-18 10:00:00,53.95,54.18,53.9,54.1,12000.0,42.142,42.3217,42.1029,42.2592,12000.0
2012-01-18 10:30:00,54.1,54.16,53.93,54.02,19300.0,42.2592,42.306,42.1264,42.1967,19300.0
2012-01-18 11:00:00,54.01,54.08,53.93,53.97,9000.0,42.1889,42.2435,42.1264,42.1576,9000.0
2012-01-18 11:30:00,53.96,53.98,53.87,53.89,12900.0,42.1498,42.1654,42.0795,42.0951,12900.0
2012-01-18 12:00:00,53.87,54.08,53.87,54.03,10200.0,42.0795,42.2435,42.0795,42.2045,10200.0
2012-01-18 12:30:00,53.99,54.05,53.9,53.97,16800.0,42.1732,42.2201,42.1029,42.1576,16800.0
2012-01-18 13:00:00,53.98,54.05,53.98,54.03,6400.0,42.1654,42.2201,42.1654,42.2045,6400.0
2012-01-18 13:30:00,54.03,54.13,53.99,54.05,8500.0,42.2045,42.2826,42.1732,42.2201,8500.0
2012-01-18 14:00:00,54.05,54.2,54.05,54.2,11100.0,42.2201,42.3373,42.2201,42.3373,11100.0
2012-01-18 14:30:00,54.2,54.24,54.03,54.14,15700.0,42.3373,42.3685,42.2045,42.2904,15700.0
2012-01-18 15:00:00,54.16,54.3,54.0,54.25,25400.0,42.306,42.4154,42.181,42.3763,25400.0
2012-01-18 15:30:00,54.25,54.42,54.16,54.41,62800.0,42.3763,42.5091,42.306,42.5013,62800.0
2012-01-19 09:30:00,54.7,55.0,54.47,54.91,17400.0,42.7278,42.9622,42.5482,42.8919,17400.0
2012-01-19 10:00:00,54.9,54.97,54.86,54.89,111000.0,42.8841,42.9387,42.8528,42.8763,111000.0
2012-01-19 10:30:00,54.89,54.92,54.79,54.82,19200.0,42.8763,42.8997,42.7981,42.8216,19200.0
2012-01-19 11:00:00,54.84,55.01,54.81,54.97,13100.0,42.8372,42.97,42.8138,42.9387,13100.0
2012-01-19 11:30:00,54.99,55.04,54.9,54.95,12100.0,42.9544,42.9934,42.8841,42.9231,12100.0
2012-01-19 12:00:00,54.93,54.93,54.69,54.75,15000.0,42.9075,42.9075,42.72,42.7669,15000.0
2012-01-19 12:30:00,54.72,54.78,54.61,54.67,16400.0,42.7435,42.7903,42.6575,42.7044,16400.0
2012-01-19 13:00:00,54.64,54.68,54.54,54.57,11700.0,42.681,42.7122,42.6029,42.6263,11700.0
2012-01-19 13:30:00,54.57,54.62,54.52,54.6,19900.0,42.6263,42.6653,42.5872,42.6497,19900.0
2012-01-19 14:00:00,54.59,54.63,54.55,54.58,20600.0,42.6419,42.6732,42.6107,42.6341,20600.0
2012-01-19 14:30:00,54.58,54.64,54.54,54.58,24300.0,42.6341,42.681,42.6029,42.6341,24300.0
2012-01-19 15:00:00,54.59,54.75,54.57,54.7,25600.0,42.6419,42.7669,42.6263,42.7278,25600.0
2012-01-19 15:30:00,54.7,54.8,54.63,54.69,57400.0,42.7278,42.806,42.6732,42.72,57400.0
2012-01-20 09:30:00,54.48,54.86,54.37,54.78,36100.0,42.556,42.8528,42.4701,42.7903,36100.0
2012-01-20 10:00:00,54.78,54.78,54.59,54.6,15600.0,42.7903,42.7903,42.6419,42.6497,15600.0
2012-01-20 10:30:00,54.6,54.85,54.58,54.8,27100.0,42.6497,42.845,42.6341,42.806,27100.0
2012-01-20 11:00:00,54.77,55.04,54.77,55.04,11800.0,42.7825,42.9934,42.7825,42.9934,11800.0
2012-01-20 11:30:00,55.04,55.04,54.52,54.61,59400.0,42.9934,42.9934,42.5872,42.6575,59400.0
2012-01-20 12:00:00,54.56,54.74,54.56,54.7,22900.0,42.6185,42.7591,42.6185,42.7278,22900.0
2012-01-20 12:30:00,54.7,54.79,54.67,54.75,17000.0,42.7278,42.7981,42.7044,42.7669,17000.0
2012-01-20 13:00:00,54.76,54.95,54.73,54.94,16900.0,42.7747,42.9231,42.7513,42.9153,16900.0
2012-01-20 13:30:00,54.92,55.12,54.92,55.07,15000.0,42.8997,43.0559,42.8997,43.0169,15000.0
2012-01-20 14:00:00,55.05,55.11,54.96,55.05,29400.0,43.0012,43.0481,42.9309,43.0012,29400.0
2012-01-20 14:30:00,55.05,55.15,55.05,55.14,31000.0,43.0012,43.0793,43.0012,43.0715,31000.0
2012-01-20 15:00:00,55.12,55.28,55.1,55.28,39900.0,43.0559,43.1809,43.0403,43.1809,39900.0
2012-01-20 15:30:00,55.28,55.36,55.13,55.34,62100.0,43.1809,43.2434,43.0637,43.2278,62100.0
2012-01-23 09:30:00,55.3,56.13,55.18,56.13,18600.0,43.1965,43.8449,43.1028,43.8449,18600.0
2012-01-23 10:00:00,56.13,56.27,56.09,56.2,23700.0,43.8449,43.9542,43.8136,43.8995,23700.0
2012-01-23 10:30:00,56.19,56.26,56.09,56.09,11200.0,43.8917,43.9464,43.8136,43.8136,11200.0
2012-01-23 11:00:00,56.15,56.17,55.92,56.17,17100.0,43.8605,43.8761,43.6808,43.8761,17100.0
2012-01-23 11:30:00,56.15,56.2,55.77,55.89,8600.0,43.8605,43.8995,43.5636,43.6574,8600.0
2012-01-23 12:00:00,55.83,55.83,55.73,55.76,17800.0,43.6105,43.6105,43.5324,43.5558,17800.0
2012-01-23 12:30:00,55.75,55.97,55.75,55.89,19500.0,43.548,43.7199,43.548,43.6574,19500.0
2012-01-23 13:00:00,55.89,56.04,55.85,55.97,7200.0,43.6574,43.7746,43.6261,43.7199,7200.0
2012-01-23 13:30:00,55.97,56.05,55.93,55.96,7500.0,43.7199,43.7824,43.6886,43.7121,7500.0
2012-01-23 14:00:00,55.95,55.97,55.85,55.89,13800.0,43.7043,43.7199,43.6261,43.6574,13800.0
2012-01-23 14:30:00,55.88,55.94,55.69,55.83,13600.0,43.6496,43.6964,43.5012,43.6105,13600.0
2012-01-23 15:00:00,55.83,56.02,55.78,55.94,27700.0,43.6105,43.7589,43.5715,43.6964,27700.0
2012-01-23 15:30:00,55.93,55.95,55.77,55.84,42200.0,43.6886,43.7043,43.5636,43.6183,42200.0
2012-01-24 09:30:00,55.56,56.02,55.56,55.97,70900.0,43.3996,43.7589,43.3996,43.7199,70900.0
2012-01-24 10:00:00,55.87,56.13,55.87,55.96,26000.0,43.6418,43.8449,43.6418,43.7121,26000.0
2012-01-24 10:30:00,55.93,56.17,55.82,56.15,36000.0,43.6886,43.8761,43.6027,43.8605,36000.0
2012-01-24 11:00:00,56.15,56.44,56.15,56.37,20200.0,43.8605,44.087,43.8605,44.0323,20200.0
2012-01-24 11:30:00,56.41,56.41,56.04,56.04,14500.0,44.0636,44.0636,43.7746,43.7746,14500.0
2012-01-24 12:00:00,56.02,56.17,56.01,56.12,28500.0,43.7589,43.8761,43.7511,43.837,28500.0
2012-01-24 12:30:00,56.12,56.34,56.07,56.32,21400.0,43.837,44.0089,43.798,43.9933,21400.0
2012-01-24 13:00:00,56.28,56.28,56.12,56.21,8500.0,43.962,43.962,43.837,43.9073,8500.0
2012-01-24 13:30:00,56.21,56.3,56.18,56.28,9300.0,43.9073,43.9776,43.8839,43.962,9300.0
2012-01-24 14:00:00,56.28,56.31,56.21,56.31,20900.0,43.962,43.9855,43.9073,43.9855,20900.0
2012-01-24 14:30:00,56.31,56.36,56.15,56.16,19700.0,43.9855,44.0245,43.8605,43.8683,19700.0
2012-01-24 15:00:00,56.16,56.38,56.14,56.33,29500.0,43.8683,44.0401,43.8527,44.0011,29500.0
2012-01-24 15:30:00,56.31,56.35,56.17,56.23,50200.0,43.9855,44.0167,43.8761,43.923,50200.0
2012-01-25 09:30:00,56.1,56.18,55.84,56.08,24100.0,43.8214,43.8839,43.6183,43.8058,24100.0
2012-01-25 10:00:00,56.05,56.43,56.0,56.4,17600.0,43.7824,44.0792,43.7433,44.0558,17600.0
2012-01-25 10:30:00,56.36,56.44,56.26,56.37,16400.0,44.0245,44.087,43.9464,44.0323,16400.0
2012-01-25 11:00:00,56.39,56.47,56.32,56.33,16800.0,44.0479,44.1104,43.9933,44.0011,16800.0
2012-01-25 11:30:00,56.31,56.39,56.3,56.34,14400.0,43.9855,44.0479,43.9776,44.0089,14400.0
2012-01-25 12:00:00,56.33,56.37,56.23,56.33,16400.0,44.0011,44.0323,43.923,44.0011,16400.0
2012-01-25 12:30:00,56.28,56.42,56.19,56.23,53700.0,43.962,44.0714,43.8917,43.923,53700.0
2012-01-25 13:00:00,56.27,56.5,56.23,56.35,17100.0,43.9542,44.1339,43.923,44.0167,17100.0
2012-01-25 13:30:00,56.34,56.47,56.28,56.42,11600.0,44.0089,44.1104,43.962,44.0714,11600.0
2012-01-25 14:00:00,56.41,56.43,56.09,56.2,13500.0,44.0636,44.0792,43.8136,43.8995,13500.0
2012-01-25 14:30:00,56.2,56.36,56.12,56.29,21500.0,43.8995,44.0245,43.837,43.9698,21500.0
2012-01-25 15:00:00,56.29,56.55,56.25,56.5,47800.0,43.9698,44.1729,43.9386,44.1339,47800.0
2012-01-25 15:30:00,56.5,56.69,56.43,56.63,93200.0,44.1339,44.2823,44.0792,44.2354,93200.0
2012-01-26 09:30:00,57.03,57.08,56.7,56.7,20600.0,44.5479,44.5869,44.2901,44.2901,20600.0
2012-01-26 10:00:00,56.69,56.69,56.32,56.67,26200.0,44.2823,44.2823,43.9933,44.2667,26200.0
2012-01-26 10:30:00,56.66,56.69,56.52,56.52,29600.0,44.2589,44.2823,44.1495,44.1495,29600.0
2012-01-26 11:00:00,56.5,56.57,56.35,56.39,18400.0,44.1339,44.1886,44.0167,44.0479,18400.0
2012-01-26 11:30:00,56.4,56.59,56.24,56.25,19200.0,44.0558,44.2042,43.9308,43.9386,19200.0
2012-01-26 12:00:00,56.24,56.24,55.88,56.05,44100.0,43.9308,43.9308,43.6496,43.7824,44100.0
2012-01-26 12:30:00,56.09,56.49,56.05,56.48,19500.0,43.8136,44.1261,43.7824,44.1183,19500.0
2012-01-26 13:00:00,56.48,56.58,56.46,56.54,20000.0,44.1183,44.1964,44.1026,44.1651,20000.0
2012-01-26 13:30:00,56.53,56.54,56.13,56.34,43400.0,44.1573,44.1651,43.8449,44.0089,43400.0
2012-01-26 14:00:00,56.36,56.57,56.34,56.5,24800.0,44.0245,44.1886,44.0089,44.1339,24800.0
2012-01-26 14:30:00,56.48,56.54,56.4,56.43,33500.0,44.1183,44.1651,44.0558,44.0792,33500.0
2012-01-26 15:00:00,56.43,56.44,56.18,56.18,37200.0,44.0792,44.087,43.8839,43.8839,37200.0
2012-01-26 15:30:00,56.18,56.5,56.18,56.5,64800.0,43.8839,44.1339,43.8839,44.1339,64800.0
2012-01-27 09:30:00,56.24,56.44,55.89,56.44,16600.0,43.9308,44.087,43.6574,44.087,16600.0
2012-01-27 10:00:00,56.38,56.38,56.09,56.22,14800.0,44.0401,44.0401,43.8136,43.9152,14800.0
2012-01-27 10:30:00,56.27,56.34,56.09,56.23,14300.0,43.9542,44.0089,43.8136,43.923,14300.0
2012-01-27 11:00:00,56.23,56.46,56.23,56.35,7600.0,43.923,44.1026,43.923,44.0167,7600.0
2012-01-27 11:30:00,56.37,56.37,56.03,56.09,11400.0,44.0323,44.0323,43.7667,43.8136,11400.0
2012-01-27 12:00:00,56.07,56.1,55.92,56.04,11100.0,43.798,43.8214,43.6808,43.7746,11100.0
2012-01-27 12:30:00,56.04,56.11,55.97,56.04,14200.0,43.7746,43.8292,43.7199,43.7746,14200.0
2012-01-27 13:00:00,56.05,56.17,55.92,56.13,21700.0,43.7824,43.8761,43.6808,43.8449,21700.0
2012-01-27 13:30:00,56.15,56.36,56.11,56.13,19500.0,43.8605,44.0245,43.8292,43.8449,19500.0
2012-01-27 14:00:00,56.16,56.41,56.15,56.4,15600.0,43.8683,44.0636,43.8605,44.0558,15600.0
2012-01-27 14:30:00,56.41,56.51,56.32,56.5,15000.0,44.0636,44.1417,43.9933,44.1339,15000.0
2012-01-27 15:00:00,56.51,56.55,56.38,56.44,18800.0,44.1417,44.1729,44.0401,44.087,18800.0
2012-01-27 15:30:00,56.42,56.44,56.15,56.16,60700.0,44.0714,44.087,43.8605,43.8683,60700.0
2012-01-30 09:30:00,55.45,55.76,55.2,55.58,14900.0,43.3137,43.5558,43.1184,43.4152,14900.0
2012-01-30 10:00:00,55.49,55.54,55.37,55.41,10300.0,43.3449,43.384,43.2512,43.2824,10300.0
2012-01-30 10:30:00,55.42,55.81,55.41,55.63,19100.0,43.2903,43.5949,43.2824,43.4543,19100.0
2012-01-30 11:00:00,55.62,55.77,55.58,55.6,13200.0,43.4465,43.5636,43.4152,43.4309,13200.0
2012-01-30 11:30:00,55.65,55.79,55.57,55.69,22100.0,43.4699,43.5793,43.4074,43.5012,22100.0
2012-01-30 12:00:00,55.65,55.75,55.59,55.71,14700.0,43.4699,43.548,43.423,43.5168,14700.0
2012-01-30 12:30:00,55.72,55.79,55.63,55.7,9700.0,43.5246,43.5793,43.4543,43.509,9700.0
2012-01-30 13:00:00,55.71,55.85,55.58,55.85,15800.0,43.5168,43.6261,43.4152,43.6261,15800.0
2012-01-30 13:30:00,55.9,56.23,55.89,56.21,19400.0,43.6652,43.923,43.6574,43.9073,19400.0
2012-01-30 14:00:00,56.16,56.36,55.95,55.95,28900.0,43.8683,44.0245,43.7043,43.7043,28900.0
2012-01-30 14:30:00,55.95,56.05,55.76,55.79,29400.0,43.7043,43.7824,43.5558,43.5793,29400.0
2012-01-30 15:00:00,55.8,55.92,55.59,55.86,45700.0,43.5871,43.6808,43.423,43.6339,45700.0
2012-01-30 15:30:00,55.9,56.01,55.77,55.94,98100.0,43.6652,43.7511,43.5636,43.6964,98100.0
2012-01-31 09:30:00,55.99,55.99,54.24,54.52,132800.0,43.7355,43.7355,42.3685,42.5872,132800.0
2012-01-31 10:00:00,54.53,54.65,54.16,54.22,93200.0,42.595,42.6888,42.306,42.3529,93200.0
2012-01-31 10:30:00,54.22,54.68,54.18,54.26,79200.0,42.3529,42.7122,42.3217,42.3841,79200.0
2012-01-31 11:00:00,54.28,54.83,54.26,54.41,56400.0,42.3998,42.8294,42.3841,42.5013,56400.0
2012-01-31 11:30:00,54.41,54.72,54.34,54.45,35400.0,42.5013,42.7435,42.4466,42.5326,35400.0
2012-01-31 12:00:00,54.45,54.55,54.37,54.47,42200.0,42.5326,42.6107,42.4701,42.5482,42200.0
2012-01-31 12:30:00,54.48,54.49,54.25,54.33,22100.0,42.556,42.5638,42.3763,42.4388,22100.0
2012-01-31 13:00:00,54.31,54.79,54.31,54.75,158000.0,42.4232,42.7981,42.4232,42.7669,158000.0
2012-01-31 13:30:00,54.71,54.82,54.65,54.81,13600.0,42.7356,42.8216,42.6888,42.8138,13600.0
2012-01-31 14:00:00,54.81,54.93,54.8,54.87,30300.0,42.8138,42.9075,42.806,42.8606,30300.0
2012-01-31 14:30:00,54.88,54.9,54.71,54.77,22200.0,42.8684,42.8841,42.7356,42.7825,22200.0
2012-01-31 15:00:00,54.78,54.87,54.71,54.74,55800.0,42.7903,42.8606,42.7356,42.7591,55800.0
2012-01-31 15:30:00,54.74,54.77,54.4,54.48,112700.0,42.7591,42.7825,42.4935,42.556,112700.0
2012-02-01 09:30:00,55.48,56.48,54.94,56.21,85500.0,43.3371,44.1183,42.9153,43.9073,85500.0
2012-02-01 10:00:00,56.17,56.47,56.15,56.44,53400.0,43.8761,44.1104,43.8605,44.087,53400.0
2012-02-01 10:30:00,56.5,56.62,56.44,56.55,27000.0,44.1339,44.2276,44.087,44.1729,27000.0
2012-02-01 11:00:00,56.58,56.73,56.46,56.49,27000.0,44.1964,44.3135,44.1026,44.1261,27000.0
2012-02-01 11:30:00,56.45,56.49,56.37,56.41,27600.0,44.0948,44.1261,44.0323,44.0636,27600.0
2012-02-01 12:00:00,56.41,56.6,56.36,56.59,22300.0,44.0636,44.212,44.0245,44.2042,22300.0
2012-02-01 12:30:00,56.58,56.58,56.19,56.2,33000.0,44.1964,44.1964,43.8917,43.8995,33000.0
2012-02-01 13:00:00,56.2,56.27,56.05,56.1,23300.0,43.8995,43.9542,43.7824,43.8214,23300.0
2012-02-01 13:30:00,56.11,56.44,56.1,56.43,37900.0,43.8292,44.087,43.8214,44.0792,37900.0
2012-02-01 14:00:00,56.43,56.45,56.23,56.23,19000.0,44.0792,44.0948,43.923,43.923,19000.0
2012-02-01 14:30:00,56.23,56.31,56.17,56.25,35800.0,43.923,43.9855,43.8761,43.9386,35800.0
2012-02-01 15:00:00,56.26,56.38,56.26,56.32,55800.0,43.9464,44.0401,43.9464,43.9933,55800.0
2012-02-01 15:30:00,56.3,56.32,55.87,55.91,222400.0,43.9776,43.9933,43.6418,43.673,222400.0
2012-02-02 09:30:00,56.14,56.28,55.57,55.73,49400.0,43.8527,43.962,43.4074,43.5324,49400.0
2012-02-02 10:00:00,55.73,56.0,55.64,55.97,48400.0,43.5324,43.7433,43.4621,43.7199,48400.0
2012-02-02 10:30:00,55.94,56.0,55.84,55.88,40600.0,43.6964,43.7433,43.6183,43.6496,40600.0
2012-02-02 11:00:00,55.88,56.11,55.87,55.92,31500.0,43.6496,43.8292,43.6418,43.6808,31500.0
2012-02-02 11:30:00,55.92,55.92,55.68,55.8,28600.0,43.6808,43.6808,43.4933,43.5871,28600.0
2012-02-02 12:00:00,55.8,55.98,55.8,55.95,29800.0,43.5871,43.7277,43.5871,43.7043,29800.0
2012-02-02 12:30:00,55.98,56.16,55.86,56.15,26200.0,43.7277,43.8683,43.6339,43.8605,26200.0
2012-02-02 13:00:00,56.15,56.16,56.02,56.03,21700.0,43.8605,43.8683,43.7589,43.7667,21700.0
2012-02-02 13:30:00,55.97,56.07,55.92,55.92,75900.0,43.7199,43.798,43.6808,43.6808,75900.0
2012-02-02 14:00:00,55.9,55.91,55.75,55.86,21500.0,43.6652,43.673,43.548,43.6339,21500.0
2012-02-02 14:30:00,55.86,55.89,55.66,55.71,28800.0,43.6339,43.6574,43.4777,43.5168,28800.0
2012-02-02 15:00:00,55.7,55.76,55.58,55.59,46400.0,43.509,43.5558,43.4152,43.423,46400.0
2012-02-02 15:30:00,55.61,55.68,55.33,55.52,140700.0,43.4387,43.4933,43.22,43.3684,140700.0
2012-02-03 09:30:00,56.29,56.46,55.85,55.96,43900.0,43.9698,44.1026,43.6261,43.7121,43900.0
2012-02-03 10:00:00,56.04,56.23,56.0,56.09,54200.0,43.7746,43.923,43.7433,43.8136,54200.0
2012-02-03 10:30:00,56.1,56.19,56.01,56.01,28200.0,43.8214,43.8917,43.7511,43.7511,28200.0
2012-02-03 11:00:00,56.03,56.11,55.93,56.09,27500.0,43.7667,43.8292,43.6886,43.8136,27500.0
2012-02-03 11:30:00,56.1,56.12,56.05,56.1,32400.0,43.8214,43.837,43.7824,43.8214,32400.0
2012-02-03 12:00:00,56.08,56.14,56.04,56.09,37800.0,43.8058,43.8527,43.7746,43.8136,37800.0
2012-02-03 12:30:00,56.1,56.23,56.07,56.17,44700.0,43.8214,43.923,43.798,43.8761,44700.0
2012-02-03 13:00:00,56.13,56.27,56.11,56.27,36100.0,43.8449,43.9542,43.8292,43.9542,36100.0
2012-02-03 13:30:00,56.26,56.26,56.15,56.15,30200.0,43.9464,43.9464,43.8605,43.8605,30200.0
2012-02-03 14:00:00,56.17,56.24,56.14,56.18,35600.0,43.8761,43.9308,43.8527,43.8839,35600.0
2012-02-03 14:30:00,56.18,56.27,56.14,56.23,49100.0,43.8839,43.9542,43.8527,43.923,49100.0
2012-02-03 15:00:00,56.22,56.27,56.18,56.21,42900.0,43.9152,43.9542,43.8839,43.9073,42900.0
2012-02-03 15:30:00,56.22,56.31,56.09,56.25,180300.0,43.9152,43.9855,43.8136,43.9386,180300.0
2012-02-06 09:30:00,56.08,56.31,56.01,56.01,20900.0,43.8058,43.9855,43.7511,43.7511,20900.0
2012-02-06 10:00:00,56.01,56.07,55.86,55.86,20200.0,43.7511,43.798,43.6339,43.6339,20200.0
2012-02-06 10:30:00,55.84,55.91,55.7,55.87,15200.0,43.6183,43.673,43.509,43.6418,15200.0
2012-02-06 11:00:00,55.9,56.15,55.9,56.11,13800.0,43.6652,43.8605,43.6652,43.8292,13800.0
2012-02-06 11:30:00,56.11,56.24,56.02,56.23,17500.0,43.8292,43.9308,43.7589,43.923,17500.0
2012-02-06 12:00:00,56.25,56.35,56.18,56.3,20700.0,43.9386,44.0167,43.8839,43.9776,20700.0
2012-02-06 12:30:00,56.33,56.41,56.3,56.32,10100.0,44.0011,44.0636,43.9776,43.9933,10100.0
2012-02-06 13:00:00,56.33,56.36,56.28,56.28,13200.0,44.0011,44.0245,43.962,43.962,13200.0
2012-02-06 13:30:00,56.28,56.28,56.13,56.19,13100.0,43.962,43.962,43.8449,43.8917,13100.0
2012-02-06 14:00:00,56.2,56.31,56.16,56.2,14600.0,43.8995,43.9855,43.8683,43.8995,14600.0
2012-02-06 14:30:00,56.21,56.3,56.2,56.23,11400.0,43.9073,43.9776,43.8995,43.923,11400.0
2012-02-06 15:00:00,56.25,56.35,56.24,56.29,21200.0,43.9386,44.0167,43.9308,43.9698,21200.0
2012-02-06 15:30:00,56.29,56.45,56.25,56.41,47100.0,43.9698,44.0948,43.9386,44.0636,47100.0
2012-02-07 09:30:00,56.32,56.34,56.01,56.3,27500.0,43.9933,44.0089,43.7511,43.9776,27500.0
2012-02-07 10:00:00,56.23,56.43,56.17,56.36,19600.0,43.923,44.0792,43.8761,44.0245,19600.0
2012-02-07 10:30:00,56.35,56.62,56.35,56.62,25100.0,44.0167,44.2276,44.0167,44.2276,25100.0
2012-02-07 11:00:00,56.63,56.76,56.62,56.67,29700.0,44.2354,44.337,44.2276,44.2667,29700.0
2012-02-07 11:30:00,56.68,56.74,56.44,56.49,36000.0,44.2745,44.3213,44.087,44.1261,36000.0
2012-02-07 12:00:00,56.5,56.58,56.49,56.55,13100.0,44.1339,44.1964,44.1261,44.1729,13100.0
2012-02-07 12:30:00,56.56,56.65,56.55,56.65,10200.0,44.1807,44.251,44.1729,44.251,10200.0
2012-02-07 13:00:00,56.65,56.71,56.55,56.65,14100.0,44.251,44.2979,44.1729,44.251,14100.0
2012-02-07 13:30:00,56.65,56.8,56.62,56.78,15900.0,44.251,44.3682,44.2276,44.3526,15900.0
2012-02-07 14:00:00,56.79,56.83,56.71,56.72,15000.0,44.3604,44.3916,44.2979,44.3057,15000.0
2012-02-07 14:30:00,56.73,56.75,56.51,56.61,27700.0,44.3135,44.3292,44.1417,44.2198,27700.0
2012-02-07 15:00:00,56.6,56.89,56.58,56.88,45700.0,44.212,44.4385,44.1964,44.4307,45700.0
2012-02-07 15:30:00,56.87,56.87,56.69,56.76,80800.0,44.4229,44.4229,44.2823,44.337,80800.0
2012-02-08 09:30:00,56.72,57.14,56.39,57.01,21300.0,44.4475,44.7766,44.1889,44.6748,21300.0
2012-02-08 10:00:00,56.97,57.08,56.8,56.84,17600.0,44.6434,44.7296,44.5102,44.5415,17600.0
2012-02-08 10:30:00,56.83,56.84,56.62,56.72,14700.0,44.5337,44.5415,44.3691,44.4475,14700.0
2012-02-08 11:00:00,56.69,56.7,56.23,56.26,26800.0,44.424,44.4318,44.0635,44.087,26800.0
2012-02-08 11:30:00,56.28,56.29,56.04,56.19,20200.0,44.1027,44.1105,43.9146,44.0322,20200.0
2012-02-08 12:00:00,56.17,56.3,56.17,56.3,14700.0,44.0165,44.1184,44.0165,44.1184,14700.0
2012-02-08 12:30:00,56.3,56.4,56.28,56.4,27700.0,44.1184,44.1967,44.1027,44.1967,27700.0
2012-02-08 13:00:00,56.4,56.47,56.39,56.45,42500.0,44.1967,44.2516,44.1889,44.2359,42500.0
2012-02-08 13:30:00,56.45,56.49,56.33,56.34,28300.0,44.2359,44.2673,44.1419,44.1497,28300.0
2012-02-08 14:00:00,56.33,56.45,56.33,56.45,29100.0,44.1419,44.2359,44.1419,44.2359,29100.0
2012-02-08 14:30:00,56.4,56.48,56.39,56.45,29800.0,44.1967,44.2594,44.1889,44.2359,29800.0
2012-02-08 15:00:00,56.43,56.44,56.27,56.29,22400.0,44.2202,44.2281,44.0949,44.1105,22400.0
2012-02-08 15:30:00,56.3,56.34,56.09,56.3,121200.0,44.1184,44.1497,43.9538,44.1184,121200.0
2012-02-09 09:30:00,56.43,56.61,56.11,56.11,21400.0,44.2202,44.3613,43.9695,43.9695,21400.0
2012-02-09 10:00:00,56.08,56.19,55.72,55.76,15900.0,43.946,44.0322,43.6639,43.6952,15900.0
2012-02-09 10:30:00,55.76,55.92,55.6,55.87,23100.0,43.6952,43.8206,43.5698,43.7814,23100.0
2012-02-09 11:00:00,55.84,55.93,55.78,55.79,11500.0,43.7579,43.8284,43.7109,43.7187,11500.0
2012-02-09 11:30:00,55.77,55.89,55.55,55.84,19800.0,43.7031,43.7971,43.5307,43.7579,19800.0
2012-02-09 12:00:00,55.84,56.05,55.84,55.95,34800.0,43.7579,43.9225,43.7579,43.8441,34800.0
2012-02-09 12:30:00,55.94,56.12,55.9,56.08,26900.0,43.8363,43.9773,43.8049,43.946,26900.0
2012-02-09 13:00:00,56.17,56.54,56.14,56.51,26800.0,44.0165,44.3064,43.993,44.2829,26800.0
2012-02-09 13:30:00,56.51,56.57,56.33,56.35,19500.0,44.2829,44.33,44.1419,44.1576,19500.0
2012-02-09 14:00:00,56.34,56.42,56.23,56.24,17400.0,44.1497,44.2124,44.0635,44.0714,17400.0
2012-02-09 14:30:00,56.28,56.28,56.01,56.03,23100.0,44.1027,44.1027,43.8911,43.9068,23100.0
2012-02-09 15:00:00,56.01,56.04,55.92,55.99,28300.0,43.8911,43.9146,43.8206,43.8754,28300.0
2012-02-09 15:30:00,55.99,56.06,55.9,56.05,55700.0,43.8754,43.9303,43.8049,43.9225,55700.0
2012-02-10 09:30:00,55.6,55.84,55.36,55.41,35700.0,43.5698,43.7579,43.3818,43.4209,35700.0
2012-02-10 10:00:00,55.4,55.52,55.32,55.43,30600.0,43.4131,43.5071,43.3504,43.4366,30600.0
2012-02-10 10:30:00,55.45,55.71,55.43,55.68,20700.0,43.4523,43.656,43.4366,43.6325,20700.0
2012-02-10 11:00:00,55.63,55.97,55.63,55.96,104700.0,43.5933,43.8598,43.5933,43.8519,104700.0
2012-02-10 11:30:00,55.92,56.15,55.91,56.15,10000.0,43.8206,44.0008,43.8128,44.0008,10000.0
2012-02-10 12:00:00,56.15,56.15,56.01,56.01,11200.0,44.0008,44.0008,43.8911,43.8911,11200.0
2012-02-10 12:30:00,56.01,56.25,55.96,56.25,6400.0,43.8911,44.0792,43.8519,44.0792,6400.0
2012-02-10 13:00:00,56.26,56.26,56.04,56.12,22700.0,44.087,44.087,43.9146,43.9773,22700.0
2012-02-10 13:30:00,56.11,56.13,55.94,55.94,20800.0,43.9695,43.9852,43.8363,43.8363,20800.0
2012-02-10 14:00:00,55.96,56.02,55.96,56.0,6900.0,43.8519,43.899,43.8519,43.8833,6900.0
2012-02-10 14:30:00,56.02,56.08,55.91,55.91,11800.0,43.899,43.946,43.8128,43.8128,11800.0
2012-02-10 15:00:00,55.89,55.92,55.78,55.86,13500.0,43.7971,43.8206,43.7109,43.7736,13500.0
2012-02-10 15:30:00,55.87,55.96,55.79,55.83,49700.0,43.7814,43.8519,43.7187,43.7501,49700.0
2012-02-13 09:30:00,56.0,56.51,56.0,56.42,36900.0,43.8833,44.2829,43.8833,44.2124,36900.0
2012-02-13 10:00:00,56.42,56.42,55.88,55.92,23400.0,44.2124,44.2124,43.7893,43.8206,23400.0
2012-02-13 10:30:00,55.92,55.99,55.8,55.94,30400.0,43.8206,43.8754,43.7266,43.8363,30400.0
2012-02-13 11:00:00,55.95,56.02,55.81,55.84,25500.0,43.8441,43.899,43.7344,43.7579,25500.0
2012-02-13 11:30:00,55.84,55.94,55.83,55.94,16100.0,43.7579,43.8363,43.7501,43.8363,16100.0
2012-02-13 12:00:00,55.96,56.07,55.94,55.97,35200.0,43.8519,43.9381,43.8363,43.8598,35200.0
2012-02-13 12:30:00,55.94,55.94,55.83,55.84,16900.0,43.8363,43.8363,43.7501,43.7579,16900.0
2012-02-13 13:00:00,55.84,55.84,55.67,55.73,34200.0,43.7579,43.7579,43.6247,43.6717,34200.0
2012-02-13 13:30:00,55.74,55.8,55.72,55.73,21100.0,43.6795,43.7266,43.6639,43.6717,21100.0
2012-02-13 14:00:00,55.73,55.78,55.71,55.73,23700.0,43.6717,43.7109,43.656,43.6717,23700.0
2012-02-13 14:30:00,55.73,55.8,55.7,55.7,27100.0,43.6717,43.7266,43.6482,43.6482,27100.0
2012-02-13 15:00:00,55.71,55.91,55.68,55.9,22500.0,43.656,43.8128,43.6325,43.8049,22500.0
2012-02-13 15:30:00,55.88,55.95,55.82,55.95,54400.0,43.7893,43.8441,43.7422,43.8441,54400.0
2012-02-14 09:30:00,55.71,55.87,55.24,55.26,100300.0,43.656,43.7814,43.2877,43.3034,100300.0
2012-02-14 10:00:00,55.27,55.71,55.18,55.7,71700.0,43.3112,43.656,43.2407,43.6482,71700.0
2012-02-14 10:30:00,55.67,55.71,55.55,55.56,15300.0,43.6247,43.656,43.5307,43.5385,15300.0
2012-02-14 11:00:00,55.56,55.72,55.38,55.72,55300.0,43.5385,43.6639,43.3974,43.6639,55300.0
2012-02-14 11:30:00,55.74,55.8,55.7,55.73,23700.0,43.6795,43.7266,43.6482,43.6717,23700.0
2012-02-14 12:00:00,55.73,55.99,55.73,55.77,31900.0,43.6717,43.8754,43.6717,43.7031,31900.0
2012-02-14 12:30:00,55.74,55.82,55.7,55.74,54800.0,43.6795,43.7422,43.6482,43.6795,54800.0
2012-02-14 13:00:00,55.71,55.78,55.62,55.76,42100.0,43.656,43.7109,43.5855,43.6952,42100.0
2012-02-14 13:30:00,55.76,56.03,55.72,55.99,45600.0,43.6952,43.9068,43.6639,43.8754,45600.0
2012-02-14 14:00:00,56.02,56.04,55.77,55.84,29700.0,43.899,43.9146,43.7031,43.7579,29700.0
2012-02-14 14:30:00,55.85,55.98,55.78,55.94,38700.0,43.7657,43.8676,43.7109,43.8363,38700.0
2012-02-14 15:00:00,55.94,56.12,55.94,56.0,47800.0,43.8363,43.9773,43.8363,43.8833,47800.0
2012-02-14 15:30:00,56.0,56.56,55.99,56.5,152400.0,43.8833,44.3221,43.8754,44.2751,152400.0
2012-02-15 09:30:00,56.76,57.25,56.69,57.19,35700.0,44.4788,44.8628,44.424,44.8158,35700.0
2012-02-15 10:00:00,57.19,57.23,56.99,56.99,28400.0,44.8158,44.8472,44.6591,44.6591,28400.0
2012-02-15 10:30:00,57.03,57.07,56.74,56.8,32000.0,44.6904,44.7218,44.4632,44.5102,32000.0
2012-02-15 11:00:00,56.81,57.05,56.78,57.05,24700.0,44.518,44.7061,44.4945,44.7061,24700.0
2012-02-15 11:30:00,57.11,57.15,56.93,57.09,16500.0,44.7531,44.7845,44.6121,44.7374,16500.0
2012-02-15 12:00:00,57.09,57.1,56.98,56.99,15800.0,44.7374,44.7453,44.6512,44.6591,15800.0
2012-02-15 12:30:00,57.0,57.0,56.79,56.9,28400.0,44.6669,44.6669,44.5024,44.5886,28400.0
2012-02-15 13:00:00,56.9,57.09,56.8,57.04,26800.0,44.5886,44.7374,44.5102,44.6983,26800.0
2012-02-15 13:30:00,57.07,57.07,56.85,56.88,27500.0,44.7218,44.7218,44.5494,44.5729,27500.0
2012-02-15 14:00:00,56.88,57.0,56.71,57.0,28000.0,44.5729,44.6669,44.4397,44.6669,28000.0
2012-02-15 14:30:00,56.97,56.97,56.62,56.62,18800.0,44.6434,44.6434,44.3691,44.3691,18800.0
2012-02-15 15:00:00,56.63,56.67,56.48,56.53,26800.0,44.377,44.4083,44.2594,44.2986,26800.0
2012-02-15 15:30:00,56.53,56.74,56.5,56.58,50100.0,44.2986,44.4632,44.2751,44.3378,50100.0
2012-02-16 09:30:00,56.53,56.9,56.52,56.61,50700.0,44.2986,44.5886,44.2908,44.3613,50700.0
2012-02-16 10:00:00,56.63,57.14,56.62,57.1,14000.0,44.377,44.7766,44.3691,44.7453,14000.0
2012-02-16 10:30:00,57.11,57.3,57.06,57.06,10700.0,44.7531,44.902,44.7139,44.7139,10700.0
2012-02-16 11:00:00,57.03,57.14,56.95,57.06,14200.0,44.6904,44.7766,44.6277,44.7139,14200.0
2012-02-16 11:30:00,57.06,57.28,56.92,57.21,14700.0,44.7139,44.8863,44.6042,44.8315,14700.0
2012-02-16 12:00:00,57.25,57.26,57.02,57.15,28700.0,44.8628,44.8707,44.6826,44.7845,28700.0
2012-02-16 12:30:00,57.18,57.25,57.03,57.15,8800.0,44.808,44.8628,44.6904,44.7845,8800.0
2012-02-16 13:00:00,57.2,57.23,57.1,57.21,9000.0,44.8236,44.8472,44.7453,44.8315,9000.0
2012-02-16 13:30:00,57.18,57.22,57.01,57.03,6500.0,44.808,44.8393,44.6748,44.6904,6500.0
2012-02-16 14:00:00,57.04,57.13,56.99,57.12,11200.0,44.6983,44.7688,44.6591,44.761,11200.0
2012-02-16 14:30:00,57.11,57.18,57.05,57.08,8600.0,44.7531,44.808,44.7061,44.7296,8600.0
2012-02-16 15:00:00,57.09,57.15,56.97,56.99,16500.0,44.7374,44.7845,44.6434,44.6591,16500.0
2012-02-16 15:30:00,57.0,57.11,56.98,57.05,34700.0,44.6669,44.7531,44.6512,44.7061,34700.0
2012-02-17 09:30:00,57.23,57.38,57.16,57.35,35000.0,44.8472,44.9647,44.7923,44.9412,35000.0
2012-02-17 10:00:00,57.3,57.35,57.15,57.28,15800.0,44.902,44.9412,44.7845,44.8863,15800.0
2012-02-17 10:30:00,57.26,57.39,57.24,57.28,7700.0,44.8707,44.9725,44.855,44.8863,7700.0
2012-02-17 11:00:00,57.29,57.33,57.21,57.28,9600.0,44.8942,44.9255,44.8315,44.8863,9600.0
2012-02-17 11:30:00,57.32,57.35,57.29,57.29,4000.0,44.9177,44.9412,44.8942,44.8942,4000.0
2012-02-17 12:00:00,57.27,57.29,57.22,57.22,5800.0,44.8785,44.8942,44.8393,44.8393,5800.0
2012-02-17 12:30:00,57.22,57.28,57.19,57.28,10800.0,44.8393,44.8863,44.8158,44.8863,10800.0
2012-02-17 13:00:00,57.31,57.33,57.2,57.27,9400.0,44.9098,44.9255,44.8236,44.8785,9400.0
2012-02-17 13:30:00,57.27,57.29,57.19,57.26,7700.0,44.8785,44.8942,44.8158,44.8707,7700.0
2012-02-17 14:00:00,57.23,57.28,57.21,57.28,7200.0,44.8472,44.8863,44.8315,44.8863,7200.0
2012-02-17 14:30:00,57.3,57.33,57.25,57.25,5400.0,44.902,44.9255,44.8628,44.8628,5400.0
2012-02-17 15:00:00,57.23,57.31,57.21,57.26,11400.0,44.8472,44.9098,44.8315,44.8707,11400.0
2012-02-17 15:30:00,57.23,57.43,57.23,57.3,41800.0,44.8472,45.0039,44.8472,44.902,41800.0
2012-02-21 09:30:00,57.55,57.73,57.22,57.41,29400.0,45.0979,45.239,44.8393,44.9882,29400.0
2012-02-21 10:00:00,57.4,57.61,57.36,57.5,11500.0,44.9804,45.1449,44.949,45.0587,11500.0
2012-02-21 10:30:00,57.54,57.85,57.51,57.7,20300.0,45.0901,45.333,45.0666,45.2155,20300.0
2012-02-21 11:00:00,57.72,57.72,57.47,57.53,8800.0,45.2311,45.2311,45.0352,45.0822,8800.0
2012-02-21 11:30:00,57.52,57.54,57.39,57.44,10300.0,45.0744,45.0901,44.9725,45.0117,10300.0
2012-02-21 12:00:00,57.42,57.65,57.42,57.57,6200.0,44.996,45.1763,44.996,45.1136,6200.0
2012-02-21 12:30:00,57.57,57.57,57.4,57.55,9500.0,45.1136,45.1136,44.9804,45.0979,9500.0
2012-02-21 13:00:00,57.57,57.57,57.49,57.55,11300.0,45.1136,45.1136,45.0509,45.0979,11300.0
2012-02-21 13:30:00,57.58,57.58,57.4,57.47,14300.0,45.1214,45.1214,44.9804,45.0352,14300.0
2012-02-21 14:00:00,57.46,57.48,57.36,57.48,23600.0,45.0274,45.0431,44.949,45.0431,23600.0
2012-02-21 14:30:00,57.47,57.5,57.32,57.45,23800.0,45.0352,45.0587,44.9177,45.0195,23800.0
2012-02-21 15:00:00,57.47,57.56,57.45,57.49,25700.0,45.0352,45.1057,45.0195,45.0509,25700.0
2012-02-21 15:30:00,57.51,57.92,57.41,57.87,116900.0,45.0666,45.3879,44.9882,45.3487,116900.0
2012-02-22 09:30:00,57.85,57.96,57.51,57.65,32600.0,45.333,45.4192,45.0666,45.1763,32600.0
2012-02-22 10:00:00,57.58,57.84,57.5,57.59,32100.0,45.1214,45.3252,45.0587,45.1293,32100.0
2012-02-22 10:30:00,57.56,57.73,57.46,57.53,39600.0,45.1057,45.239,45.0274,45.0822,39600.0
2012-02-22 11:00:00,57.53,57.63,57.38,57.45,22100.0,45.0822,45.1606,44.9647,45.0195,22100.0
2012-02-22 11:30:00,57.44,57.44,57.1,57.16,20900.0,45.0117,45.0117,44.7453,44.7923,20900.0
2012-02-22 12:00:00,57.15,57.32,57.13,57.32,26000.0,44.7845,44.9177,44.7688,44.9177,26000.0
2012-02-22 12:30:00,57.32,57.41,57.3,57.33,17900.0,44.9177,44.9882,44.902,44.9255,17900.0
2012-02-22 13:00:00,57.32,57.51,57.29,57.45,52400.0,44.9177,45.0666,44.8942,45.0195,52400.0
2012-02-22 13:30:00,57.43,57.43,57.34,57.35,22000.0,45.0039,45.0039,44.9334,44.9412,22000.0
2012-02-22 14:00:00,57.33,57.41,57.3,57.32,21400.0,44.9255,44.9882,44.902,44.9177,21400.0
2012-02-22 14:30:00,57.33,57.36,57.17,57.17,21500.0,44.9255,44.949,44.8001,44.8001,21500.0
2012-02-22 15:00:00,57.16,57.25,57.1,57.17,26800.0,44.7923,44.8628,44.7453,44.8001,26800.0
2012-02-22 15:30:00,57.16,57.28,57.12,57.19,78500.0,44.7923,44.8863,44.761,44.8158,78500.0
2012-02-23 09:30:00,57.52,57.59,57.12,57.33,18800.0,45.0744,45.1293,44.761,44.9255,18800.0
2012-02-23 10:00:00,57.23,57.53,57.23,57.47,11900.0,44.8472,45.0822,44.8472,45.0352,11900.0
2012-02-23 10:30:00,57.47,57.52,57.3,57.47,13100.0,45.0352,45.0744,44.902,45.0352,13100.0
2012-02-23 11:00:00,57.47,57.7,57.42,57.66,24200.0,45.0352,45.2155,44.996,45.1841,24200.0
2012-02-23 11:30:00,57.7,57.7,57.43,57.46,9800.0,45.2155,45.2155,45.0039,45.0274,9800.0
2012-02-23 12:00:00,57.46,57.47,57.37,57.4,10200.0,45.0274,45.0352,44.9569,44.9804,10200.0
2012-02-23 12:30:00,57.41,57.48,57.19,57.24,10600.0,44.9882,45.0431,44.8158,44.855,10600.0
2012-02-23 13:00:00,57.26,57.28,57.18,57.2,12100.0,44.8707,44.8863,44.808,44.8236,12100.0
2012-02-23 13:30:00,57.22,57.24,57.08,57.18,12600.0,44.8393,44.855,44.7296,44.808,12600.0
2012-02-23 14:00:00,57.21,57.39,57.15,57.35,24900.0,44.8315,44.9725,44.7845,44.9412,24900.0
2012-02-23 14:30:00,57.37,57.4,57.31,57.33,10600.0,44.9569,44.9804,44.9098,44.9255,10600.0
2012-02-23 15:00:00,57.31,57.45,57.25,57.36,27100.0,44.9098,45.0195,44.8628,44.949,27100.0
2012-02-23 15:30:00,57.38,57.42,57.25,57.39,41900.0,44.9647,44.996,44.8628,44.9725,41900.0
2012-02-24 09:30:00,57.36,57.46,56.96,57.18,36000.0,44.949,45.0274,44.6356,44.808,36000.0
2012-02-24 10:00:00,57.25,57.58,57.14,57.28,14300.0,44.8628,45.1214,44.7766,44.8863,14300.0
2012-02-24 10:30:00,57.26,57.29,57.08,57.16,16500.0,44.8707,44.8942,44.7296,44.7923,16500.0
2012-02-24 11:00:00,57.17,57.64,57.15,57.64,18900.0,44.8001,45.1684,44.7845,45.1684,18900.0
2012-02-24 11:30:00,57.58,57.72,57.56,57.71,8500.0,45.1214,45.2311,45.1057,45.2233,8500.0
2012-02-24 12:00:00,57.67,57.84,57.67,57.79,7800.0,45.1919,45.3252,45.1919,45.286,7800.0
2012-02-24 12:30:00,57.8,57.86,57.69,57.69,8500.0,45.2938,45.3408,45.2076,45.2076,8500.0
2012-02-24 13:00:00,57.7,57.75,57.57,57.57,7300.0,45.2155,45.2546,45.1136,45.1136,7300.0
2012-02-24 13:30:00,57.55,57.57,57.41,57.55,12900.0,45.0979,45.1136,44.9882,45.0979,12900.0
2012-02-24 14:00:00,57.55,57.62,57.51,57.59,13900.0,45.0979,45.1528,45.0666,45.1293,13900.0
2012-02-24 14:30:00,57.58,57.63,57.49,57.55,17800.0,45.1214,45.1606,45.0509,45.0979,17800.0
2012-02-24 15:00:00,57.55,57.76,57.52,57.74,21300.0,45.0979,45.2625,45.0744,45.2468,21300.0
2012-02-24 15:30:00,57.73,57.83,57.64,57.74,66600.0,45.239,45.3173,45.1684,45.2468,66600.0
2012-02-27 09:30:00,57.26,57.26,56.41,56.41,44900.0,44.8707,44.8707,44.2046,44.2046,44900.0
2012-02-27 10:00:00,56.41,56.81,56.41,56.69,49200.0,44.2046,44.518,44.2046,44.424,49200.0
2012-02-27 10:30:00,56.68,57.12,56.68,57.04,9200.0,44.4162,44.761,44.4162,44.6983,9200.0
2012-02-27 11:00:00,57.02,57.31,57.02,57.21,19800.0,44.6826,44.9098,44.6826,44.8315,19800.0
2012-02-27 11:30:00,57.11,57.24,57.05,57.13,6500.0,44.7531,44.855,44.7061,44.7688,6500.0
2012-02-27 12:00:00,57.12,57.26,57.09,57.18,5700.0,44.761,44.8707,44.7374,44.808,5700.0
2012-02-27 12:30:00,57.16,57.37,57.14,57.25,10300.0,44.7923,44.9569,44.7766,44.8628,10300.0
2012-02-27 13:00:00,57.25,57.32,57.18,57.25,14800.0,44.8628,44.9177,44.808,44.8628,14800.0
2012-02-27 13:30:00,57.26,57.3,57.12,57.19,8200.0,44.8707,44.902,44.761,44.8158,8200.0
2012-02-27 14:00:00,57.19,57.25,57.15,57.17,6000.0,44.8158,44.8628,44.7845,44.8001,6000.0
2012-02-27 14:30:00,57.15,57.22,57.07,57.18,9500.0,44.7845,44.8393,44.7218,44.808,9500.0
2012-02-27 15:00:00,57.17,57.29,57.1,57.17,35100.0,44.8001,44.8942,44.7453,44.8001,35100.0
2012-02-27 15:30:00,57.17,57.23,57.03,57.03,57800.0,44.8001,44.8472,44.6904,44.6904,57800.0
2012-02-28 09:30:00,56.97,57.11,56.58,56.8,17100.0,44.6434,44.7531,44.3378,44.5102,17100.0
2012-02-28 10:00:00,56.81,56.92,56.59,56.59,48200.0,44.518,44.6042,44.3456,44.3456,48200.0
2012-02-28 10:30:00,56.59,56.96,56.57,56.94,21500.0,44.3456,44.6356,44.33,44.6199,21500.0
2012-02-28 11:00:00,56.97,56.99,56.83,56.92,9300.0,44.6434,44.6591,44.5337,44.6042,9300.0
2012-02-28 11:30:00,56.9,56.92,56.77,56.85,5200.0,44.5886,44.6042,44.4867,44.5494,5200.0
2012-02-28 12:00:00,56.87,56.87,56.66,56.66,5100.0,44.565,44.565,44.4005,44.4005,5100.0
2012-02-28 12:30:00,56.69,56.77,56.61,56.73,5600.0,44.424,44.4867,44.3613,44.4553,5600.0
2012-02-28 13:00:00,56.72,56.82,56.65,56.65,3700.0,44.4475,44.5259,44.3926,44.3926,3700.0
2012-02-28 13:30:00,56.65,56.65,56.44,56.47,13600.0,44.3926,44.3926,44.2281,44.2516,13600.0
2012-02-28 14:00:00,56.45,56.48,56.37,56.38,15600.0,44.2359,44.2594,44.1732,44.1811,15600.0
2012-02-28 14:30:00,56.41,56.54,56.41,56.44,5400.0,44.2046,44.3064,44.2046,44.2281,5400.0
2012-02-28 15:00:00,56.43,56.69,56.43,56.67,18200.0,44.2202,44.424,44.2202,44.4083,18200.0
2012-02-28 15:30:00,56.66,56.77,56.61,56.68,46000.0,44.4005,44.4867,44.3613,44.4162,46000.0
2012-02-29 09:30:00,56.84,57.54,56.84,57.47,47100.0,44.5415,45.0901,44.5415,45.0352,47100.0
2012-02-29 10:00:00,57.53,57.53,57.23,57.32,20200.0,45.0822,45.0822,44.8472,44.9177,20200.0
2012-02-29 10:30:00,57.32,57.36,56.82,57.18,14600.0,44.9177,44.949,44.5259,44.808,14600.0
2012-02-29 11:00:00,57.23,57.23,56.93,56.93,18600.0,44.8472,44.8472,44.6121,44.6121,18600.0
2012-02-29 11:30:00,56.93,57.37,56.93,57.36,17500.0,44.6121,44.9569,44.6121,44.949,17500.0
2012-02-29 12:00:00,57.35,57.44,57.29,57.44,13300.0,44.9412,45.0117,44.8942,45.0117,13300.0
2012-02-29 12:30:00,57.45,57.52,57.38,57.39,23300.0,45.0195,45.0744,44.9647,44.9725,23300.0
2012-02-29 13:00:00,57.42,57.51,57.3,57.46,18400.0,44.996,45.0666,44.902,45.0274,18400.0
2012-02-29 13:30:00,57.45,57.78,57.45,57.74,26300.0,45.0195,45.2781,45.0195,45.2468,26300.0
2012-02-29 14:00:00,57.76,57.89,57.66,57.89,30000.0,45.2625,45.3643,45.1841,45.3643,30000.0
2012-02-29 14:30:00,57.89,57.89,57.48,57.52,54300.0,45.3643,45.3643,45.0431,45.0744,54300.0
2012-02-29 15:00:00,57.5,57.66,57.41,57.66,46200.0,45.0587,45.1841,44.9882,45.1841,46200.0
2012-02-29 15:30:00,57.63,57.84,57.47,57.66,153500.0,45.1606,45.3252,45.0352,45.1841,153500.0
2012-03-01 09:30:00,57.65,57.65,57.37,57.59,59200.0,45.1763,45.1763,44.9569,45.1293,59200.0
2012-03-01 10:00:00,57.49,57.52,57.2,57.27,79000.0,45.0509,45.0744,44.8236,44.8785,79000.0
2012-03-01 10:30:00,57.28,57.41,57.17,57.41,26600.0,44.8863,44.9882,44.8001,44.9882,26600.0
2012-03-01 11:00:00,57.45,57.52,57.37,57.52,18900.0,45.0195,45.0744,44.9569,45.0744,18900.0
2012-03-01 11:30:00,57.54,57.55,57.36,57.4,16100.0,45.0901,45.0979,44.949,44.9804,16100.0
2012-03-01 12:00:00,57.39,57.47,57.33,57.33,15300.0,44.9725,45.0352,44.9255,44.9255,15300.0
2012-03-01 12:30:00,57.37,57.47,57.29,57.39,21400.0,44.9569,45.0352,44.8942,44.9725,21400.0
2012-03-01 13:00:00,57.36,57.45,57.34,57.43,8700.0,44.949,45.0195,44.9334,45.0039,8700.0
2012-03-01 13:30:00,57.44,57.44,57.25,57.28,20100.0,45.0117,45.0117,44.8628,44.8863,20100.0
2012-03-01 14:00:00,57.28,57.31,57.17,57.19,16100.0,44.8863,44.9098,44.8001,44.8158,16100.0
2012-03-01 14:30:00,57.18,57.19,57.08,57.18,15800.0,44.808,44.8158,44.7296,44.808,15800.0
2012-03-01 15:00:00,57.2,57.22,56.81,57.02,47300.0,44.8236,44.8393,44.518,44.6826,47300.0
2012-03-01 15:30:00,57.01,57.24,56.89,57.21,60000.0,44.6748,44.855,44.5807,44.8315,60000.0
2012-03-02 09:30:00,57.07,57.24,56.64,56.64,17900.0,44.7218,44.855,44.3848,44.3848,17900.0
2012-03-02 10:00:00,56.71,57.11,56.71,57.04,16600.0,44.4397,44.7531,44.4397,44.6983,16600.0
2012-03-02 10:30:00,57.01,57.05,56.72,56.78,25400.0,44.6748,44.7061,44.4475,44.4945,25400.0
2012-03-02 11:00:00,56.73,56.78,56.61,56.65,25400.0,44.4553,44.4945,44.3613,44.3926,25400.0
2012-03-02 11:30:00,56.62,56.62,56.35,56.41,13000.0,44.3691,44.3691,44.1576,44.2046,13000.0
2012-03-02 12:00:00,56.37,56.41,56.23,56.27,10800.0,44.1732,44.2046,44.0635,44.0949,10800.0
2012-03-02 12:30:00,56.29,56.35,56.21,56.22,15200.0,44.1105,44.1576,44.0478,44.0557,15200.0
2012-03-02 13:00:00,56.21,56.21,55.79,55.89,28600.0,44.0478,44.0478,43.7187,43.7971,28600.0
2012-03-02 13:30:00,55.93,56.01,55.82,55.88,27800.0,43.8284,43.8911,43.7422,43.7893,27800.0
2012-03-02 14:00:00,55.91,56.0,55.81,55.87,27500.0,43.8128,43.8833,43.7344,43.7814,27500.0
2012-03-02 14:30:00,55.87,55.95,55.84,55.93,43100.0,43.7814,43.8441,43.7579,43.8284,43100.0
2012-03-02 15:00:00,55.92,55.96,55.81,55.87,53900.0,43.8206,43.8519,43.7344,43.7814,53900.0
2012-03-02 15:30:00,55.88,55.98,55.81,55.91,80400.0,43.7893,43.8676,43.7344,43.8128,80400.0
2012-03-05 09:30:00,55.9,56.09,55.56,56.03,27300.0,43.8049,43.9538,43.5385,43.9068,27300.0
2012-03-05 10:00:00,56.09,56.26,55.99,56.05,25400.0,43.9538,44.087,43.8754,43.9225,25400.0
2012-03-05 10:30:00,56.05,56.24,56.01,56.21,40100.0,43.9225,44.0714,43.8911,44.0478,40100.0
2012-03-05 11:00:00,56.22,56.38,56.12,56.2,28000.0,44.0557,44.1811,43.9773,44.04,28000.0
2012-03-05 11:30:00,56.25,56.38,56.16,56.29,13300.0,44.0792,44.1811,44.0087,44.1105,13300.0
2012-03-05 12:00:00,56.28,56.46,56.28,56.33,9600.0,44.1027,44.2438,44.1027,44.1419,9600.0
2012-03-05 12:30:00,56.29,56.35,56.18,56.24,4400.0,44.1105,44.1576,44.0243,44.0714,4400.0
2012-03-05 13:00:00,56.19,56.43,56.19,56.39,8400.0,44.0322,44.2202,44.0322,44.1889,8400.0
2012-03-05 13:30:00,56.39,56.54,56.36,56.52,12200.0,44.1889,44.3064,44.1654,44.2908,12200.0
2012-03-05 14:00:00,56.51,56.77,56.51,56.6,46000.0,44.2829,44.4867,44.2829,44.3535,46000.0
2012-03-05 14:30:00,56.6,56.7,56.47,56.7,32200.0,44.3535,44.4318,44.2516,44.4318,32200.0
2012-03-05 15:00:00,56.68,56.69,56.55,56.57,22000.0,44.4162,44.424,44.3143,44.33,22000.0
2012-03-05 15:30:00,56.56,56.69,56.52,56.58,89100.0,44.3221,44.424,44.2908,44.3378,89100.0
2012-03-06 09:30:00,55.98,56.02,55.6,55.71,30000.0,43.8676,43.899,43.5698,43.656,30000.0
2012-03-06 10:00:00,55.72,55.88,55.51,55.55,20900.0,43.6639,43.7893,43.4993,43.5307,20900.0
2012-03-06 10:30:00,55.59,55.67,55.35,55.39,20400.0,43.562,43.6247,43.3739,43.4053,20400.0
2012-03-06 11:00:00,55.39,55.62,55.39,55.56,17500.0,43.4053,43.5855,43.4053,43.5385,17500.0
2012-03-06 11:30:00,55.56,55.59,55.44,55.51,10000.0,43.5385,43.562,43.4445,43.4993,10000.0
2012-03-06 12:00:00,55.54,55.55,55.25,55.29,20800.0,43.5228,43.5307,43.2956,43.3269,20800.0
2012-03-06 12:30:00,55.29,55.43,55.23,55.23,13500.0,43.3269,43.4366,43.2799,43.2799,13500.0
2012-03-06 13:00:00,55.23,55.37,55.22,55.37,29200.0,43.2799,43.3896,43.2721,43.3896,29200.0
2012-03-06 13:30:00,55.36,55.41,55.22,55.25,16800.0,43.3818,43.4209,43.2721,43.2956,16800.0
2012-03-06 14:00:00,55.25,55.27,55.09,55.09,19300.0,43.2956,43.3112,43.1702,43.1702,19300.0
2012-03-06 14:30:00,55.09,55.13,54.95,55.0,32000.0,43.1702,43.2015,43.0605,43.0997,32000.0
2012-03-06 15:00:00,55.02,55.16,55.0,55.04,24400.0,43.1153,43.225,43.0997,43.131,24400.0
2012-03-06 15:30:00,55.05,55.3,55.0,55.23,107300.0,43.1388,43.3347,43.0997,43.2799,107300.0
2012-03-07 09:30:00,55.45,55.52,54.99,55.09,21300.0,43.4523,43.5071,43.0918,43.1702,21300.0
2012-03-07 10:00:00,55.1,55.16,54.97,54.97,9300.0,43.178,43.225,43.0761,43.0761,9300.0
2012-03-07 10:30:00,54.97,55.35,54.97,55.34,14800.0,43.0761,43.3739,43.0761,43.3661,14800.0
2012-03-07 11:00:00,55.34,55.63,55.34,55.59,21400.0,43.3661,43.5933,43.3661,43.562,21400.0
2012-03-07 11:30:00,55.59,55.67,55.59,55.67,3900.0,43.562,43.6247,43.562,43.6247,3900.0
2012-03-07 12:00:00,55.63,55.63,55.4,55.43,16400.0,43.5933,43.5933,43.4131,43.4366,16400.0
2012-03-07 12:30:00,55.43,55.5,55.4,55.4,17400.0,43.4366,43.4915,43.4131,43.4131,17400.0
2012-03-07 13:00:00,55.39,55.43,55.32,55.35,10300.0,43.4053,43.4366,43.3504,43.3739,10300.0
2012-03-07 13:30:00,55.33,55.36,55.21,55.23,18900.0,43.3583,43.3818,43.2642,43.2799,18900.0
2012-03-07 14:00:00,55.24,55.33,55.2,55.25,31700.0,43.2877,43.3583,43.2564,43.2956,31700.0
2012-03-07 14:30:00,55.26,55.28,55.16,55.26,58800.0,43.3034,43.3191,43.225,43.3034,58800.0
2012-03-07 15:00:00,55.27,55.32,55.22,55.25,43500.0,43.3112,43.3504,43.2721,43.2956,43500.0
2012-03-07 15:30:00,55.25,55.42,55.22,55.32,59900.0,43.2956,43.4288,43.2721,43.3504,59900.0
2012-03-08 09:30:00,55.72,55.84,54.78,54.78,89600.0,43.6639,43.7579,42.9273,42.9273,89600.0
2012-03-08 10:00:00,54.79,54.84,54.56,54.72,72400.0,42.9351,42.9743,42.7549,42.8802,72400.0
2012-03-08 10:30:00,54.72,55.1,54.72,55.01,43900.0,42.8802,43.178,42.8802,43.1075,43900.0
2012-03-08 11:00:00,55.01,55.1,54.98,55.09,49200.0,43.1075,43.178,43.084,43.1702,49200.0
2012-03-08 11:30:00,55.09,55.26,55.08,55.17,40800.0,43.1702,43.3034,43.1623,43.2329,40800.0
2012-03-08 12:00:00,55.17,55.2,55.01,55.09,45400.0,43.2329,43.2564,43.1075,43.1702,45400.0
2012-03-08 12:30:00,55.09,55.1,55.06,55.08,21000.0,43.1702,43.178,43.1467,43.1623,21000.0
2012-03-08 13:00:00,55.09,55.2,55.0,55.17,36600.0,43.1702,43.2564,43.0997,43.2329,36600.0
2012-03-08 13:30:00,55.17,55.3,55.17,55.21,15800.0,43.2329,43.3347,43.2329,43.2642,15800.0
2012-03-08 14:00:00,55.21,55.32,55.21,55.3,18200.0,43.2642,43.3504,43.2642,43.3347,18200.0
2012-03-08 14:30:00,55.32,55.32,55.14,55.32,61000.0,43.3504,43.3504,43.2094,43.3504,61000.0
2012-03-08 15:00:00,55.32,55.32,55.14,55.16,38700.0,43.3504,43.3504,43.2094,43.225,38700.0
2012-03-08 15:30:00,55.17,55.24,55.07,55.14,82900.0,43.2329,43.2877,43.1545,43.2094,82900.0
2012-03-09 09:30:00,55.15,55.65,55.07,55.64,41600.0,43.2172,43.609,43.1545,43.6012,41600.0
2012-03-09 10:00:00,55.62,56.13,55.56,56.08,42100.0,43.5855,43.9852,43.5385,43.946,42100.0
2012-03-09 10:30:00,56.08,56.37,56.08,56.27,38700.0,43.946,44.1732,43.946,44.0949,38700.0
2012-03-09 11:00:00,56.3,56.38,56.23,56.23,88400.0,44.1184,44.1811,44.0635,44.0635,88400.0
2012-03-09 11:30:00,56.27,56.27,56.13,56.23,24100.0,44.0949,44.0949,43.9852,44.0635,24100.0
2012-03-09 12:00:00,56.25,56.26,56.2,56.24,8300.0,44.0792,44.087,44.04,44.0714,8300.0
2012-03-09 12:30:00,56.22,56.24,56.15,56.17,13100.0,44.0557,44.0714,44.0008,44.0165,13100.0
2012-03-09 13:00:00,56.17,56.2,56.12,56.15,9700.0,44.0165,44.04,43.9773,44.0008,9700.0
2012-03-09 13:30:00,56.17,56.23,56.15,56.16,24200.0,44.0165,44.0635,44.0008,44.0087,24200.0
2012-03-09 14:00:00,56.16,56.18,56.07,56.13,10100.0,44.0087,44.0243,43.9381,43.9852,10100.0
2012-03-09 14:30:00,56.16,56.18,55.91,55.97,20900.0,44.0087,44.0243,43.8128,43.8598,20900.0
2012-03-09 15:00:00,56.0,56.17,56.0,56.16,11700.0,43.8833,44.0165,43.8833,44.0087,11700.0
2012-03-09 15:30:00,56.16,56.18,56.05,56.06,87000.0,44.0087,44.0243,43.9225,43.9303,87000.0
2012-03-12 09:30:00,56.17,56.37,55.97,56.19,44500.0,44.0165,44.1732,43.8598,44.0322,44500.0
2012-03-12 10:00:00,56.21,56.21,55.98,56.12,10300.0,44.0478,44.0478,43.8676,43.9773,10300.0
2012-03-12 10:30:00,56.14,56.31,56.05,56.29,10800.0,43.993,44.1262,43.9225,44.1105,10800.0
2012-03-12 11:00:00,56.31,56.34,56.13,56.17,20200.0,44.1262,44.1497,43.9852,44.0165,20200.0
2012-03-12 11:30:00,56.17,56.24,56.15,56.24,7600.0,44.0165,44.0714,44.0008,44.0714,7600.0
2012-03-12 12:00:00,56.18,56.5,56.11,56.41,16100.0,44.0243,44.2751,43.9695,44.2046,16100.0
2012-03-12 12:30:00,56.41,56.41,56.29,56.39,13900.0,44.2046,44.2046,44.1105,44.1889,13900.0
2012-03-12 13:00:00,56.39,56.65,56.38,56.48,44600.0,44.1889,44.3926,44.1811,44.2594,44600.0
2012-03-12 13:30:00,56.5,56.78,56.5,56.52,27500.0,44.2751,44.4945,44.2751,44.2908,27500.0
2012-03-12 14:00:00,56.53,56.66,56.5,56.65,12800.0,44.2986,44.4005,44.2751,44.3926,12800.0
2012-03-12 14:30:00,56.65,56.79,56.61,56.7,21600.0,44.3926,44.5024,44.3613,44.4318,21600.0
2012-03-12 15:00:00,56.7,56.77,56.64,56.75,22300.0,44.4318,44.4867,44.3848,44.471,22300.0
2012-03-12 15:30:00,56.75,56.84,56.6,56.72,104000.0,44.471,44.5415,44.3535,44.4475,104000.0
2012-03-13 09:30:00,57.17,57.42,56.87,57.33,24500.0,44.8001,44.996,44.565,44.9255,24500.0
2012-03-13 10:00:00,57.3,57.34,57.18,57.22,20400.0,44.902,44.9334,44.808,44.8393,20400.0
2012-03-13 10:30:00,57.22,57.47,57.21,57.37,12800.0,44.8393,45.0352,44.8315,44.9569,12800.0
2012-03-13 11:00:00,57.37,57.62,57.36,57.58,21500.0,44.9569,45.1528,44.949,45.1214,21500.0
2012-03-13 11:30:00,57.57,57.74,57.57,57.7,13500.0,45.1136,45.2468,45.1136,45.2155,13500.0
2012-03-13 12:00:00,57.64,57.79,57.56,57.75,19600.0,45.1684,45.286,45.1057,45.2546,19600.0
2012-03-13 12:30:00,57.76,57.76,57.59,57.71,16800.0,45.2625,45.2625,45.1293,45.2233,16800.0
2012-03-13 13:00:00,57.72,58.0,57.72,57.86,26400.0,45.2311,45.4505,45.2311,45.3408,26400.0
2012-03-13 13:30:00,57.83,57.83,57.63,57.63,13300.0,45.3173,45.3173,45.1606,45.1606,13300.0
2012-03-13 14:00:00,57.62,57.74,57.59,57.71,32800.0,45.1528,45.2468,45.1293,45.2233,32800.0
2012-03-13 14:30:00,57.71,57.75,57.6,57.63,18800.0,45.2233,45.2546,45.1371,45.1606,18800.0
2012-03-13 15:00:00,57.67,58.32,57.67,58.19,77100.0,45.1919,45.7013,45.1919,45.5994,77100.0
2012-03-13 15:30:00,58.2,58.32,58.04,58.31,217500.0,45.6073,45.7013,45.4819,45.6935,217500.0
2012-03-14 09:30:00,58.4,58.43,57.95,58.26,18700.0,45.764,45.7875,45.4114,45.6543,18700.0
2012-03-14 10:00:00,58.24,58.51,58.17,58.42,15800.0,45.6386,45.8502,45.5838,45.7797,15800.0
2012-03-14 10:30:00,58.39,58.4,57.96,58.01,20600.0,45.7562,45.764,45.4192,45.4584,20600.0
2012-03-14 11:00:00,57.98,58.05,57.81,57.97,10100.0,45.4349,45.4897,45.3017,45.427,10100.0
2012-03-14 11:30:00,57.98,58.22,57.98,58.08,8600.0,45.4349,45.6229,45.4349,45.5132,8600.0
2012-03-14 12:00:00,58.1,58.16,58.03,58.11,7300.0,45.5289,45.5759,45.4741,45.5367,7300.0
2012-03-14 12:30:00,58.07,58.18,58.06,58.13,9200.0,45.5054,45.5916,45.4976,45.5524,9200.0
2012-03-14 13:00:00,58.16,58.37,58.12,58.36,23100.0,45.5759,45.7405,45.5446,45.7327,23100.0
2012-03-14 13:30:00,58.34,58.36,58.06,58.09,24800.0,45.717,45.7327,45.4976,45.5211,24800.0
2012-03-14 14:00:00,58.09,58.34,58.09,58.28,16300.0,45.5211,45.717,45.5211,45.67,16300.0
2012-03-14 14:30:00,58.29,58.4,58.17,58.39,33500.0,45.6778,45.764,45.5838,45.7562,33500.0
2012-03-14 15:00:00,58.38,58.43,58.34,58.43,42700.0,45.7483,45.7875,45.717,45.7875,42700.0
2012-03-14 15:30:00,58.4,58.45,58.35,58.4,79900.0,45.764,45.8032,45.7248,45.764,79900.0
2012-03-15 09:30:00,58.46,58.46,58.02,58.24,52100.0,45.811,45.811,45.4662,45.6386,52100.0
2012-03-15 10:00:00,58.25,58.32,58.14,58.2,24000.0,45.6465,45.7013,45.5603,45.6073,24000.0
2012-03-15 10:30:00,58.18,58.39,58.16,58.26,30200.0,45.5916,45.7562,45.5759,45.6543,30200.0
2012-03-15 11:00:00,58.26,58.34,58.16,58.27,27000.0,45.6543,45.717,45.5759,45.6621,27000.0
2012-03-15 11:30:00,58.27,58.45,58.22,58.34,27900.0,45.6621,45.8032,45.6229,45.717,27900.0
2012-03-15 12:00:00,58.34,58.73,58.33,58.68,32000.0,45.717,46.0226,45.7091,45.9834,32000.0
2012-03-15 12:30:00,58.65,58.87,58.63,58.63,21700.0,45.9599,46.1323,45.9442,45.9442,21700.0
2012-03-15 13:00:00,58.61,58.65,58.39,58.39,18500.0,45.9286,45.9599,45.7562,45.7562,18500.0
2012-03-15 13:30:00,58.42,58.51,58.4,58.47,23600.0,45.7797,45.8502,45.764,45.8189,23600.0
2012-03-15 14:00:00,58.45,58.53,58.45,58.46,17800.0,45.8032,45.8659,45.8032,45.811,17800.0
2012-03-15 14:30:00,58.46,58.51,58.38,58.38,38000.0,45.811,45.8502,45.7483,45.7483,38000.0
2012-03-15 15:00:00,58.4,58.46,58.35,58.41,32000.0,45.764,45.811,45.7248,45.7718,32000.0
2012-03-15 15:30:00,58.41,58.63,58.37,58.58,107900.0,45.7718,45.9442,45.7405,45.9051,107900.0
2012-03-16 09:30:00,58.54,59.15,58.26,58.5,167600.0,45.8737,46.3517,45.6543,45.8424,167600.0
2012-03-16 10:00:00,58.51,58.72,58.42,58.42,38900.0,45.8502,46.0148,45.7797,45.7797,38900.0
2012-03-16 10:30:00,58.45,58.65,58.41,58.61,13400.0,45.8032,45.9599,45.7718,45.9286,13400.0
2012-03-16 11:00:00,58.62,58.67,58.57,58.62,18400.0,45.9364,45.9756,45.8972,45.9364,18400.0
2012-03-16 11:30:00,58.61,58.64,58.57,58.6,18700.0,45.9286,45.9521,45.8972,45.9207,18700.0
2012-03-16 12:00:00,58.61,58.61,58.49,58.55,9700.0,45.9286,45.9286,45.8345,45.8815,9700.0
2012-03-16 12:30:00,58.62,58.67,58.55,58.67,9000.0,45.9364,45.9756,45.8815,45.9756,9000.0
2012-03-16 13:00:00,58.61,58.66,58.55,58.57,8900.0,45.9286,45.9677,45.8815,45.8972,8900.0
2012-03-16 13:30:00,58.55,58.57,58.42,58.47,9700.0,45.8815,45.8972,45.7797,45.8189,9700.0
2012-03-16 14:00:00,58.48,58.53,58.45,58.48,14400.0,45.8267,45.8659,45.8032,45.8267,14400.0
2012-03-16 14:30:00,58.47,58.47,58.37,58.42,10900.0,45.8189,45.8189,45.7405,45.7797,10900.0
2012-03-16 15:00:00,58.42,58.46,58.24,58.36,17400.0,45.7797,45.811,45.6386,45.7327,17400.0
2012-03-16 15:30:00,58.34,58.47,58.24,58.38,51500.0,45.717,45.8189,45.6386,45.7483,51500.0
2012-03-19 09:30:00,58.41,58.79,58.32,58.69,11400.0,45.7718,46.0696,45.7013,45.9913,11400.0
2012-03-19 10:00:00,58.61,58.67,58.45,58.61,8600.0,45.9286,45.9756,45.8032,45.9286,8600.0
2012-03-19 10:30:00,58.64,58.71,58.58,58.6,7500.0,45.9521,46.0069,45.9051,45.9207,7500.0
2012-03-19 11:00:00,58.63,58.66,58.38,58.64,9800.0,45.9442,45.9677,45.7483,45.9521,9800.0
2012-03-19 11:30:00,58.6,58.8,58.6,58.73,7700.0,45.9207,46.0775,45.9207,46.0226,7700.0
2012-03-19 12:00:00,58.77,58.78,58.5,58.5,31300.0,46.0539,46.0618,45.8424,45.8424,31300.0
2012-03-19 12:30:00,58.53,58.54,58.25,58.27,14600.0,45.8659,45.8737,45.6465,45.6621,14600.0
2012-03-19 13:00:00,58.24,58.3,58.19,58.22,15200.0,45.6386,45.6856,45.5994,45.6229,15200.0
2012-03-19 13:30:00,58.22,58.56,58.2,58.56,13100.0,45.6229,45.8894,45.6073,45.8894,13100.0
2012-03-19 14:00:00,58.56,58.68,58.56,58.68,6900.0,45.8894,45.9834,45.8894,45.9834,6900.0
2012-03-19 14:30:00,58.67,58.71,58.48,58.52,6000.0,45.9756,46.0069,45.8267,45.858,6000.0
2012-03-19 15:00:00,58.5,58.53,58.38,58.38,8200.0,45.8424,45.8659,45.7483,45.7483,8200.0
2012-03-19 15:30:00,58.37,58.43,58.3,58.39,41300.0,45.7405,45.7875,45.6856,45.7562,41300.0
2012-03-20 09:30:00,57.99,58.17,57.55,57.99,34700.0,45.4427,45.5838,45.0979,45.4427,34700.0
2012-03-20 10:00:00,58.01,58.3,57.92,58.29,11400.0,45.4584,45.6856,45.3879,45.6778,11400.0
2012-03-20 10:30:00,58.28,58.66,58.24,58.55,11900.0,45.67,45.9677,45.6386,45.8815,11900.0
2012-03-20 11:00:00,58.55,58.62,58.46,58.57,12500.0,45.8815,45.9364,45.811,45.8972,12500.0
2012-03-20 11:30:00,58.51,58.53,58.31,58.43,7000.0,45.8502,45.8659,45.6935,45.7875,7000.0
2012-03-20 12:00:00,58.43,58.53,58.41,58.47,7400.0,45.7875,45.8659,45.7718,45.8189,7400.0
2012-03-20 12:30:00,58.47,58.55,58.4,58.54,18700.0,45.8189,45.8815,45.764,45.8737,18700.0
2012-03-20 13:00:00,58.55,58.81,58.54,58.76,27500.0,45.8815,46.0853,45.8737,46.0461,27500.0
2012-03-20 13:30:00,58.76,59.09,58.76,59.09,24000.0,46.0461,46.3047,46.0461,46.3047,24000.0
2012-03-20 14:00:00,59.09,59.22,59.05,59.1,34400.0,46.3047,46.4066,46.2734,46.3125,34400.0
2012-03-20 14:30:00,59.08,59.08,58.96,59.0,16800.0,46.2969,46.2969,46.2028,46.2342,16800.0
2012-03-20 15:00:00,59.02,59.06,58.84,58.87,33900.0,46.2498,46.2812,46.1088,46.1323,33900.0
2012-03-20 15:30:00,58.84,58.89,58.68,58.79,52600.0,46.1088,46.148,45.9834,46.0696,52600.0
2012-03-21 09:30:00,58.74,58.77,58.09,58.14,26700.0,46.0304,46.0539,45.5211,45.5603,26700.0
2012-03-21 10:00:00,58.14,58.28,57.8,58.23,40700.0,45.5603,45.67,45.2938,45.6308,40700.0
2012-03-21 10:30:00,58.25,58.33,58.17,58.19,29100.0,45.6465,45.7091,45.5838,45.5994,29100.0
2012-03-21 11:00:00,58.17,58.34,58.11,58.31,11900.0,45.5838,45.717,45.5367,45.6935,11900.0
2012-03-21 11:30:00,58.35,58.46,58.33,58.33,4800.0,45.7248,45.811,45.7091,45.7091,4800.0
2012-03-21 12:00:00,58.34,58.6,58.27,58.57,26800.0,45.717,45.9207,45.6621,45.8972,26800.0
2012-03-21 12:30:00,58.6,58.6,58.41,58.42,11400.0,45.9207,45.9207,45.7718,45.7797,11400.0
2012-03-21 13:00:00,58.41,58.42,58.22,58.22,12300.0,45.7718,45.7797,45.6229,45.6229,12300.0
2012-03-21 13:30:00,58.27,58.39,58.25,58.39,8500.0,45.6621,45.7562,45.6465,45.7562,8500.0
2012-03-21 14:00:00,58.38,58.39,58.32,58.36,18300.0,45.7483,45.7562,45.7013,45.7327,18300.0
2012-03-21 14:30:00,58.37,58.46,58.33,58.37,27200.0,45.7405,45.811,45.7091,45.7405,27200.0
2012-03-21 15:00:00,58.35,58.48,58.28,58.33,19200.0,45.7248,45.8267,45.67,45.7091,19200.0
2012-03-21 15:30:00,58.34,58.38,58.22,58.27,39300.0,45.717,45.7483,45.6229,45.6621,39300.0
2012-03-22 09:30:00,57.76,58.14,57.51,57.96,28700.0,45.2625,45.5603,45.0666,45.4192,28700.0
2012-03-22 10:00:00,57.95,58.16,57.77,57.84,8100.0,45.4114,45.5759,45.2703,45.3252,8100.0
2012-03-22 10:30:00,57.85,57.89,57.68,57.79,26300.0,45.333,45.3643,45.1998,45.286,26300.0
2012-03-22 11:00:00,57.75,57.85,57.68,57.76,10600.0,45.2546,45.333,45.1998,45.2625,10600.0
2012-03-22 11:30:00,57.75,57.82,57.71,57.79,11000.0,45.2546,45.3095,45.2233,45.286,11000.0
2012-03-22 12:00:00,57.79,57.84,57.71,57.75,12200.0,45.286,45.3252,45.2233,45.2546,12200.0
2012-03-22 12:30:00,57.8,57.91,57.72,57.91,7000.0,45.2938,45.38,45.2311,45.38,7000.0
2012-03-22 13:00:00,57.87,57.93,57.74,57.78,8800.0,45.3487,45.3957,45.2468,45.2781,8800.0
2012-03-22 13:30:00,57.79,57.79,57.68,57.74,17300.0,45.286,45.286,45.1998,45.2468,17300.0
2012-03-22 14:00:00,57.73,57.73,57.6,57.69,41300.0,45.239,45.239,45.1371,45.2076,41300.0
2012-03-22 14:30:00,57.69,57.7,57.6,57.63,27300.0,45.2076,45.2155,45.1371,45.1606,27300.0
2012-03-22 15:00:00,57.63,57.74,57.55,57.74,32900.0,45.1606,45.2468,45.0979,45.2468,32900.0
2012-03-22 15:30:00,57.7,57.78,57.6,57.65,63000.0,45.2155,45.2781,45.1371,45.1763,63000.0
2012-03-23 09:30:00,57.87,58.2,57.63,57.99,36000.0,45.3487,45.6073,45.1606,45.4427,36000.0
2012-03-23 10:00:00,57.98,57.98,57.67,57.7,16000.0,45.4349,45.4349,45.1919,45.2155,16000.0
2012-03-23 10:30:00,57.7,57.78,57.64,57.73,13300.0,45.2155,45.2781,45.1684,45.239,13300.0
2012-03-23 11:00:00,57.69,57.86,57.69,57.85,10200.0,45.2076,45.3408,45.2076,45.333,10200.0
2012-03-23 11:30:00,57.87,57.92,57.83,57.84,8100.0,45.3487,45.3879,45.3173,45.3252,8100.0
2012-03-23 12:00:00,57.86,57.86,57.64,57.68,18500.0,45.3408,45.3408,45.1684,45.1998,18500.0
2012-03-23 12:30:00,57.68,57.95,57.68,57.91,13900.0,45.1998,45.4114,45.1998,45.38,13900.0
2012-03-23 13:00:00,57.91,58.1,57.91,58.06,13400.0,45.38,45.5289,45.38,45.4976,13400.0
2012-03-23 13:30:00,58.08,58.15,58.01,58.01,10400.0,45.5132,45.5681,45.4584,45.4584,10400.0
2012-03-23 14:00:00,58.0,58.17,57.97,58.16,11600.0,45.4505,45.5838,45.427,45.5759,11600.0
2012-03-23 14:30:00,58.13,58.31,58.13,58.2,18900.0,45.5524,45.6935,45.5524,45.6073,18900.0
2012-03-23 15:00:00,58.2,58.25,58.05,58.11,25100.0,45.6073,45.6465,45.4897,45.5367,25100.0
2012-03-23 15:30:00,58.1,58.34,58.03,58.3,62300.0,45.5289,45.717,45.4741,45.6856,62300.0
2012-03-26 09:30:00,58.7,59.15,58.63,59.13,49300.0,45.9991,46.3517,45.9442,46.336,49300.0
2012-03-26 10:00:00,59.1,59.4,59.04,59.31,15300.0,46.3125,46.5476,46.2655,46.4771,15300.0
2012-03-26 10:30:00,59.3,59.41,59.3,59.4,10000.0,46.4693,46.5555,46.4693,46.5476,10000.0
2012-03-26 11:00:00,59.41,59.5,59.38,59.5,14700.0,46.5555,46.626,46.532,46.626,14700.0
2012-03-26 11:30:00,59.47,59.55,59.46,59.51,12000.0,46.6025,46.6652,46.5946,46.6338,12000.0
2012-03-26 12:00:00,59.52,59.54,59.36,59.38,9000.0,46.6417,46.6573,46.5163,46.532,9000.0
2012-03-26 12:30:00,59.36,59.4,59.33,59.33,6400.0,46.5163,46.5476,46.4928,46.4928,6400.0
2012-03-26 13:00:00,59.34,59.34,59.24,59.25,10100.0,46.5006,46.5006,46.4222,46.4301,10100.0
2012-03-26 13:30:00,59.25,59.49,59.25,59.49,14500.0,46.4301,46.6182,46.4301,46.6182,14500.0
2012-03-26 14:00:00,59.47,59.49,59.28,59.38,16600.0,46.6025,46.6182,46.4536,46.532,16600.0
2012-03-26 14:30:00,59.4,59.41,59.3,59.35,16300.0,46.5476,46.5555,46.4693,46.5084,16300.0
2012-03-26 15:00:00,59.36,59.42,59.32,59.42,19500.0,46.5163,46.5633,46.4849,46.5633,19500.0
2012-03-26 15:30:00,59.42,59.69,59.41,59.69,81500.0,46.5633,46.7749,46.5555,46.7749,81500.0
2012-03-27 09:30:00,59.82,59.94,59.62,59.64,17400.0,46.8768,46.9708,46.72,46.7357,17400.0
2012-03-27 10:00:00,59.69,59.69,59.43,59.63,25000.0,46.7749,46.7749,46.5711,46.7279,25000.0
2012-03-27 10:30:00,59.63,59.8,59.56,59.77,45700.0,46.7279,46.8611,46.673,46.8376,45700.0
2012-03-27 11:00:00,59.77,59.88,59.72,59.72,23700.0,46.8376,46.9238,46.7984,46.7984,23700.0
2012-03-27 11:30:00,59.75,59.75,59.62,59.68,12000.0,46.8219,46.8219,46.72,46.767,12000.0
2012-03-27 12:00:00,59.68,59.81,59.68,59.74,11100.0,46.767,46.8689,46.767,46.8141,11100.0
2012-03-27 12:30:00,59.74,59.77,59.61,59.77,17300.0,46.8141,46.8376,46.7122,46.8376,17300.0
2012-03-27 13:00:00,59.76,59.83,59.74,59.83,21500.0,46.8297,46.8846,46.8141,46.8846,21500.0
2012-03-27 13:30:00,59.83,59.83,59.69,59.72,17200.0,46.8846,46.8846,46.7749,46.7984,17200.0
2012-03-27 14:00:00,59.74,59.95,59.68,59.91,23500.0,46.8141,46.9786,46.767,46.9473,23500.0
2012-03-27 14:30:00,59.93,59.93,59.65,59.7,24800.0,46.963,46.963,46.7435,46.7827,24800.0
2012-03-27 15:00:00,59.71,59.91,59.68,59.89,46800.0,46.7906,46.9473,46.767,46.9316,46800.0
2012-03-27 15:30:00,59.86,59.97,59.74,59.84,114200.0,46.9081,46.9943,46.8141,46.8924,114200.0
2012-03-28 09:30:00,59.71,59.94,59.57,59.9,55300.0,46.7906,46.9708,46.6808,46.9394,55300.0
2012-03-28 10:00:00,59.92,59.95,59.76,59.83,17600.0,46.9551,46.9786,46.8297,46.8846,17600.0
2012-03-28 10:30:00,59.9,59.9,59.48,59.52,11400.0,46.9394,46.9394,46.6103,46.6417,11400.0
2012-03-28 11:00:00,59.61,59.61,59.45,59.46,13200.0,46.7122,46.7122,46.5868,46.5946,13200.0
2012-03-28 11:30:00,59.44,59.49,59.28,59.43,31900.0,46.579,46.6182,46.4536,46.5711,31900.0
2012-03-28 12:00:00,59.49,59.62,59.44,59.56,15400.0,46.6182,46.72,46.579,46.673,15400.0
2012-03-28 12:30:00,59.55,59.6,59.41,59.43,40800.0,46.6652,46.7044,46.5555,46.5711,40800.0
2012-03-28 13:00:00,59.41,59.5,59.32,59.39,12500.0,46.5555,46.626,46.4849,46.5398,12500.0
2012-03-28 13:30:00,59.39,59.48,59.29,59.44,21800.0,46.5398,46.6103,46.4614,46.579,21800.0
2012-03-28 14:00:00,59.45,59.45,59.17,59.27,13700.0,46.5868,46.5868,46.3674,46.4458,13700.0
2012-03-28 14:30:00,59.26,59.46,59.22,59.44,9800.0,46.4379,46.5946,46.4066,46.579,9800.0
2012-03-28 15:00:00,59.43,59.62,59.41,59.62,20900.0,46.5711,46.72,46.5555,46.72,20900.0
2012-03-28 15:30:00,59.61,59.89,59.54,59.86,50900.0,46.7122,46.9316,46.6573,46.9081,50900.0
2012-03-29 09:30:00,59.42,59.42,59.05,59.21,40400.0,46.5633,46.5633,46.2734,46.3987,40400.0
2012-03-29 10:00:00,59.22,59.33,58.93,58.93,19200.0,46.4066,46.4928,46.1793,46.1793,19200.0
2012-03-29 10:30:00,58.84,58.9,58.65,58.76,18800.0,46.1088,46.1558,45.9599,46.0461,18800.0
2012-03-29 11:00:00,58.74,59.0,58.64,58.64,24800.0,46.0304,46.2342,45.9521,45.9521,24800.0
2012-03-29 11:30:00,58.65,58.72,58.54,58.7,11000.0,45.9599,46.0148,45.8737,45.9991,11000.0
2012-03-29 12:00:00,58.72,58.77,58.6,58.62,9000.0,46.0148,46.0539,45.9207,45.9364,9000.0
2012-03-29 12:30:00,58.58,58.72,58.58,58.72,6400.0,45.9051,46.0148,45.9051,46.0148,6400.0
2012-03-29 13:00:00,58.67,58.76,58.62,58.72,5400.0,45.9756,46.0461,45.9364,46.0148,5400.0
2012-03-29 13:30:00,58.74,58.77,58.62,58.73,7600.0,46.0304,46.0539,45.9364,46.0226,7600.0
2012-03-29 14:00:00,58.73,58.89,58.72,58.82,9000.0,46.0226,46.148,46.0148,46.0931,9000.0
2012-03-29 14:30:00,58.85,58.9,58.76,58.84,12300.0,46.1166,46.1558,46.0461,46.1088,12300.0
2012-03-29 15:00:00,58.84,59.11,58.82,59.03,17200.0,46.1088,46.3204,46.0931,46.2577,17200.0
2012-03-29 15:30:00,59.02,59.05,58.88,58.93,66800.0,46.2498,46.2734,46.1401,46.1793,66800.0
2012-03-30 09:30:00,59.08,59.13,58.45,58.45,63800.0,46.2969,46.336,45.8032,45.8032,63800.0
2012-03-30 10:00:00,58.48,58.78,58.46,58.78,30500.0,45.8267,46.0618,45.811,46.0618,30500.0
2012-03-30 10:30:00,58.8,58.88,58.61,58.86,18300.0,46.0775,46.1401,45.9286,46.1245,18300.0
2012-03-30 11:00:00,58.86,59.34,58.86,59.29,11600.0,46.1245,46.5006,46.1245,46.4614,11600.0
2012-03-30 11:30:00,59.32,59.41,59.25,59.33,13700.0,46.4849,46.5555,46.4301,46.4928,13700.0
2012-03-30 12:00:00,59.33,59.33,59.21,59.32,14200.0,46.4928,46.4928,46.3987,46.4849,14200.0
2012-03-30 12:30:00,59.3,59.51,59.3,59.45,18000.0,46.4693,46.6338,46.4693,46.5868,18000.0
2012-03-30 13:00:00,59.43,59.64,59.42,59.64,14300.0,46.5711,46.7357,46.5633,46.7357,14300.0
2012-03-30 13:30:00,59.63,59.64,59.42,59.57,23500.0,46.7279,46.7357,46.5633,46.6808,23500.0
2012-03-30 14:00:00,59.59,59.61,59.5,59.5,24600.0,46.6965,46.7122,46.626,46.626,24600.0
2012-03-30 14:30:00,59.48,59.64,59.44,59.48,24000.0,46.6103,46.7357,46.579,46.6103,24000.0
2012-03-30 15:00:00,59.48,59.55,59.4,59.46,35100.0,46.6103,46.6652,46.5476,46.5946,35100.0
2012-03-30 15:30:00,59.48,59.52,59.29,59.44,103100.0,46.6103,46.6417,46.4614,46.579,103100.0
2012-04-02 09:30:00,59.27,59.43,58.89,59.06,32500.0,46.4458,46.5711,46.148,46.2812,32500.0
2012-04-02 10:00:00,59.07,59.57,59.04,59.39,25800.0,46.289,46.6808,46.2655,46.5398,25800.0
2012-04-02 10:30:00,59.41,59.42,59.32,59.38,17500.0,46.5555,46.5633,46.4849,46.532,17500.0
2012-04-02 11:00:00,59.4,59.52,59.32,59.45,20700.0,46.5476,46.6417,46.4849,46.5868,20700.0
2012-04-02 11:30:00,59.45,59.47,59.36,59.42,16200.0,46.5868,46.6025,46.5163,46.5633,16200.0
2012-04-02 12:00:00,59.43,59.46,59.3,59.35,36700.0,46.5711,46.5946,46.4693,46.5084,36700.0
2012-04-02 12:30:00,59.35,59.56,59.33,59.47,24700.0,46.5084,46.673,46.4928,46.6025,24700.0
2012-04-02 13:00:00,59.49,59.6,59.48,59.58,16100.0,46.6182,46.7044,46.6103,46.6887,16100.0
2012-04-02 13:30:00,59.58,59.6,59.33,59.34,26200.0,46.6887,46.7044,46.4928,46.5006,26200.0
2012-04-02 14:00:00,59.35,59.46,59.33,59.42,22900.0,46.5084,46.5946,46.4928,46.5633,22900.0
2012-04-02 14:30:00,59.44,59.69,59.44,59.69,22400.0,46.579,46.7749,46.579,46.7749,22400.0
2012-04-02 15:00:00,59.69,59.87,59.62,59.65,38600.0,46.7749,46.9159,46.72,46.7435,38600.0
2012-04-02 15:30:00,59.62,59.64,59.28,59.42,75800.0,46.72,46.7357,46.4536,46.5633,75800.0
2012-04-03 09:30:00,59.3,59.47,59.17,59.34,23800.0,46.4693,46.6025,46.3674,46.5006,23800.0
2012-04-03 10:00:00,59.33,59.36,59.05,59.29,37600.0,46.4928,46.5163,46.2734,46.4614,37600.0
2012-04-03 10:30:00,59.35,59.5,59.3,59.3,16600.0,46.5084,46.626,46.4693,46.4693,16600.0
2012-04-03 11:00:00,59.29,59.34,59.06,59.11,11500.0,46.4614,46.5006,46.2812,46.3204,11500.0
2012-04-03 11:30:00,59.06,59.13,58.89,58.94,17200.0,46.2812,46.336,46.148,46.1872,17200.0
2012-04-03 12:00:00,58.94,58.97,58.72,58.79,24200.0,46.1872,46.2107,46.0148,46.0696,24200.0
2012-04-03 12:30:00,58.8,58.93,58.79,58.91,8700.0,46.0775,46.1793,46.0696,46.1636,8700.0
2012-04-03 13:00:00,58.91,58.97,58.85,58.97,6100.0,46.1636,46.2107,46.1166,46.2107,6100.0
2012-04-03 13:30:00,58.98,59.12,58.9,59.07,18800.0,46.2185,46.3282,46.1558,46.289,18800.0
2012-04-03 14:00:00,59.05,59.05,58.7,58.85,19900.0,46.2734,46.2734,45.9991,46.1166,19900.0
2012-04-03 14:30:00,58.85,59.14,58.8,59.13,31900.0,46.1166,46.3439,46.0775,46.336,31900.0
2012-04-03 15:00:00,59.12,59.21,59.05,59.08,54900.0,46.3282,46.3987,46.2734,46.2969,54900.0
2012-04-03 15:30:00,59.06,59.37,59.06,59.25,95000.0,46.2812,46.5241,46.2812,46.4301,95000.0
2012-04-04 09:30:00,58.88,59.04,58.53,59.04,26400.0,46.1401,46.2655,45.8659,46.2655,26400.0
2012-04-04 10:00:00,59.03,59.03,58.75,58.77,19800.0,46.2577,46.2577,46.0383,46.0539,19800.0
2012-04-04 10:30:00,58.78,58.9,58.65,58.78,20200.0,46.0618,46.1558,45.9599,46.0618,20200.0
2012-04-04 11:00:00,58.79,58.88,58.67,58.67,36100.0,46.0696,46.1401,45.9756,45.9756,36100.0
2012-04-04 11:30:00,58.69,58.94,58.69,58.92,30800.0,45.9913,46.1872,45.9913,46.1715,30800.0
2012-04-04 12:00:00,58.93,59.15,58.9,59.01,17700.0,46.1793,46.3517,46.1558,46.242,17700.0
2012-04-04 12:30:00,59.03,59.16,59.0,59.15,27200.0,46.2577,46.3596,46.2342,46.3517,27200.0
2012-04-04 13:00:00,59.16,59.22,59.1,59.15,28600.0,46.3596,46.4066,46.3125,46.3517,28600.0
2012-04-04 13:30:00,59.12,59.36,59.12,59.36,15100.0,46.3282,46.5163,46.3282,46.5163,15100.0
2012-04-04 14:00:00,59.34,59.39,59.28,59.33,18200.0,46.5006,46.5398,46.4536,46.4928,18200.0
2012-04-04 14:30:00,59.32,59.5,59.3,59.32,22500.0,46.4849,46.626,46.4693,46.4849,22500.0
2012-04-04 15:00:00,59.32,59.32,59.06,59.08,26600.0,46.4849,46.4849,46.2812,46.2969,26600.0
2012-04-04 15:30:00,59.07,59.09,58.94,58.95,78400.0,46.289,46.3047,46.1872,46.195,78400.0
2012-04-05 09:30:00,58.87,58.87,58.44,58.58,10200.0,46.1323,46.1323,45.7953,45.9051,10200.0
2012-04-05 10:00:00,58.56,58.73,58.44,58.52,21000.0,45.8894,46.0226,45.7953,45.858,21000.0
2012-04-05 10:30:00,58.5,58.58,58.44,58.44,20800.0,45.8424,45.9051,45.7953,45.7953,20800.0
2012-04-05 11:00:00,58.46,58.46,58.3,58.34,13400.0,45.811,45.811,45.6856,45.717,13400.0
2012-04-05 11:30:00,58.34,58.34,58.23,58.28,10200.0,45.717,45.717,45.6308,45.67,10200.0
2012-04-05 12:00:00,58.28,58.33,58.2,58.22,18800.0,45.67,45.7091,45.6073,45.6229,18800.0
2012-04-05 12:30:00,58.2,58.28,58.14,58.18,14800.0,45.6073,45.67,45.5603,45.5916,14800.0
2012-04-05 13:00:00,58.18,58.29,58.18,58.28,11900.0,45.5916,45.6778,45.5916,45.67,11900.0
2012-04-05 13:30:00,58.28,58.28,58.13,58.18,15500.0,45.67,45.67,45.5524,45.5916,15500.0
2012-04-05 14:00:00,58.18,58.3,58.18,58.23,45900.0,45.5916,45.6856,45.5916,45.6308,45900.0
2012-04-05 14:30:00,58.22,58.25,58.16,58.24,7900.0,45.6229,45.6465,45.5759,45.6386,7900.0
2012-04-05 15:00:00,58.24,58.37,58.21,58.32,26000.0,45.6386,45.7405,45.6151,45.7013,26000.0
2012-04-05 15:30:00,58.31,58.39,58.2,58.2,61100.0,45.6935,45.7562,45.6073,45.6073,61100.0
2012-04-09 09:30:00,57.5,57.71,57.31,57.67,28500.0,45.0587,45.2233,44.9098,45.1919,28500.0
2012-04-09 10:00:00,57.71,57.86,57.68,57.72,36200.0,45.2233,45.3408,45.1998,45.2311,36200.0
2012-04-09 10:30:00,57.72,57.8,57.7,57.77,8700.0,45.2311,45.2938,45.2155,45.2703,8700.0
2012-04-09 11:00:00,57.78,57.78,57.55,57.63,10800.0,45.2781,45.2781,45.0979,45.1606,10800.0
2012-04-09 11:30:00,57.62,57.73,57.62,57.73,8500.0,45.1528,45.239,45.1528,45.239,8500.0
2012-04-09 12:00:00,57.72,57.76,57.69,57.75,9600.0,45.2311,45.2625,45.2076,45.2546,9600.0
2012-04-09 12:30:00,57.74,57.8,57.7,57.73,17200.0,45.2468,45.2938,45.2155,45.239,17200.0
2012-04-09 13:00:00,57.74,57.77,57.64,57.65,7000.0,45.2468,45.2703,45.1684,45.1763,7000.0
2012-04-09 13:30:00,57.66,57.79,57.66,57.79,10700.0,45.1841,45.286,45.1841,45.286,10700.0
2012-04-09 14:00:00,57.78,57.8,57.68,57.77,14400.0,45.2781,45.2938,45.1998,45.2703,14400.0
2012-04-09 14:30:00,57.77,57.82,57.76,57.8,15700.0,45.2703,45.3095,45.2625,45.2938,15700.0
2012-04-09 15:00:00,57.79,57.8,57.73,57.78,21000.0,45.286,45.2938,45.239,45.2781,21000.0
2012-04-09 15:30:00,57.77,57.79,57.64,57.66,66000.0,45.2703,45.286,45.1684,45.1841,66000.0
2012-04-10 09:30:00,57.69,57.75,57.57,57.67,24500.0,45.2076,45.2546,45.1136,45.1919,24500.0
2012-04-10 10:00:00,57.65,57.76,57.58,57.74,46700.0,45.1763,45.2625,45.1214,45.2468,46700.0
2012-04-10 10:30:00,57.73,57.75,57.59,57.69,25900.0,45.239,45.2546,45.1293,45.2076,25900.0
2012-04-10 11:00:00,57.7,57.76,57.42,57.42,23800.0,45.2155,45.2625,44.996,44.996,23800.0
2012-04-10 11:30:00,57.42,57.42,56.96,57.15,27600.0,44.996,44.996,44.6356,44.7845,27600.0
2012-04-10 12:00:00,57.14,57.2,57.03,57.14,22600.0,44.7766,44.8236,44.6904,44.7766,22600.0
2012-04-10 12:30:00,57.15,57.24,57.07,57.17,19600.0,44.7845,44.855,44.7218,44.8001,19600.0
2012-04-10 13:00:00,57.15,57.15,56.98,57.08,19600.0,44.7845,44.7845,44.6512,44.7296,19600.0
2012-04-10 13:30:00,57.09,57.09,56.9,56.91,23100.0,44.7374,44.7374,44.5886,44.5964,23100.0
2012-04-10 14:00:00,56.94,57.03,56.9,57.01,15400.0,44.6199,44.6904,44.5886,44.6748,15400.0
2012-04-10 14:30:00,57.02,57.05,56.86,57.04,31000.0,44.6826,44.7061,44.5572,44.6983,31000.0
2012-04-10 15:00:00,57.01,57.03,56.76,56.84,44100.0,44.6748,44.6904,44.4788,44.5415,44100.0
2012-04-10 15:30:00,56.84,57.04,56.82,56.89,86700.0,44.5415,44.6983,44.5259,44.5807,86700.0
2012-04-11 09:30:00,57.51,57.51,57.18,57.32,23700.0,45.0666,45.0666,44.808,44.9177,23700.0
2012-04-11 10:00:00,57.34,57.61,57.34,57.37,28000.0,44.9334,45.1449,44.9334,44.9569,28000.0
2012-04-11 10:30:00,57.38,57.47,57.31,57.36,12200.0,44.9647,45.0352,44.9098,44.949,12200.0
2012-04-11 11:00:00,57.36,57.47,57.24,57.47,22100.0,44.949,45.0352,44.855,45.0352,22100.0
2012-04-11 11:30:00,57.47,57.48,57.37,57.39,20900.0,45.0352,45.0431,44.9569,44.9725,20900.0
2012-04-11 12:00:00,57.4,57.48,57.39,57.44,19300.0,44.9804,45.0431,44.9725,45.0117,19300.0
2012-04-11 12:30:00,57.48,57.59,57.42,57.56,23700.0,45.0431,45.1293,44.996,45.1057,23700.0
2012-04-11 13:00:00,57.57,57.66,57.55,57.61,13900.0,45.1136,45.1841,45.0979,45.1449,13900.0
2012-04-11 13:30:00,57.63,57.67,57.54,57.58,54200.0,45.1606,45.1919,45.0901,45.1214,54200.0
2012-04-11 14:00:00,57.59,57.61,57.39,57.39,27400.0,45.1293,45.1449,44.9725,44.9725,27400.0
2012-04-11 14:30:00,57.39,57.49,57.34,57.49,27400.0,44.9725,45.0509,44.9334,45.0509,27400.0
2012-04-11 15:00:00,57.49,57.54,57.44,57.5,39500.0,45.0509,45.0901,45.0117,45.0587,39500.0
2012-04-11 15:30:00,57.51,57.56,57.45,57.53,132000.0,45.0666,45.1057,45.0195,45.0822,132000.0
2012-04-12 09:30:00,57.65,57.75,57.29,57.67,23100.0,45.1763,45.2546,44.8942,45.1919,23100.0
2012-04-12 10:00:00,57.75,57.75,57.47,57.63,12600.0,45.2546,45.2546,45.0352,45.1606,12600.0
2012-04-12 10:30:00,57.63,57.81,57.61,57.65,46200.0,45.1606,45.3017,45.1449,45.1763,46200.0
2012-04-12 11:00:00,57.67,57.86,57.67,57.77,30600.0,45.1919,45.3408,45.1919,45.2703,30600.0
2012-04-12 11:30:00,57.79,57.85,57.65,57.75,24300.0,45.286,45.333,45.1763,45.2546,24300.0
2012-04-12 12:00:00,57.76,57.84,57.76,57.8,20200.0,45.2625,45.3252,45.2625,45.2938,20200.0
2012-04-12 12:30:00,57.83,57.85,57.76,57.77,20900.0,45.3173,45.333,45.2625,45.2703,20900.0
2012-04-12 13:00:00,57.79,57.81,57.73,57.73,33600.0,45.286,45.3017,45.239,45.239,33600.0
2012-04-12 13:30:00,57.75,57.84,57.63,57.67,30600.0,45.2546,45.3252,45.1606,45.1919,30600.0
2012-04-12 14:00:00,57.66,57.84,57.65,57.78,27600.0,45.1841,45.3252,45.1763,45.2781,27600.0
2012-04-12 14:30:00,57.8,57.82,57.76,57.78,24200.0,45.2938,45.3095,45.2625,45.2781,24200.0
2012-04-12 15:00:00,57.78,57.93,57.76,57.86,39300.0,45.2781,45.3957,45.2625,45.3408,39300.0
2012-04-12 15:30:00,57.86,57.93,57.79,57.89,79300.0,45.3408,45.3957,45.286,45.3643,79300.0
2012-04-13 09:30:00,57.58,57.58,57.07,57.09,24200.0,45.1214,45.1214,44.7218,44.7374,24200.0
2012-04-13 10:00:00,57.12,57.17,57.0,57.03,13400.0,44.761,44.8001,44.6669,44.6904,13400.0
2012-04-13 10:30:00,57.03,57.07,56.85,56.92,17500.0,44.6904,44.7218,44.5494,44.6042,17500.0
2012-04-13 11:00:00,56.94,57.0,56.71,56.87,15600.0,44.6199,44.6669,44.4397,44.565,15600.0
2012-04-13 11:30:00,56.84,57.02,56.77,56.91,19900.0,44.5415,44.6826,44.4867,44.5964,19900.0
2012-04-13 12:00:00,56.93,56.95,56.85,56.86,11500.0,44.6121,44.6277,44.5494,44.5572,11500.0
2012-04-13 12:30:00,56.85,57.07,56.85,57.04,10300.0,44.5494,44.7218,44.5494,44.6983,10300.0
2012-04-13 13:00:00,57.04,57.07,57.0,57.02,5500.0,44.6983,44.7218,44.6669,44.6826,5500.0
2012-04-13 13:30:00,57.01,57.18,57.01,57.03,11500.0,44.6748,44.808,44.6748,44.6904,11500.0
2012-04-13 14:00:00,57.06,57.06,56.91,56.92,8100.0,44.7139,44.7139,44.5964,44.6042,8100.0
2012-04-13 14:30:00,56.91,56.92,56.68,56.68,16700.0,44.5964,44.6042,44.4162,44.4162,16700.0
2012-04-13 15:00:00,56.68,56.75,56.54,56.56,31700.0,44.4162,44.471,44.3064,44.3221,31700.0
2012-04-13 15:30:00,56.55,56.61,56.37,56.37,87400.0,44.3143,44.3613,44.1732,44.1732,87400.0
2012-04-16 09:30:00,56.74,56.88,56.66,56.68,17500.0,44.4632,44.5729,44.4005,44.4162,17500.0
2012-04-16 10:00:00,56.68,56.7,56.3,56.51,21000.0,44.4162,44.4318,44.1184,44.2829,21000.0
2012-04-16 10:30:00,56.48,56.7,56.48,56.64,12800.0,44.2594,44.4318,44.2594,44.3848,12800.0
2012-04-16 11:00:00,56.64,56.78,56.61,56.71,20700.0,44.3848,44.4945,44.3613,44.4397,20700.0
2012-04-16 11:30:00,56.71,56.71,56.53,56.55,23200.0,44.4397,44.4397,44.2986,44.3143,23200.0
2012-04-16 12:00:00,56.53,56.68,56.52,56.66,12700.0,44.2986,44.4162,44.2908,44.4005,12700.0
2012-04-16 12:30:00,56.68,56.92,56.58,56.92,16600.0,44.4162,44.6042,44.3378,44.6042,16600.0
2012-04-16 13:00:00,56.95,56.99,56.8,56.88,14300.0,44.6277,44.6591,44.5102,44.5729,14300.0
2012-04-16 13:30:00,56.89,57.05,56.83,57.03,37500.0,44.5807,44.7061,44.5337,44.6904,37500.0
2012-04-16 14:00:00,57.02,57.02,56.9,56.94,20900.0,44.6826,44.6826,44.5886,44.6199,20900.0
2012-04-16 14:30:00,56.92,57.04,56.85,56.9,31000.0,44.6042,44.6983,44.5494,44.5886,31000.0
2012-04-16 15:00:00,56.91,56.98,56.82,56.96,29400.0,44.5964,44.6512,44.5259,44.6356,29400.0
2012-04-16 15:30:00,56.93,57.03,56.85,57.0,78300.0,44.6121,44.6904,44.5494,44.6669,78300.0
2012-04-17 09:30:00,57.44,57.63,57.3,57.48,15500.0,45.0117,45.1606,44.902,45.0431,15500.0
2012-04-17 10:00:00,57.51,57.71,57.33,57.65,13200.0,45.0666,45.2233,44.9255,45.1763,13200.0
2012-04-17 10:30:00,57.69,57.95,57.68,57.87,27100.0,45.2076,45.4114,45.1998,45.3487,27100.0
2012-04-17 11:00:00,57.86,58.01,57.83,57.83,16500.0,45.3408,45.4584,45.3173,45.3173,16500.0
2012-04-17 11:30:00,57.84,58.03,57.84,58.02,13500.0,45.3252,45.4741,45.3252,45.4662,13500.0
2012-04-17 12:00:00,58.03,58.17,58.03,58.17,14000.0,45.4741,45.5838,45.4741,45.5838,14000.0
2012-04-17 12:30:00,58.16,58.18,57.99,58.0,15800.0,45.5759,45.5916,45.4427,45.4505,15800.0
2012-04-17 13:00:00,58.0,58.11,57.89,58.11,20100.0,45.4505,45.5367,45.3643,45.5367,20100.0
2012-04-17 13:30:00,58.12,58.17,58.03,58.06,15300.0,45.5446,45.5838,45.4741,45.4976,15300.0
2012-04-17 14:00:00,58.06,58.06,57.96,57.99,16600.0,45.4976,45.4976,45.4192,45.4427,16600.0
2012-04-17 14:30:00,58.0,58.03,57.9,57.96,20600.0,45.4505,45.4741,45.3722,45.4192,20600.0
2012-04-17 15:00:00,57.99,58.14,57.96,58.14,22300.0,45.4427,45.5603,45.4192,45.5603,22300.0
2012-04-17 15:30:00,58.15,58.15,57.92,57.95,58900.0,45.5681,45.5681,45.3879,45.4114,58900.0
2012-04-18 09:30:00,57.59,57.62,57.25,57.57,7100.0,45.1293,45.1528,44.8628,45.1136,7100.0
2012-04-18 10:00:00,57.51,57.58,57.36,57.36,13700.0,45.0666,45.1214,44.949,44.949,13700.0
2012-04-18 10:30:00,57.35,57.73,57.34,57.61,8900.0,44.9412,45.239,44.9334,45.1449,8900.0
2012-04-18 11:00:00,57.61,57.61,57.34,57.54,10000.0,45.1449,45.1449,44.9334,45.0901,10000.0
2012-04-18 11:30:00,57.5,57.64,57.4,57.64,10400.0,45.0587,45.1684,44.9804,45.1684,10400.0
2012-04-18 12:00:00,57.62,57.63,57.35,57.35,11400.0,45.1528,45.1606,44.9412,44.9412,11400.0
2012-04-18 12:30:00,57.31,57.39,57.31,57.33,7600.0,44.9098,44.9725,44.9098,44.9255,7600.0
2012-04-18 13:00:00,57.36,57.51,57.35,57.46,11600.0,44.949,45.0666,44.9412,45.0274,11600.0
2012-04-18 13:30:00,57.42,57.44,57.22,57.3,12700.0,44.996,45.0117,44.8393,44.902,12700.0
2012-04-18 14:00:00,57.31,57.48,57.29,57.41,17100.0,44.9098,45.0431,44.8942,44.9882,17100.0
2012-04-18 14:30:00,57.41,57.47,57.37,57.45,9300.0,44.9882,45.0352,44.9569,45.0195,9300.0
2012-04-18 15:00:00,57.45,57.61,57.45,57.49,15400.0,45.0195,45.1449,45.0195,45.0509,15400.0
2012-04-18 15:30:00,57.5,57.52,57.37,57.4,48800.0,45.0587,45.0744,44.9569,44.9804,48800.0
2012-04-19 09:30:00,57.62,57.9,57.24,57.83,30300.0,45.1528,45.3722,44.855,45.3173,30300.0
2012-04-19 10:00:00,57.84,57.86,57.12,57.24,37600.0,45.3252,45.3408,44.761,44.855,37600.0
2012-04-19 10:30:00,57.23,57.85,57.23,57.79,27000.0,44.8472,45.333,44.8472,45.286,27000.0
2012-04-19 11:00:00,57.75,57.96,57.75,57.82,21100.0,45.2546,45.4192,45.2546,45.3095,21100.0
2012-04-19 11:30:00,57.8,58.0,57.68,57.95,16500.0,45.2938,45.4505,45.1998,45.4114,16500.0
2012-04-19 12:00:00,57.92,57.92,57.6,57.68,27200.0,45.3879,45.3879,45.1371,45.1998,27200.0
2012-04-19 12:30:00,57.68,57.8,57.63,57.74,33900.0,45.1998,45.2938,45.1606,45.2468,33900.0
2012-04-19 13:00:00,57.74,57.82,57.67,57.81,16400.0,45.2468,45.3095,45.1919,45.3017,16400.0
2012-04-19 13:30:00,57.78,57.83,57.67,57.67,14900.0,45.2781,45.3173,45.1919,45.1919,14900.0
2012-04-19 14:00:00,57.71,57.86,57.68,57.68,18300.0,45.2233,45.3408,45.1998,45.1998,18300.0
2012-04-19 14:30:00,57.7,57.72,57.49,57.57,14800.0,45.2155,45.2311,45.0509,45.1136,14800.0
2012-04-19 15:00:00,57.57,57.72,57.55,57.7,21300.0,45.1136,45.2311,45.0979,45.2155,21300.0
2012-04-19 15:30:00,57.7,57.74,57.57,57.65,115600.0,45.2155,45.2468,45.1136,45.1763,115600.0
2012-04-20 09:30:00,57.88,57.96,57.35,57.42,34600.0,45.3565,45.4192,44.9412,44.996,34600.0
2012-04-20 10:00:00,57.44,57.49,57.24,57.29,45700.0,45.0117,45.0509,44.855,44.8942,45700.0
2012-04-20 10:30:00,57.28,57.33,57.2,57.21,32600.0,44.8863,44.9255,44.8236,44.8315,32600.0
2012-04-20 11:00:00,57.23,57.23,57.09,57.11,23700.0,44.8472,44.8472,44.7374,44.7531,23700.0
2012-04-20 11:30:00,57.13,57.14,57.03,57.05,22700.0,44.7688,44.7766,44.6904,44.7061,22700.0
2012-04-20 12:00:00,57.06,57.1,57.01,57.03,20100.0,44.7139,44.7453,44.6748,44.6904,20100.0
2012-04-20 12:30:00,57.03,57.09,56.89,56.91,25600.0,44.6904,44.7374,44.5807,44.5964,25600.0
2012-04-20 13:00:00,56.9,57.11,56.88,57.09,19700.0,44.5886,44.7531,44.5729,44.7374,19700.0
2012-04-20 13:30:00,57.07,57.11,56.92,56.97,15300.0,44.7218,44.7531,44.6042,44.6434,15300.0
2012-04-20 14:00:00,56.99,57.05,56.88,57.05,19600.0,44.6591,44.7061,44.5729,44.7061,19600.0
2012-04-20 14:30:00,57.03,57.05,56.88,56.91,19800.0,44.6904,44.7061,44.5729,44.5964,19800.0
2012-04-20 15:00:00,56.93,56.96,56.73,56.79,29700.0,44.6121,44.6356,44.4553,44.5024,29700.0
2012-04-20 15:30:00,56.77,56.87,56.72,56.73,80900.0,44.4867,44.565,44.4475,44.4553,80900.0
2012-04-23 09:30:00,56.1,56.2,55.91,56.09,15800.0,43.9616,44.04,43.8128,43.9538,15800.0
2012-04-23 10:00:00,56.03,56.03,55.82,55.95,6600.0,43.9068,43.9068,43.7422,43.8441,6600.0
2012-04-23 10:30:00,55.95,56.29,55.91,56.2,11200.0,43.8441,44.1105,43.8128,44.04,11200.0
2012-04-23 11:00:00,56.2,56.32,56.17,56.27,5200.0,44.04,44.134,44.0165,44.0949,5200.0
2012-04-23 11:30:00,56.29,56.44,56.27,56.36,30400.0,44.1105,44.2281,44.0949,44.1654,30400.0
2012-04-23 12:00:00,56.37,56.42,56.32,56.36,9600.0,44.1732,44.2124,44.134,44.1654,9600.0
2012-04-23 12:30:00,56.37,56.37,56.15,56.28,27600.0,44.1732,44.1732,44.0008,44.1027,27600.0
2012-04-23 13:00:00,56.27,56.33,56.14,56.28,11200.0,44.0949,44.1419,43.993,44.1027,11200.0
2012-04-23 13:30:00,56.29,56.32,56.22,56.32,14500.0,44.1105,44.134,44.0557,44.134,14500.0
2012-04-23 14:00:00,56.32,56.48,56.22,56.36,12500.0,44.134,44.2594,44.0557,44.1654,12500.0
2012-04-23 14:30:00,56.36,56.43,56.21,56.23,11300.0,44.1654,44.2202,44.0478,44.0635,11300.0
2012-04-23 15:00:00,56.22,56.26,56.14,56.25,21500.0,44.0557,44.087,43.993,44.0792,21500.0
2012-04-23 15:30:00,56.25,56.43,56.25,56.36,45000.0,44.0792,44.2202,44.0792,44.1654,45000.0
2012-04-24 09:30:00,56.51,56.81,56.31,56.81,24800.0,44.2829,44.518,44.1262,44.518,24800.0
2012-04-24 10:00:00,56.75,57.07,56.65,57.03,16400.0,44.471,44.7218,44.3926,44.6904,16400.0
2012-04-24 10:30:00,57.08,57.16,56.98,57.05,9200.0,44.7296,44.7923,44.6512,44.7061,9200.0
2012-04-24 11:00:00,57.04,57.26,56.99,57.19,12500.0,44.6983,44.8707,44.6591,44.8158,12500.0
2012-04-24 11:30:00,57.13,57.13,56.96,57.07,11600.0,44.7688,44.7688,44.6356,44.7218,11600.0
2012-04-24 12:00:00,57.1,57.24,57.05,57.2,8200.0,44.7453,44.855,44.7061,44.8236,8200.0
2012-04-24 12:30:00,57.24,57.24,56.97,56.97,9500.0,44.855,44.855,44.6434,44.6434,9500.0
2012-04-24 13:00:00,56.98,57.1,56.97,57.05,10100.0,44.6512,44.7453,44.6434,44.7061,10100.0
2012-04-24 13:30:00,57.07,57.11,56.97,56.98,11100.0,44.7218,44.7531,44.6434,44.6512,11100.0
2012-04-24 14:00:00,56.96,57.03,56.84,56.92,7700.0,44.6356,44.6904,44.5415,44.6042,7700.0
2012-04-24 14:30:00,56.98,57.07,56.94,57.01,22100.0,44.6512,44.7218,44.6199,44.6748,22100.0
2012-04-24 15:00:00,56.97,57.01,56.86,56.91,34700.0,44.6434,44.6748,44.5572,44.5964,34700.0
2012-04-24 15:30:00,56.91,57.14,56.91,57.14,37100.0,44.5964,44.7766,44.5964,44.7766,37100.0
2012-04-25 09:30:00,57.66,58.02,57.3,57.64,60800.0,45.1841,45.4662,44.902,45.1684,60800.0
2012-04-25 10:00:00,57.58,57.61,57.35,57.41,18800.0,45.1214,45.1449,44.9412,44.9882,18800.0
2012-04-25 10:30:00,57.43,57.45,57.29,57.32,14300.0,45.0039,45.0195,44.8942,44.9177,14300.0
2012-04-25 11:00:00,57.32,57.32,57.02,57.26,15500.0,44.9177,44.9177,44.6826,44.8707,15500.0
2012-04-25 11:30:00,57.26,57.31,57.23,57.3,10600.0,44.8707,44.9098,44.8472,44.902,10600.0
2012-04-25 12:00:00,57.3,57.48,57.29,57.47,15900.0,44.902,45.0431,44.8942,45.0352,15900.0
2012-04-25 12:30:00,57.45,57.48,57.27,57.48,13700.0,45.0195,45.0431,44.8785,45.0431,13700.0
2012-04-25 13:00:00,57.51,57.6,57.44,57.44,19800.0,45.0666,45.1371,45.0117,45.0117,19800.0
2012-04-25 13:30:00,57.43,57.57,57.41,57.54,20000.0,45.0039,45.1136,44.9882,45.0901,20000.0
2012-04-25 14:00:00,57.51,57.67,57.4,57.61,34000.0,45.0666,45.1919,44.9804,45.1449,34000.0
2012-04-25 14:30:00,57.58,57.73,57.45,57.71,25900.0,45.1214,45.239,45.0195,45.2233,25900.0
2012-04-25 15:00:00,57.71,57.8,57.65,57.68,82800.0,45.2233,45.2938,45.1763,45.1998,82800.0
2012-04-25 15:30:00,57.65,57.87,57.64,57.81,87500.0,45.1763,45.3487,45.1684,45.3017,87500.0
2012-04-26 09:30:00,57.89,57.92,57.38,57.92,65200.0,45.3643,45.3879,44.9647,45.3879,65200.0
2012-04-26 10:00:00,57.92,58.01,57.78,58.0,49700.0,45.3879,45.4584,45.2781,45.4505,49700.0
2012-04-26 10:30:00,58.03,58.15,57.9,58.03,28900.0,45.4741,45.5681,45.3722,45.4741,28900.0
2012-04-26 11:00:00,58.05,58.12,57.98,58.07,27000.0,45.4897,45.5446,45.4349,45.5054,27000.0
2012-04-26 11:30:00,58.05,58.17,58.0,58.12,16200.0,45.4897,45.5838,45.4505,45.5446,16200.0
2012-04-26 12:00:00,58.11,58.3,58.07,58.21,10200.0,45.5367,45.6856,45.5054,45.6151,10200.0
2012-04-26 12:30:00,58.18,58.32,58.08,58.3,54500.0,45.5916,45.7013,45.5132,45.6856,54500.0
2012-04-26 13:00:00,58.32,58.43,58.28,58.39,18400.0,45.7013,45.7875,45.67,45.7562,18400.0
2012-04-26 13:30:00,58.38,58.62,58.37,58.58,53700.0,45.7483,45.9364,45.7405,45.9051,53700.0
2012-04-26 14:00:00,58.58,58.78,58.52,58.69,27200.0,45.9051,46.0618,45.858,45.9913,27200.0
2012-04-26 14:30:00,58.66,58.73,58.6,58.67,50200.0,45.9677,46.0226,45.9207,45.9756,50200.0
2012-04-26 15:00:00,58.68,58.81,58.67,58.8,21900.0,45.9834,46.0853,45.9756,46.0775,21900.0
2012-04-26 15:30:00,58.78,58.78,58.67,58.73,54300.0,46.0618,46.0618,45.9756,46.0226,54300.0
2012-04-27 09:30:00,58.77,58.82,58.24,58.69,25800.0,46.0539,46.0931,45.6386,45.9913,25800.0
2012-04-27 10:00:00,58.7,58.7,58.06,58.22,46100.0,45.9991,45.9991,45.4976,45.6229,46100.0
2012-04-27 10:30:00,58.23,58.39,58.15,58.35,34100.0,45.6308,45.7562,45.5681,45.7248,34100.0
2012-04-27 11:00:00,58.3,58.38,58.16,58.16,22500.0,45.6856,45.7483,45.5759,45.5759,22500.0
2012-04-27 11:30:00,58.13,58.17,57.82,57.99,37600.0,45.5524,45.5838,45.3095,45.4427,37600.0
2012-04-27 12:00:00,58.02,58.02,57.92,57.98,16400.0,45.4662,45.4662,45.3879,45.4349,16400.0
2012-04-27 12:30:00,57.99,58.04,57.96,58.01,15800.0,45.4427,45.4819,45.4192,45.4584,15800.0
2012-04-27 13:00:00,58.0,58.12,57.92,58.12,14700.0,45.4505,45.5446,45.3879,45.5446,14700.0
2012-04-27 13:30:00,58.12,58.26,58.09,58.2,27400.0,45.5446,45.6543,45.5211,45.6073,27400.0
2012-04-27 14:00:00,58.22,58.36,58.17,58.32,31000.0,45.6229,45.7327,45.5838,45.7013,31000.0
2012-04-27 14:30:00,58.29,58.49,58.27,58.43,27400.0,45.6778,45.8345,45.6621,45.7875,27400.0
2012-04-27 15:00:00,58.44,58.46,58.18,58.41,32800.0,45.7953,45.811,45.5916,45.7718,32800.0
2012-04-27 15:30:00,58.39,58.57,58.24,58.39,108200.0,45.7562,45.8972,45.6386,45.7562,108200.0
2012-04-30 09:30:00,58.4,58.4,57.85,58.11,21700.0,45.764,45.764,45.333,45.5367,21700.0
2012-04-30 10:00:00,58.1,58.26,58.07,58.15,15200.0,45.5289,45.6543,45.5054,45.5681,15200.0
2012-04-30 10:30:00,58.15,58.15,57.99,58.07,21100.0,45.5681,45.5681,45.4427,45.5054,21100.0
2012-04-30 11:00:00,58.08,58.15,57.96,58.03,19700.0,45.5132,45.5681,45.4192,45.4741,19700.0
2012-04-30 11:30:00,58.02,58.08,57.87,58.03,21700.0,45.4662,45.5132,45.3487,45.4741,21700.0
2012-04-30 12:00:00,58.03,58.04,57.88,57.97,15500.0,45.4741,45.4819,45.3565,45.427,15500.0
2012-04-30 12:30:00,57.94,58.0,57.83,57.97,13800.0,45.4035,45.4505,45.3173,45.427,13800.0
2012-04-30 13:00:00,57.98,58.05,57.96,58.01,22100.0,45.4349,45.4897,45.4192,45.4584,22100.0
2012-04-30 13:30:00,58.01,58.01,57.88,57.94,21300.0,45.4584,45.4584,45.3565,45.4035,21300.0
2012-04-30 14:00:00,57.95,57.95,57.81,57.85,28500.0,45.4114,45.4114,45.3017,45.333,28500.0
2012-04-30 14:30:00,57.86,57.86,57.7,57.83,20700.0,45.3408,45.3408,45.2155,45.3173,20700.0
2012-04-30 15:00:00,57.82,57.9,57.77,57.84,19100.0,45.3095,45.3722,45.2703,45.3252,19100.0
2012-04-30 15:30:00,57.82,58.2,57.82,58.1,127000.0,45.3095,45.6073,45.3095,45.5289,127000.0
2012-05-01 09:30:00,55.5,57.57,55.4,57.47,39400.0,43.4915,45.1136,43.4131,45.0352,39400.0
2012-05-01 10:00:00,57.53,58.3,57.52,58.18,25100.0,45.0822,45.6856,45.0744,45.5916,25100.0
2012-05-01 10:30:00,58.19,58.91,58.19,58.67,31800.0,45.5994,46.1636,45.5994,45.9756,31800.0
2012-05-01 11:00:00,58.67,58.7,58.36,58.45,14300.0,45.9756,45.9991,45.7327,45.8032,14300.0
2012-05-01 11:30:00,58.43,58.72,58.41,58.68,14400.0,45.7875,46.0148,45.7718,45.9834,14400.0
2012-05-01 12:00:00,58.71,58.75,58.59,58.66,8000.0,46.0069,46.0383,45.9129,45.9677,8000.0
2012-05-01 12:30:00,58.62,58.64,58.38,58.38,8100.0,45.9364,45.9521,45.7483,45.7483,8100.0
2012-05-01 13:00:00,58.4,58.4,58.14,58.19,21100.0,45.764,45.764,45.5603,45.5994,21100.0
2012-05-01 13:30:00,58.22,58.35,58.05,58.12,18400.0,45.6229,45.7248,45.4897,45.5446,18400.0
2012-05-01 14:00:00,58.13,58.15,57.91,57.93,21500.0,45.5524,45.5681,45.38,45.3957,21500.0
2012-05-01 14:30:00,57.93,57.96,57.89,57.91,30500.0,45.3957,45.4192,45.3643,45.38,30500.0
2012-05-01 15:00:00,57.92,57.94,57.65,57.67,50800.0,45.3879,45.4035,45.1763,45.1919,50800.0
2012-05-01 15:30:00,57.66,57.73,57.48,57.54,102300.0,45.1841,45.239,45.0431,45.0901,102300.0
2012-05-02 09:30:00,57.25,57.35,56.45,56.78,72600.0,44.8628,44.9412,44.2359,44.4945,72600.0
2012-05-02 10:00:00,56.81,56.81,56.44,56.48,29000.0,44.518,44.518,44.2281,44.2594,29000.0
2012-05-02 10:30:00,56.45,56.76,56.41,56.65,20900.0,44.2359,44.4788,44.2046,44.3926,20900.0
2012-05-02 11:00:00,56.64,56.68,56.32,56.55,20100.0,44.3848,44.4162,44.134,44.3143,20100.0
2012-05-02 11:30:00,56.55,56.56,56.45,56.46,14000.0,44.3143,44.3221,44.2359,44.2438,14000.0
2012-05-02 12:00:00,56.46,56.73,56.46,56.7,12900.0,44.2438,44.4553,44.2438,44.4318,12900.0
2012-05-02 12:30:00,56.73,56.74,56.64,56.71,41000.0,44.4553,44.4632,44.3848,44.4397,41000.0
2012-05-02 13:00:00,56.71,56.72,56.59,56.61,26200.0,44.4397,44.4475,44.3456,44.3613,26200.0
2012-05-02 13:30:00,56.63,57.03,56.63,56.99,25800.0,44.377,44.6904,44.377,44.6591,25800.0
2012-05-02 14:00:00,57.02,57.11,56.95,57.07,43000.0,44.6826,44.7531,44.6277,44.7218,43000.0
2012-05-02 14:30:00,57.04,57.09,56.84,56.88,44200.0,44.6983,44.7374,44.5415,44.5729,44200.0
2012-05-02 15:00:00,56.86,56.9,56.73,56.75,47800.0,44.5572,44.5886,44.4553,44.471,47800.0
2012-05-02 15:30:00,56.76,57.03,56.75,56.82,69700.0,44.4788,44.6904,44.471,44.5259,69700.0
2012-05-03 09:30:00,56.7,56.97,56.51,56.51,36800.0,44.4318,44.6434,44.2829,44.2829,36800.0
2012-05-03 10:00:00,56.46,56.51,56.19,56.24,39400.0,44.2438,44.2829,44.0322,44.0714,39400.0
2012-05-03 10:30:00,56.22,56.53,56.18,56.52,26500.0,44.0557,44.2986,44.0243,44.2908,26500.0
2012-05-03 11:00:00,56.52,56.54,56.34,56.41,26400.0,44.2908,44.3064,44.1497,44.2046,26400.0
2012-05-03 11:30:00,56.41,56.42,56.14,56.26,30700.0,44.2046,44.2124,43.993,44.087,30700.0
2012-05-03 12:00:00,56.28,56.36,56.2,56.22,23500.0,44.1027,44.1654,44.04,44.0557,23500.0
2012-05-03 12:30:00,56.25,56.25,56.06,56.07,28500.0,44.0792,44.0792,43.9303,43.9381,28500.0
2012-05-03 13:00:00,56.08,56.11,55.97,56.02,30600.0,43.946,43.9695,43.8598,43.899,30600.0
2012-05-03 13:30:00,56.02,56.03,55.73,55.81,37400.0,43.899,43.9068,43.6717,43.7344,37400.0
2012-05-03 14:00:00,55.79,55.85,55.7,55.73,52400.0,43.7187,43.7657,43.6482,43.6717,52400.0
2012-05-03 14:30:00,55.73,55.81,55.69,55.73,49000.0,43.6717,43.7344,43.6404,43.6717,49000.0
2012-05-03 15:00:00,55.75,55.88,55.69,55.7,92100.0,43.6874,43.7893,43.6404,43.6482,92100.0
2012-05-03 15:30:00,55.71,55.79,55.44,55.5,216800.0,43.656,43.7187,43.4445,43.4915,216800.0
2012-05-04 09:30:00,55.26,55.53,54.94,55.01,44500.0,43.3034,43.515,43.0526,43.1075,44500.0
2012-05-04 10:00:00,54.98,55.04,54.84,54.99,41600.0,43.084,43.131,42.9743,43.0918,41600.0
2012-05-04 10:30:00,54.98,54.98,54.78,54.87,38700.0,43.084,43.084,42.9273,42.9978,38700.0
2012-05-04 11:00:00,54.88,54.88,54.62,54.69,52300.0,43.0056,43.0056,42.8019,42.8567,52300.0
2012-05-04 11:30:00,54.66,54.67,54.46,54.49,26300.0,42.8332,42.8411,42.6765,42.7,26300.0
2012-05-04 12:00:00,54.52,54.61,54.48,54.56,23500.0,42.7235,42.794,42.6922,42.7549,23500.0
2012-05-04 12:30:00,54.58,54.64,54.46,54.51,33800.0,42.7705,42.8175,42.6765,42.7157,33800.0
2012-05-04 13:00:00,54.53,54.59,54.46,54.48,33600.0,42.7313,42.7784,42.6765,42.6922,33600.0
2012-05-04 13:30:00,54.48,54.65,54.46,54.62,37600.0,42.6922,42.8254,42.6765,42.8019,37600.0
2012-05-04 14:00:00,54.61,54.61,54.54,54.57,29900.0,42.794,42.794,42.7392,42.7627,29900.0
2012-05-04 14:30:00,54.57,54.6,54.4,54.49,62200.0,42.7627,42.7862,42.6295,42.7,62200.0
2012-05-04 15:00:00,54.49,54.6,54.48,54.53,48900.0,42.7,42.7862,42.6922,42.7313,48900.0
2012-05-04 15:30:00,54.52,54.57,54.34,54.35,128200.0,42.7235,42.7627,42.5825,42.5903,128200.0
2012-05-07 09:30:00,54.1,54.65,53.94,54.11,44600.0,42.3944,42.8254,42.269,42.4022,44600.0
2012-05-07 10:00:00,54.13,54.17,53.83,53.83,76800.0,42.4179,42.4492,42.1828,42.1828,76800.0
2012-05-07 10:30:00,53.86,53.96,53.69,53.73,50700.0,42.2063,42.2847,42.0731,42.1044,50700.0
2012-05-07 11:00:00,53.75,53.97,53.73,53.89,21800.0,42.1201,42.2925,42.1044,42.2298,21800.0
2012-05-07 11:30:00,53.89,54.01,53.88,53.92,24300.0,42.2298,42.3239,42.222,42.2533,24300.0
2012-05-07 12:00:00,53.92,54.0,53.88,53.95,38600.0,42.2533,42.316,42.222,42.2768,38600.0
2012-05-07 12:30:00,53.96,54.07,53.92,53.95,48600.0,42.2847,42.3709,42.2533,42.2768,48600.0
2012-05-07 13:00:00,53.95,54.29,53.95,54.11,28200.0,42.2768,42.5433,42.2768,42.4022,28200.0
2012-05-07 13:30:00,54.11,54.35,54.08,54.28,27700.0,42.4022,42.5903,42.3787,42.5354,27700.0
2012-05-07 14:00:00,54.27,54.38,54.26,54.35,19900.0,42.5276,42.6138,42.5198,42.5903,19900.0
2012-05-07 14:30:00,54.36,54.37,54.29,54.31,19600.0,42.5981,42.606,42.5433,42.559,19600.0
2012-05-07 15:00:00,54.34,54.39,54.28,54.36,41600.0,42.5825,42.6216,42.5354,42.5981,41600.0
2012-05-07 15:30:00,54.34,54.4,54.17,54.34,78100.0,42.5825,42.6295,42.4492,42.5825,78100.0
2012-05-08 09:30:00,54.02,54.54,54.02,54.51,77800.0,42.3317,42.7392,42.3317,42.7157,77800.0
2012-05-08 10:00:00,54.5,54.59,54.36,54.48,25800.0,42.7078,42.7784,42.5981,42.6922,25800.0
2012-05-08 10:30:00,54.47,54.47,54.3,54.34,24200.0,42.6843,42.6843,42.5511,42.5825,24200.0
2012-05-08 11:00:00,54.38,54.42,54.14,54.32,20700.0,42.6138,42.6452,42.4257,42.5668,20700.0
2012-05-08 11:30:00,54.3,54.45,54.24,54.29,28900.0,42.5511,42.6687,42.5041,42.5433,28900.0
2012-05-08 12:00:00,54.29,54.31,54.2,54.27,16400.0,42.5433,42.559,42.4728,42.5276,16400.0
2012-05-08 12:30:00,54.27,54.38,54.21,54.21,13400.0,42.5276,42.6138,42.4806,42.4806,13400.0
2012-05-08 13:00:00,54.21,54.35,54.21,54.35,13900.0,42.4806,42.5903,42.4806,42.5903,13900.0
2012-05-08 13:30:00,54.35,54.44,54.28,54.44,23200.0,42.5903,42.6608,42.5354,42.6608,23200.0
2012-05-08 14:00:00,54.43,54.46,54.27,54.36,18500.0,42.653,42.6765,42.5276,42.5981,18500.0
2012-05-08 14:30:00,54.35,54.47,54.27,54.44,22600.0,42.5903,42.6843,42.5276,42.6608,22600.0
2012-05-08 15:00:00,54.42,54.72,54.33,54.64,49300.0,42.6452,42.8802,42.5746,42.8175,49300.0
2012-05-08 15:30:00,54.63,54.85,54.63,54.74,70900.0,42.8097,42.9821,42.8097,42.8959,70900.0
2012-05-09 09:30:00,53.82,54.45,53.22,53.55,58300.0,42.318,42.8134,41.8462,42.1057,58300.0
2012-05-09 10:00:00,53.55,53.79,53.33,53.34,54400.0,42.1057,42.2944,41.9327,41.9406,54400.0
2012-05-09 10:30:00,53.32,53.63,53.26,53.34,43400.0,41.9249,42.1686,41.8777,41.9406,43400.0
2012-05-09 11:00:00,53.28,53.73,53.22,53.55,59200.0,41.8934,42.2473,41.8462,42.1057,59200.0
2012-05-09 11:30:00,53.58,53.78,53.49,53.53,35600.0,42.1293,42.2866,42.0585,42.09,35600.0
2012-05-09 12:00:00,53.52,53.61,53.3,53.33,80500.0,42.0821,42.1529,41.9091,41.9327,80500.0
2012-05-09 12:30:00,53.32,53.4,53.17,53.4,27800.0,41.9249,41.9878,41.8069,41.9878,27800.0
2012-05-09 13:00:00,53.41,53.66,53.35,53.45,49600.0,41.9956,42.1922,41.9485,42.0271,49600.0
2012-05-09 13:30:00,53.49,53.67,53.46,53.51,33000.0,42.0585,42.2001,42.035,42.0743,33000.0
2012-05-09 14:00:00,53.51,53.52,53.32,53.35,63700.0,42.0743,42.0821,41.9249,41.9485,63700.0
2012-05-09 14:30:00,53.36,53.36,53.12,53.22,57700.0,41.9563,41.9563,41.7676,41.8462,57700.0
2012-05-09 15:00:00,53.23,53.4,53.13,53.23,69900.0,41.8541,41.9878,41.7755,41.8541,69900.0
2012-05-09 15:30:00,53.23,53.39,53.0,53.03,189400.0,41.8541,41.9799,41.6733,41.6969,189400.0
2012-05-10 09:30:00,53.42,53.9,53.42,53.74,29400.0,42.0035,42.3809,42.0035,42.2551,29400.0
2012-05-10 10:00:00,53.78,53.88,53.67,53.8,59100.0,42.2866,42.3652,42.2001,42.3023,59100.0
2012-05-10 10:30:00,53.76,53.92,53.67,53.74,32800.0,42.2708,42.3966,42.2001,42.2551,32800.0
2012-05-10 11:00:00,53.77,53.78,53.6,53.72,29000.0,42.2787,42.2866,42.145,42.2394,29000.0
2012-05-10 11:30:00,53.71,53.88,53.64,53.7,36200.0,42.2315,42.3652,42.1765,42.2237,36200.0
2012-05-10 12:00:00,53.7,53.93,53.6,53.86,32400.0,42.2237,42.4045,42.145,42.3495,32400.0
2012-05-10 12:30:00,53.84,54.05,53.8,54.02,26000.0,42.3337,42.4989,42.3023,42.4753,26000.0
2012-05-10 13:00:00,54.04,54.08,53.84,53.92,32300.0,42.491,42.5225,42.3337,42.3966,32300.0
2012-05-10 13:30:00,53.9,53.95,53.74,53.74,24300.0,42.3809,42.4202,42.2551,42.2551,24300.0
2012-05-10 14:00:00,53.75,53.87,53.75,53.81,31900.0,42.263,42.3573,42.263,42.3102,31900.0
2012-05-10 14:30:00,53.81,53.81,53.65,53.65,31800.0,42.3102,42.3102,42.1844,42.1844,31800.0
2012-05-10 15:00:00,53.67,53.82,53.64,53.71,36600.0,42.2001,42.318,42.1765,42.2315,36600.0
2012-05-10 15:30:00,53.69,53.74,53.49,53.59,69200.0,42.2158,42.2551,42.0585,42.1372,69200.0
2012-05-11 09:30:00,53.13,53.33,52.74,53.07,32800.0,41.7755,41.9327,41.4688,41.7283,32800.0
2012-05-11 10:00:00,53.09,53.37,53.09,53.31,49700.0,41.744,41.9642,41.744,41.917,49700.0
2012-05-11 10:30:00,53.31,53.35,53.09,53.09,60300.0,41.917,41.9485,41.744,41.744,60300.0
2012-05-11 11:00:00,53.12,53.38,53.08,53.26,44700.0,41.7676,41.9721,41.7362,41.8777,44700.0
2012-05-11 11:30:00,53.26,53.32,53.08,53.27,30900.0,41.8777,41.9249,41.7362,41.8856,30900.0
2012-05-11 12:00:00,53.3,53.32,53.16,53.19,41700.0,41.9091,41.9249,41.7991,41.8227,41700.0
2012-05-11 12:30:00,53.19,53.37,53.19,53.31,29600.0,41.8227,41.9642,41.8227,41.917,29600.0
2012-05-11 13:00:00,53.28,53.28,53.05,53.05,17500.0,41.8934,41.8934,41.7126,41.7126,17500.0
2012-05-11 13:30:00,53.04,53.18,53.02,53.15,21800.0,41.7047,41.8148,41.689,41.7912,21800.0
2012-05-11 14:00:00,53.16,53.28,53.1,53.19,26300.0,41.7991,41.8934,41.7519,41.8227,26300.0
2012-05-11 14:30:00,53.18,53.23,53.14,53.23,21000.0,41.8148,41.8541,41.7833,41.8541,21000.0
2012-05-11 15:00:00,53.23,53.27,53.05,53.17,72400.0,41.8541,41.8856,41.7126,41.8069,72400.0
2012-05-11 15:30:00,53.16,53.2,52.9,53.0,145900.0,41.7991,41.8305,41.5946,41.6733,145900.0
2012-05-14 09:30:00,52.51,52.77,52.11,52.17,59100.0,41.288,41.4924,40.9735,41.0206,59100.0
2012-05-14 10:00:00,52.09,52.25,52.03,52.13,54400.0,40.9577,41.0835,40.9106,40.9892,54400.0
2012-05-14 10:30:00,52.13,52.51,52.06,52.44,24900.0,40.9892,41.288,40.9342,41.2329,24900.0
2012-05-14 11:00:00,52.44,52.54,52.33,52.49,34000.0,41.2329,41.3116,41.1465,41.2723,34000.0
2012-05-14 11:30:00,52.48,52.48,52.3,52.42,22200.0,41.2644,41.2644,41.1229,41.2172,22200.0
2012-05-14 12:00:00,52.39,52.51,52.35,52.44,29400.0,41.1936,41.288,41.1622,41.2329,29400.0
2012-05-14 12:30:00,52.45,52.58,52.42,52.55,20200.0,41.2408,41.343,41.2172,41.3194,20200.0
2012-05-14 13:00:00,52.57,52.66,52.57,52.61,19200.0,41.3352,41.4059,41.3352,41.3666,19200.0
2012-05-14 13:30:00,52.6,52.93,52.58,52.75,29300.0,41.3587,41.6182,41.343,41.4767,29300.0
2012-05-14 14:00:00,52.77,52.83,52.62,52.66,29200.0,41.4924,41.5396,41.3745,41.4059,29200.0
2012-05-14 14:30:00,52.67,52.75,52.55,52.59,41600.0,41.4138,41.4767,41.3194,41.3509,41600.0
2012-05-14 15:00:00,52.57,52.82,52.57,52.81,57900.0,41.3352,41.5317,41.3352,41.5239,57900.0
2012-05-14 15:30:00,52.8,52.92,52.69,52.73,131800.0,41.516,41.6104,41.4295,41.461,131800.0
2012-05-15 09:30:00,52.59,52.78,52.35,52.52,41200.0,41.3509,41.5003,41.1622,41.2958,41200.0
2012-05-15 10:00:00,52.56,52.7,52.51,52.7,20100.0,41.3273,41.4374,41.288,41.4374,20100.0
2012-05-15 10:30:00,52.71,52.77,52.53,52.55,19900.0,41.4452,41.4924,41.3037,41.3194,19900.0
2012-05-15 11:00:00,52.55,52.6,52.43,52.52,16400.0,41.3194,41.3587,41.2251,41.2958,16400.0
2012-05-15 11:30:00,52.48,52.74,52.46,52.61,11700.0,41.2644,41.4688,41.2487,41.3666,11700.0
2012-05-15 12:00:00,52.63,52.77,52.61,52.72,46600.0,41.3823,41.4924,41.3666,41.4531,46600.0
2012-05-15 12:30:00,52.68,52.73,52.51,52.58,11000.0,41.4217,41.461,41.288,41.343,11000.0
2012-05-15 13:00:00,52.58,52.65,52.54,52.59,9200.0,41.343,41.3981,41.3116,41.3509,9200.0
2012-05-15 13:30:00,52.6,52.6,52.37,52.39,18800.0,41.3587,41.3587,41.1779,41.1936,18800.0
2012-05-15 14:00:00,52.44,52.58,52.39,52.42,17000.0,41.2329,41.343,41.1936,41.2172,17000.0
2012-05-15 14:30:00,52.41,52.46,52.22,52.26,25600.0,41.2094,41.2487,41.06,41.0914,25600.0
2012-05-15 15:00:00,52.2,52.24,52.03,52.11,49900.0,41.0442,41.0757,40.9106,40.9735,49900.0
2012-05-15 15:30:00,52.1,52.28,52.06,52.25,87300.0,40.9656,41.1071,40.9342,41.0835,87300.0
2012-05-16 09:30:00,52.37,52.58,52.26,52.4,18700.0,41.1779,41.343,41.0914,41.2015,18700.0
2012-05-16 10:00:00,52.4,52.58,52.32,52.53,6700.0,41.2015,41.343,41.1386,41.3037,6700.0
2012-05-16 10:30:00,52.49,52.49,52.11,52.12,24600.0,41.2723,41.2723,40.9735,40.9813,24600.0
2012-05-16 11:00:00,52.13,52.23,51.94,52.19,24100.0,40.9892,41.0678,40.8398,41.0364,24100.0
2012-05-16 11:30:00,52.19,52.32,52.08,52.27,9000.0,41.0364,41.1386,40.9499,41.0993,9000.0
2012-05-16 12:00:00,52.23,52.26,52.12,52.18,19600.0,41.0678,41.0914,40.9813,41.0285,19600.0
2012-05-16 12:30:00,52.18,52.36,52.18,52.28,21800.0,41.0285,41.17,41.0285,41.1071,21800.0
2012-05-16 13:00:00,52.23,52.27,52.12,52.12,21300.0,41.0678,41.0993,40.9813,40.9813,21300.0
2012-05-16 13:30:00,52.15,52.15,52.03,52.15,27000.0,41.0049,41.0049,40.9106,41.0049,27000.0
2012-05-16 14:00:00,52.22,52.29,52.0,52.07,14800.0,41.06,41.115,40.887,40.942,14800.0
2012-05-16 14:30:00,52.04,52.16,51.97,52.11,25500.0,40.9184,41.0128,40.8634,40.9735,25500.0
2012-05-16 15:00:00,52.11,52.15,51.92,51.93,79100.0,40.9735,41.0049,40.8241,40.8319,79100.0
2012-05-16 15:30:00,51.91,52.04,51.8,51.86,99500.0,40.8162,40.9184,40.7297,40.7769,99500.0
2012-05-17 09:30:00,51.93,52.01,51.13,51.25,18800.0,40.8319,40.8948,40.2029,40.2973,18800.0
2012-05-17 10:00:00,51.26,51.39,51.02,51.33,45100.0,40.3051,40.4073,40.1164,40.3602,45100.0
2012-05-17 10:30:00,51.32,51.57,51.25,51.4,35400.0,40.3523,40.5489,40.2973,40.4152,35400.0
2012-05-17 11:00:00,51.39,51.57,51.34,51.45,70400.0,40.4073,40.5489,40.368,40.4545,70400.0
2012-05-17 11:30:00,51.44,51.49,51.27,51.3,30600.0,40.4467,40.486,40.313,40.3366,30600.0
2012-05-17 12:00:00,51.3,51.3,50.93,51.07,28100.0,40.3366,40.3366,40.0456,40.1557,28100.0
2012-05-17 12:30:00,51.07,51.19,50.98,51.12,30300.0,40.1557,40.2501,40.085,40.195,30300.0
2012-05-17 13:00:00,51.12,51.23,51.11,51.12,21100.0,40.195,40.2815,40.1872,40.195,21100.0
2012-05-17 13:30:00,51.12,51.13,50.84,50.86,59100.0,40.195,40.2029,39.9749,39.9906,59100.0
2012-05-17 14:00:00,50.84,50.91,50.75,50.76,50300.0,39.9749,40.0299,39.9041,39.912,50300.0
2012-05-17 14:30:00,50.79,50.85,50.75,50.79,34200.0,39.9356,39.9827,39.9041,39.9356,34200.0
2012-05-17 15:00:00,50.77,50.93,50.74,50.89,59300.0,39.9198,40.0456,39.8963,40.0142,59300.0
2012-05-17 15:30:00,50.89,50.95,50.73,50.74,149300.0,40.0142,40.0614,39.8884,39.8963,149300.0
2012-05-18 09:30:00,50.85,50.98,50.67,50.75,15500.0,39.9827,40.085,39.8412,39.9041,15500.0
2012-05-18 10:00:00,50.72,50.72,50.53,50.6,8400.0,39.8805,39.8805,39.7311,39.7862,8400.0
2012-05-18 10:30:00,50.58,50.71,50.44,50.66,17300.0,39.7704,39.8727,39.6604,39.8333,17300.0
2012-05-18 11:00:00,50.66,50.69,50.46,50.48,19300.0,39.8333,39.8569,39.6761,39.6918,19300.0
2012-05-18 11:30:00,50.45,50.61,50.45,50.5,32100.0,39.6682,39.794,39.6682,39.7075,32100.0
2012-05-18 12:00:00,50.52,50.55,50.45,50.51,46200.0,39.7233,39.7469,39.6682,39.7154,46200.0
2012-05-18 12:30:00,50.5,50.6,50.48,50.53,24600.0,39.7075,39.7862,39.6918,39.7311,24600.0
2012-05-18 13:00:00,50.53,50.58,50.48,50.54,26900.0,39.7311,39.7704,39.6918,39.739,26900.0
2012-05-18 13:30:00,50.52,50.54,50.45,50.45,28700.0,39.7233,39.739,39.6682,39.6682,28700.0
2012-05-18 14:00:00,50.46,50.47,50.18,50.24,19400.0,39.6761,39.684,39.4559,39.5031,19400.0
2012-05-18 14:30:00,50.24,50.27,50.08,50.22,25500.0,39.5031,39.5267,39.3773,39.4874,25500.0
2012-05-18 15:00:00,50.23,50.34,50.12,50.23,45500.0,39.4952,39.5817,39.4088,39.4952,45500.0
2012-05-18 15:30:00,50.24,50.26,50.09,50.18,60500.0,39.5031,39.5188,39.3852,39.4559,60500.0
2012-05-21 09:30:00,50.26,50.3,49.85,50.12,25700.0,39.5188,39.5503,39.1965,39.4088,25700.0
2012-05-21 10:00:00,50.11,50.71,50.02,50.7,29500.0,39.4009,39.8727,39.3301,39.8648,29500.0
2012-05-21 10:30:00,50.7,50.89,50.68,50.79,26000.0,39.8648,40.0142,39.8491,39.9356,26000.0
2012-05-21 11:00:00,50.77,50.77,50.31,50.31,26900.0,39.9198,39.9198,39.5581,39.5581,26900.0
2012-05-21 11:30:00,50.3,50.35,50.14,50.16,13900.0,39.5503,39.5896,39.4245,39.4402,13900.0
2012-05-21 12:00:00,50.14,50.33,50.14,50.33,20000.0,39.4245,39.5739,39.4245,39.5739,20000.0
2012-05-21 12:30:00,50.28,50.32,50.12,50.12,11100.0,39.5346,39.566,39.4088,39.4088,11100.0
2012-05-21 13:00:00,50.13,50.3,50.12,50.3,17100.0,39.4166,39.5503,39.4088,39.5503,17100.0
2012-05-21 13:30:00,50.29,50.33,50.2,50.24,15300.0,39.5424,39.5739,39.4717,39.5031,15300.0
2012-05-21 14:00:00,50.21,50.32,50.13,50.18,15800.0,39.4795,39.566,39.4166,39.4559,15800.0
2012-05-21 14:30:00,50.19,50.38,50.17,50.34,40800.0,39.4638,39.6132,39.4481,39.5817,40800.0
2012-05-21 15:00:00,50.34,50.45,50.32,50.38,24300.0,39.5817,39.6682,39.566,39.6132,24300.0
2012-05-21 15:30:00,50.36,50.49,50.27,50.49,38600.0,39.5975,39.6997,39.5267,39.6997,38600.0
2012-05-22 09:30:00,50.56,50.74,50.34,50.43,31900.0,39.7547,39.8963,39.5817,39.6525,31900.0
2012-05-22 10:00:00,50.55,51.03,50.55,50.92,21100.0,39.7469,40.1243,39.7469,40.0378,21100.0
2012-05-22 10:30:00,50.94,51.05,50.89,50.99,18800.0,40.0535,40.14,40.0142,40.0928,18800.0
2012-05-22 11:00:00,51.05,51.06,50.84,51.0,49200.0,40.14,40.1479,39.9749,40.1007,49200.0
2012-05-22 11:30:00,51.01,51.09,50.9,50.93,21000.0,40.1086,40.1715,40.0221,40.0456,21000.0
2012-05-22 12:00:00,50.92,51.01,50.82,50.99,15100.0,40.0378,40.1086,39.9592,40.0928,15100.0
2012-05-22 12:30:00,50.95,50.99,50.88,50.95,9900.0,40.0614,40.0928,40.0063,40.0614,9900.0
2012-05-22 13:00:00,50.98,51.03,50.8,50.8,15100.0,40.085,40.1243,39.9434,39.9434,15100.0
2012-05-22 13:30:00,50.82,50.9,50.69,50.77,16700.0,39.9592,40.0221,39.8569,39.9198,16700.0
2012-05-22 14:00:00,50.79,50.92,50.79,50.82,59400.0,39.9356,40.0378,39.9356,39.9592,59400.0
2012-05-22 14:30:00,50.85,50.92,50.79,50.89,16500.0,39.9827,40.0378,39.9356,40.0142,16500.0
2012-05-22 15:00:00,50.91,50.94,50.65,50.65,15900.0,40.0299,40.0535,39.8255,39.8255,15900.0
2012-05-22 15:30:00,50.64,50.69,50.35,50.67,66900.0,39.8176,39.8569,39.5896,39.8412,66900.0
2012-05-23 09:30:00,50.31,50.39,49.98,50.08,20100.0,39.5581,39.6211,39.2987,39.3773,20100.0
2012-05-23 10:00:00,50.13,50.27,49.8,49.8,22700.0,39.4166,39.5267,39.1571,39.1571,22700.0
2012-05-23 10:30:00,49.86,49.86,49.61,49.77,18400.0,39.2043,39.2043,39.0077,39.1336,18400.0
2012-05-23 11:00:00,49.78,50.08,49.75,50.04,9900.0,39.1414,39.3773,39.1178,39.3459,9900.0
2012-05-23 11:30:00,50.05,50.09,49.76,49.81,28000.0,39.3537,39.3852,39.1257,39.165,28000.0
2012-05-23 12:00:00,49.77,49.79,49.6,49.6,21100.0,39.1336,39.1493,38.9999,38.9999,21100.0
2012-05-23 12:30:00,49.59,49.75,49.59,49.65,15000.0,38.992,39.1178,38.992,39.0392,15000.0
2012-05-23 13:00:00,49.65,49.82,49.61,49.77,28400.0,39.0392,39.1729,39.0077,39.1336,28400.0
2012-05-23 13:30:00,49.78,49.95,49.74,49.89,32900.0,39.1414,39.2751,39.11,39.2279,32900.0
2012-05-23 14:00:00,49.92,49.95,49.72,49.77,34700.0,39.2515,39.2751,39.0942,39.1336,34700.0
2012-05-23 14:30:00,49.77,50.04,49.74,50.0,30300.0,39.1336,39.3459,39.11,39.3144,30300.0
2012-05-23 15:00:00,49.99,50.22,49.93,50.14,33200.0,39.3065,39.4874,39.2594,39.4245,33200.0
2012-05-23 15:30:00,50.17,50.41,50.12,50.25,80800.0,39.4481,39.6368,39.4088,39.511,80800.0
2012-05-24 09:30:00,50.29,50.44,49.86,49.91,19300.0,39.5424,39.6604,39.2043,39.2436,19300.0
2012-05-24 10:00:00,49.99,50.2,49.77,49.89,47100.0,39.3065,39.4717,39.1336,39.2279,47100.0
2012-05-24 10:30:00,49.88,50.04,49.85,49.89,26700.0,39.22,39.3459,39.1965,39.2279,26700.0
2012-05-24 11:00:00,49.89,50.04,49.84,49.95,33600.0,39.2279,39.3459,39.1886,39.2751,33600.0
2012-05-24 11:30:00,49.95,49.97,49.83,49.89,21100.0,39.2751,39.2908,39.1807,39.2279,21100.0
2012-05-24 12:00:00,49.89,49.89,49.71,49.79,23700.0,39.2279,39.2279,39.0864,39.1493,23700.0
2012-05-24 12:30:00,49.79,49.82,49.69,49.82,13500.0,39.1493,39.1729,39.0707,39.1729,13500.0
2012-05-24 13:00:00,49.82,49.96,49.82,49.87,12500.0,39.1729,39.2829,39.1729,39.2122,12500.0
2012-05-24 13:30:00,49.84,50.02,49.77,49.83,15700.0,39.1886,39.3301,39.1336,39.1807,15700.0
2012-05-24 14:00:00,49.77,49.88,49.7,49.86,16100.0,39.1336,39.22,39.0785,39.2043,16100.0
2012-05-24 14:30:00,49.86,49.96,49.8,49.89,12900.0,39.2043,39.2829,39.1571,39.2279,12900.0
2012-05-24 15:00:00,49.85,50.24,49.85,50.2,21200.0,39.1965,39.5031,39.1965,39.4717,21200.0
2012-05-24 15:30:00,50.23,50.34,50.09,50.31,59600.0,39.4952,39.5817,39.3852,39.5581,59600.0
2012-05-25 09:30:00,50.52,50.53,50.06,50.37,24100.0,39.7233,39.7311,39.3616,39.6053,24100.0
2012-05-25 10:00:00,50.39,50.46,50.27,50.36,17600.0,39.6211,39.6761,39.5267,39.5975,17600.0
2012-05-25 10:30:00,50.35,50.53,50.35,50.53,9400.0,39.5896,39.7311,39.5896,39.7311,9400.0
2012-05-25 11:00:00,50.51,50.62,50.49,50.55,5400.0,39.7154,39.8019,39.6997,39.7469,5400.0
2012-05-25 11:30:00,50.54,50.66,50.43,50.64,13400.0,39.739,39.8333,39.6525,39.8176,13400.0
2012-05-25 12:00:00,50.62,50.66,50.53,50.55,10700.0,39.8019,39.8333,39.7311,39.7469,10700.0
2012-05-25 12:30:00,50.53,50.56,50.5,50.54,6200.0,39.7311,39.7547,39.7075,39.739,6200.0
2012-05-25 13:00:00,50.52,50.55,50.46,50.49,8400.0,39.7233,39.7469,39.6761,39.6997,8400.0
2012-05-25 13:30:00,50.52,50.52,50.39,50.41,7000.0,39.7233,39.7233,39.6211,39.6368,7000.0
2012-05-25 14:00:00,50.4,50.45,50.27,50.34,8200.0,39.6289,39.6682,39.5267,39.5817,8200.0
2012-05-25 14:30:00,50.37,50.4,50.12,50.2,18900.0,39.6053,39.6289,39.4088,39.4717,18900.0
2012-05-25 15:00:00,50.19,50.3,50.09,50.19,33200.0,39.4638,39.5503,39.3852,39.4638,33200.0
2012-05-25 15:30:00,50.18,50.38,50.1,50.33,70900.0,39.4559,39.6132,39.393,39.5739,70900.0
2012-05-29 09:30:00,50.46,50.88,50.46,50.71,42100.0,39.6761,40.0063,39.6761,39.8727,42100.0
2012-05-29 10:00:00,50.7,50.94,50.56,50.86,32400.0,39.8648,40.0535,39.7547,39.9906,32400.0
2012-05-29 10:30:00,50.88,50.91,50.73,50.84,14200.0,40.0063,40.0299,39.8884,39.9749,14200.0
2012-05-29 11:00:00,50.84,50.86,50.68,50.7,24700.0,39.9749,39.9906,39.8491,39.8648,24700.0
2012-05-29 11:30:00,50.74,50.75,50.43,50.56,20000.0,39.8963,39.9041,39.6525,39.7547,20000.0
2012-05-29 12:00:00,50.54,50.56,50.34,50.39,15400.0,39.739,39.7547,39.5817,39.6211,15400.0
2012-05-29 12:30:00,50.39,50.45,50.31,50.35,15800.0,39.6211,39.6682,39.5581,39.5896,15800.0
2012-05-29 13:00:00,50.33,50.38,50.28,50.28,13700.0,39.5739,39.6132,39.5346,39.5346,13700.0
2012-05-29 13:30:00,50.28,50.43,50.24,50.37,17800.0,39.5346,39.6525,39.5031,39.6053,17800.0
2012-05-29 14:00:00,50.37,50.5,50.34,50.44,18100.0,39.6053,39.7075,39.5817,39.6604,18100.0
2012-05-29 14:30:00,50.44,50.49,50.4,50.46,22600.0,39.6604,39.6997,39.6289,39.6761,22600.0
2012-05-29 15:00:00,50.46,50.58,50.42,50.54,35900.0,39.6761,39.7704,39.6446,39.739,35900.0
2012-05-29 15:30:00,50.53,50.82,50.49,50.8,76100.0,39.7311,39.9592,39.6997,39.9434,76100.0
2012-05-30 09:30:00,50.28,50.47,50.15,50.36,24900.0,39.5346,39.684,39.4323,39.5975,24900.0
2012-05-30 10:00:00,50.34,50.4,50.15,50.23,28400.0,39.5817,39.6289,39.4323,39.4952,28400.0
2012-05-30 10:30:00,50.23,50.27,50.08,50.11,13700.0,39.4952,39.5267,39.3773,39.4009,13700.0
2012-05-30 11:00:00,50.08,50.32,50.04,50.17,41300.0,39.3773,39.566,39.3459,39.4481,41300.0
2012-05-30 11:30:00,50.17,50.2,50.03,50.11,11800.0,39.4481,39.4717,39.338,39.4009,11800.0
2012-05-30 12:00:00,50.09,50.11,49.95,49.99,13200.0,39.3852,39.4009,39.2751,39.3065,13200.0
2012-05-30 12:30:00,49.98,50.05,49.87,50.03,9500.0,39.2987,39.3537,39.2122,39.338,9500.0
2012-05-30 13:00:00,50.04,50.15,50.01,50.08,11800.0,39.3459,39.4323,39.3223,39.3773,11800.0
2012-05-30 13:30:00,50.12,50.22,50.12,50.17,15400.0,39.4088,39.4874,39.4088,39.4481,15400.0
2012-05-30 14:00:00,50.17,50.36,50.17,50.3,27100.0,39.4481,39.5975,39.4481,39.5503,27100.0
2012-05-30 14:30:00,50.3,50.31,50.24,50.27,18000.0,39.5503,39.5581,39.5031,39.5267,18000.0
2012-05-30 15:00:00,50.26,50.35,50.17,50.33,45100.0,39.5188,39.5896,39.4481,39.5739,45100.0
2012-05-30 15:30:00,50.31,50.41,50.21,50.21,64700.0,39.5581,39.6368,39.4795,39.4795,64700.0
2012-05-31 09:30:00,50.34,50.34,49.6,49.7,21900.0,39.5817,39.5817,38.9999,39.0785,21900.0
2012-05-31 10:00:00,49.64,49.79,49.58,49.71,19900.0,39.0313,39.1493,38.9842,39.0864,19900.0
2012-05-31 10:30:00,49.69,49.77,49.6,49.75,12500.0,39.0707,39.1336,38.9999,39.1178,12500.0
2012-05-31 11:00:00,49.73,49.73,49.52,49.67,9100.0,39.1021,39.1021,38.937,39.0549,9100.0
2012-05-31 11:30:00,49.66,49.84,49.66,49.71,17100.0,39.0471,39.1886,39.0471,39.0864,17100.0
2012-05-31 12:00:00,49.72,50.07,49.68,50.05,27000.0,39.0942,39.3694,39.0628,39.3537,27000.0
2012-05-31 12:30:00,50.02,50.06,49.84,49.86,16000.0,39.3301,39.3616,39.1886,39.2043,16000.0
2012-05-31 13:00:00,49.86,50.03,49.86,49.98,19000.0,39.2043,39.338,39.2043,39.2987,19000.0
2012-05-31 13:30:00,49.96,50.02,49.82,49.9,22500.0,39.2829,39.3301,39.1729,39.2358,22500.0
2012-05-31 14:00:00,49.91,50.13,49.9,49.95,26300.0,39.2436,39.4166,39.2358,39.2751,26300.0
2012-05-31 14:30:00,49.96,50.05,49.9,50.02,32700.0,39.2829,39.3537,39.2358,39.3301,32700.0
2012-05-31 15:00:00,50.0,50.32,49.94,50.28,46500.0,39.3144,39.566,39.2672,39.5346,46500.0
2012-05-31 15:30:00,50.27,50.41,50.08,50.16,114800.0,39.5267,39.6368,39.3773,39.4402,114800.0
2012-06-01 09:30:00,49.47,49.47,49.06,49.23,17100.0,38.8977,38.8977,38.5753,38.709,17100.0
2012-06-01 10:00:00,49.25,49.41,49.17,49.22,25700.0,38.7247,38.8505,38.6618,38.7011,25700.0
2012-06-01 10:30:00,49.18,49.47,49.14,49.41,21400.0,38.6696,38.8977,38.6382,38.8505,21400.0
2012-06-01 11:00:00,49.39,49.4,49.22,49.33,19600.0,38.8348,38.8426,38.7011,38.7876,19600.0
2012-06-01 11:30:00,49.33,49.47,49.26,49.41,15800.0,38.7876,38.8977,38.7325,38.8505,15800.0
2012-06-01 12:00:00,49.45,49.56,49.39,49.39,18300.0,38.8819,38.9684,38.8348,38.8348,18300.0
2012-06-01 12:30:00,49.42,49.44,49.24,49.41,18300.0,38.8584,38.8741,38.7168,38.8505,18300.0
2012-06-01 13:00:00,49.39,49.48,49.36,49.37,40600.0,38.8348,38.9055,38.8112,38.819,40600.0
2012-06-01 13:30:00,49.37,49.45,49.27,49.37,22200.0,38.819,38.8819,38.7404,38.819,22200.0
2012-06-01 14:00:00,49.37,49.46,49.18,49.38,25300.0,38.819,38.8898,38.6696,38.8269,25300.0
2012-06-01 14:30:00,49.38,49.41,49.13,49.13,22500.0,38.8269,38.8505,38.6303,38.6303,22500.0
2012-06-01 15:00:00,49.12,49.22,49.05,49.15,33500.0,38.6225,38.7011,38.5674,38.6461,33500.0
2012-06-01 15:30:00,49.16,49.21,48.97,49.03,151200.0,38.6539,38.6932,38.5045,38.5517,151200.0
2012-06-04 09:30:00,49.21,49.31,48.86,48.95,47800.0,38.6932,38.7719,38.418,38.4888,47800.0
2012-06-04 10:00:00,48.94,49.07,48.8,48.94,59300.0,38.4809,38.5832,38.3709,38.4809,59300.0
2012-06-04 10:30:00,48.97,49.04,48.8,49.04,23900.0,38.5045,38.5596,38.3709,38.5596,23900.0
2012-06-04 11:00:00,49.04,49.1,48.89,49.01,35900.0,38.5596,38.6067,38.4416,38.536,35900.0
2012-06-04 11:30:00,48.99,49.05,48.91,49.03,39100.0,38.5202,38.5674,38.4573,38.5517,39100.0
2012-06-04 12:00:00,49.0,49.1,48.89,49.06,61200.0,38.5281,38.6067,38.4416,38.5753,61200.0
2012-06-04 12:30:00,49.04,49.18,49.02,49.09,91000.0,38.5596,38.6696,38.5438,38.5989,91000.0
2012-06-04 13:00:00,49.06,49.13,49.0,49.11,78700.0,38.5753,38.6303,38.5281,38.6146,78700.0
2012-06-04 13:30:00,49.12,49.18,49.03,49.11,101200.0,38.6225,38.6696,38.5517,38.6146,101200.0
2012-06-04 14:00:00,49.11,49.11,49.0,49.06,96200.0,38.6146,38.6146,38.5281,38.5753,96200.0
2012-06-04 14:30:00,49.05,49.16,48.99,49.04,55500.0,38.5674,38.6539,38.5202,38.5596,55500.0
2012-06-04 15:00:00,49.05,49.13,48.93,49.08,79900.0,38.5674,38.6303,38.4731,38.591,79900.0
2012-06-04 15:30:00,49.08,49.14,49.03,49.07,162900.0,38.591,38.6382,38.5517,38.5832,162900.0
2012-06-05 09:30:00,48.66,49.29,48.66,49.29,27000.0,38.2608,38.7561,38.2608,38.7561,27000.0
2012-06-05 10:00:00,49.44,49.61,49.4,49.45,36100.0,38.8741,39.0077,38.8426,38.8819,36100.0
2012-06-05 10:30:00,49.48,49.5,49.2,49.21,31700.0,38.9055,38.9213,38.6854,38.6932,31700.0
2012-06-05 11:00:00,49.23,49.36,49.12,49.28,33100.0,38.709,38.8112,38.6225,38.7483,33100.0
2012-06-05 11:30:00,49.28,49.31,49.13,49.23,41200.0,38.7483,38.7719,38.6303,38.709,41200.0
2012-06-05 12:00:00,49.23,49.39,49.21,49.3,61500.0,38.709,38.8348,38.6932,38.764,61500.0
2012-06-05 12:30:00,49.31,49.48,49.31,49.42,35500.0,38.7719,38.9055,38.7719,38.8584,35500.0
2012-06-05 13:00:00,49.42,49.42,49.3,49.36,22400.0,38.8584,38.8584,38.764,38.8112,22400.0
2012-06-05 13:30:00,49.35,49.52,49.34,49.45,21000.0,38.8033,38.937,38.7954,38.8819,21000.0
2012-06-05 14:00:00,49.44,49.49,49.4,49.42,25500.0,38.8741,38.9134,38.8426,38.8584,25500.0
2012-06-05 14:30:00,49.42,49.49,49.4,49.41,26300.0,38.8584,38.9134,38.8426,38.8505,26300.0
2012-06-05 15:00:00,49.44,49.52,49.37,49.46,40800.0,38.8741,38.937,38.819,38.8898,40800.0
2012-06-05 15:30:00,49.48,49.49,49.32,49.43,114600.0,38.9055,38.9134,38.7797,38.8662,114600.0
2012-06-06 09:30:00,49.79,50.29,49.61,50.01,13100.0,39.1493,39.5424,39.0077,39.3223,13100.0
2012-06-06 10:00:00,50.08,50.14,49.8,49.93,20800.0,39.3773,39.4245,39.1571,39.2594,20800.0
2012-06-06 10:30:00,49.97,50.07,49.96,50.0,30300.0,39.2908,39.3694,39.2829,39.3144,30300.0
2012-06-06 11:00:00,49.99,50.06,49.94,50.01,28700.0,39.3065,39.3616,39.2672,39.3223,28700.0
2012-06-06 11:30:00,50.01,50.32,49.99,50.23,21200.0,39.3223,39.566,39.3065,39.4952,21200.0
2012-06-06 12:00:00,50.22,50.46,50.22,50.36,24800.0,39.4874,39.6761,39.4874,39.5975,24800.0
2012-06-06 12:30:00,50.34,50.44,50.33,50.38,6000.0,39.5817,39.6604,39.5739,39.6132,6000.0
2012-06-06 13:00:00,50.42,50.43,50.36,50.43,8300.0,39.6446,39.6525,39.5975,39.6525,8300.0
2012-06-06 13:30:00,50.45,50.51,50.42,50.47,15700.0,39.6682,39.7154,39.6446,39.684,15700.0
2012-06-06 14:00:00,50.48,50.54,50.39,50.52,15600.0,39.6918,39.739,39.6211,39.7233,15600.0
2012-06-06 14:30:00,50.54,50.64,50.49,50.57,32500.0,39.739,39.8176,39.6997,39.7626,32500.0
2012-06-06 15:00:00,50.59,50.61,50.5,50.53,17300.0,39.7783,39.794,39.7075,39.7311,17300.0
2012-06-06 15:30:00,50.53,50.78,50.49,50.78,39200.0,39.7311,39.9277,39.6997,39.9277,39200.0
2012-06-07 09:30:00,51.27,51.61,50.95,51.5,17300.0,40.313,40.5803,40.0614,40.4938,17300.0
2012-06-07 10:00:00,51.57,51.57,51.11,51.3,26900.0,40.5489,40.5489,40.1872,40.3366,26900.0
2012-06-07 10:30:00,51.3,51.35,51.08,51.17,12700.0,40.3366,40.3759,40.1636,40.2344,12700.0
2012-06-07 11:00:00,51.16,51.31,51.11,51.22,12900.0,40.2265,40.3444,40.1872,40.2737,12900.0
2012-06-07 11:30:00,51.17,51.32,51.15,51.21,12000.0,40.2344,40.3523,40.2186,40.2658,12000.0
2012-06-07 12:00:00,51.18,51.32,51.12,51.2,6900.0,40.2422,40.3523,40.195,40.2579,6900.0
2012-06-07 12:30:00,51.2,51.32,51.13,51.19,6800.0,40.2579,40.3523,40.2029,40.2501,6800.0
2012-06-07 13:00:00,51.19,51.33,51.18,51.24,7900.0,40.2501,40.3602,40.2422,40.2894,7900.0
2012-06-07 13:30:00,51.23,51.27,51.11,51.17,11800.0,40.2815,40.313,40.1872,40.2344,11800.0
2012-06-07 14:00:00,51.14,51.2,51.1,51.15,17500.0,40.2108,40.2579,40.1793,40.2186,17500.0
2012-06-07 14:30:00,51.18,51.19,51.08,51.15,22600.0,40.2422,40.2501,40.1636,40.2186,22600.0
2012-06-07 15:00:00,51.17,51.19,51.02,51.07,34600.0,40.2344,40.2501,40.1164,40.1557,34600.0
2012-06-07 15:30:00,51.09,51.1,50.79,50.81,54900.0,40.1715,40.1793,39.9356,39.9513,54900.0
2012-06-08 09:30:00,50.59,50.71,50.33,50.44,21300.0,39.7783,39.8727,39.5739,39.6604,21300.0
2012-06-08 10:00:00,50.39,50.58,50.3,50.54,16500.0,39.6211,39.7704,39.5503,39.739,16500.0
2012-06-08 10:30:00,50.55,50.79,50.51,50.75,5900.0,39.7469,39.9356,39.7154,39.9041,5900.0
2012-06-08 11:00:00,50.76,50.83,50.68,50.73,14300.0,39.912,39.967,39.8491,39.8884,14300.0
2012-06-08 11:30:00,50.75,50.87,50.75,50.77,23700.0,39.9041,39.9985,39.9041,39.9198,23700.0
2012-06-08 12:00:00,50.78,50.84,50.72,50.8,12700.0,39.9277,39.9749,39.8805,39.9434,12700.0
2012-06-08 12:30:00,50.8,50.95,50.79,50.91,10800.0,39.9434,40.0614,39.9356,40.0299,10800.0
2012-06-08 13:00:00,50.96,51.03,50.9,50.92,18700.0,40.0692,40.1243,40.0221,40.0378,18700.0
2012-06-08 13:30:00,50.89,50.99,50.82,50.92,11500.0,40.0142,40.0928,39.9592,40.0378,11500.0
2012-06-08 14:00:00,50.93,50.95,50.74,50.82,10600.0,40.0456,40.0614,39.8963,39.9592,10600.0
2012-06-08 14:30:00,50.79,50.86,50.72,50.72,14500.0,39.9356,39.9906,39.8805,39.8805,14500.0
2012-06-08 15:00:00,50.76,50.81,50.7,50.75,16500.0,39.912,39.9513,39.8648,39.9041,16500.0
2012-06-08 15:30:00,50.76,50.89,50.71,50.89,43800.0,39.912,40.0142,39.8727,40.0142,43800.0
2012-06-11 09:30:00,51.45,51.46,51.09,51.12,27000.0,40.4545,40.4624,40.1715,40.195,27000.0
2012-06-11 10:00:00,51.09,51.22,50.79,50.89,48500.0,40.1715,40.2737,39.9356,40.0142,48500.0
2012-06-11 10:30:00,50.89,51.02,50.83,50.91,26300.0,40.0142,40.1164,39.967,40.0299,26300.0
2012-06-11 11:00:00,50.9,50.94,50.73,50.76,18000.0,40.0221,40.0535,39.8884,39.912,18000.0
2012-06-11 11:30:00,50.75,50.83,50.57,50.81,22700.0,39.9041,39.967,39.7626,39.9513,22700.0
2012-06-11 12:00:00,50.8,50.8,50.48,50.48,9300.0,39.9434,39.9434,39.6918,39.6918,9300.0
2012-06-11 12:30:00,50.49,50.83,50.49,50.82,22000.0,39.6997,39.967,39.6997,39.9592,22000.0
2012-06-11 13:00:00,50.81,50.89,50.77,50.89,19800.0,39.9513,40.0142,39.9198,40.0142,19800.0
2012-06-11 13:30:00,50.87,50.96,50.79,50.96,31900.0,39.9985,40.0692,39.9356,40.0692,31900.0
2012-06-11 14:00:00,50.96,51.04,50.86,50.96,38600.0,40.0692,40.1321,39.9906,40.0692,38600.0
2012-06-11 14:30:00,50.94,51.03,50.89,51.01,34400.0,40.0535,40.1243,40.0142,40.1086,34400.0
2012-06-11 15:00:00,50.97,51.04,50.84,50.88,64000.0,40.0771,40.1321,39.9749,40.0063,64000.0
2012-06-11 15:30:00,50.89,50.99,50.76,50.79,131200.0,40.0142,40.0928,39.912,39.9356,131200.0
2012-06-12 09:30:00,50.99,51.2,50.79,51.09,16900.0,40.0928,40.2579,39.9356,40.1715,16900.0
2012-06-12 10:00:00,51.06,51.3,50.87,50.9,25300.0,40.1479,40.3366,39.9985,40.0221,25300.0
2012-06-12 10:30:00,50.87,51.09,50.75,50.84,18200.0,39.9985,40.1715,39.9041,39.9749,18200.0
2012-06-12 11:00:00,50.87,51.28,50.87,51.1,31400.0,39.9985,40.3208,39.9985,40.1793,31400.0
2012-06-12 11:30:00,51.11,51.22,50.88,50.97,84400.0,40.1872,40.2737,40.0063,40.0771,84400.0
2012-06-12 12:00:00,50.98,51.03,50.83,50.83,27300.0,40.085,40.1243,39.967,39.967,27300.0
2012-06-12 12:30:00,50.83,50.83,50.72,50.83,53400.0,39.967,39.967,39.8805,39.967,53400.0
2012-06-12 13:00:00,50.82,50.93,50.7,50.83,9300.0,39.9592,40.0456,39.8648,39.967,9300.0
2012-06-12 13:30:00,50.83,50.91,50.66,50.68,19200.0,39.967,40.0299,39.8333,39.8491,19200.0
2012-06-12 14:00:00,50.69,50.87,50.67,50.76,21400.0,39.8569,39.9985,39.8412,39.912,21400.0
2012-06-12 14:30:00,50.76,50.93,50.75,50.89,16800.0,39.912,40.0456,39.9041,40.0142,16800.0
2012-06-12 15:00:00,50.88,50.9,50.7,50.83,25700.0,40.0063,40.0221,39.8648,39.967,25700.0
2012-06-12 15:30:00,50.83,51.01,50.73,50.98,46500.0,39.967,40.1086,39.8884,40.085,46500.0
2012-06-13 09:30:00,50.97,51.21,50.66,50.78,23100.0,40.0771,40.2658,39.8333,39.9277,23100.0
2012-06-13 10:00:00,50.72,51.01,50.71,51.0,11500.0,39.8805,40.1086,39.8727,40.1007,11500.0
2012-06-13 10:30:00,51.01,51.29,51.01,51.1,12800.0,40.1086,40.3287,40.1086,40.1793,12800.0
2012-06-13 11:00:00,51.08,51.12,50.97,50.97,19700.0,40.1636,40.195,40.0771,40.0771,19700.0
2012-06-13 11:30:00,51.02,51.05,50.87,50.93,23600.0,40.1164,40.14,39.9985,40.0456,23600.0
2012-06-13 12:00:00,50.91,50.99,50.82,50.99,23800.0,40.0299,40.0928,39.9592,40.0928,23800.0
2012-06-13 12:30:00,50.98,51.16,50.97,51.01,26100.0,40.085,40.2265,40.0771,40.1086,26100.0
2012-06-13 13:00:00,51.01,51.14,51.0,51.09,15200.0,40.1086,40.2108,40.1007,40.1715,15200.0
2012-06-13 13:30:00,51.12,51.18,50.99,51.02,16000.0,40.195,40.2422,40.0928,40.1164,16000.0
2012-06-13 14:00:00,50.98,51.07,50.95,51.02,14300.0,40.085,40.1557,40.0614,40.1164,14300.0
2012-06-13 14:30:00,51.0,51.05,50.8,50.87,22500.0,40.1007,40.14,39.9434,39.9985,22500.0
2012-06-13 15:00:00,50.87,50.89,50.55,50.58,25700.0,39.9985,40.0142,39.7469,39.7704,25700.0
2012-06-13 15:30:00,50.57,50.64,50.42,50.57,53500.0,39.7626,39.8176,39.6446,39.7626,53500.0
2012-06-14 09:30:00,50.79,50.98,50.74,50.98,13100.0,39.9356,40.085,39.8963,40.085,13100.0
2012-06-14 10:00:00,51.0,51.06,50.91,50.92,11500.0,40.1007,40.1479,40.0299,40.0378,11500.0
2012-06-14 10:30:00,50.93,51.07,50.86,51.06,8200.0,40.0456,40.1557,39.9906,40.1479,8200.0
2012-06-14 11:00:00,51.03,51.13,51.0,51.13,7800.0,40.1243,40.2029,40.1007,40.2029,7800.0
2012-06-14 11:30:00,51.09,51.12,51.04,51.04,6800.0,40.1715,40.195,40.1321,40.1321,6800.0
2012-06-14 12:00:00,51.04,51.09,50.97,51.0,6300.0,40.1321,40.1715,40.0771,40.1007,6300.0
2012-06-14 12:30:00,51.02,51.02,50.96,51.01,7100.0,40.1164,40.1164,40.0692,40.1086,7100.0
2012-06-14 13:00:00,51.02,51.08,50.96,50.96,4800.0,40.1164,40.1636,40.0692,40.0692,4800.0
2012-06-14 13:30:00,51.0,51.06,50.98,51.0,4600.0,40.1007,40.1479,40.085,40.1007,4600.0
2012-06-14 14:00:00,51.03,51.04,50.87,50.89,12400.0,40.1243,40.1321,39.9985,40.0142,12400.0
2012-06-14 14:30:00,50.87,50.88,50.73,50.73,18600.0,39.9985,40.0063,39.8884,39.8884,18600.0
2012-06-14 15:00:00,50.74,51.24,50.72,50.79,44500.0,39.8963,40.2894,39.8805,39.9356,44500.0
2012-06-14 15:30:00,50.81,51.12,50.81,51.05,38200.0,39.9513,40.195,39.9513,40.14,38200.0
2012-06-15 09:30:00,51.22,51.42,50.98,51.34,106500.0,40.2737,40.4309,40.085,40.368,106500.0
2012-06-15 10:00:00,51.38,51.38,51.12,51.15,13600.0,40.3995,40.3995,40.195,40.2186,13600.0
2012-06-15 10:30:00,51.15,51.44,51.15,51.43,13200.0,40.2186,40.4467,40.2186,40.4388,13200.0
2012-06-15 11:00:00,51.43,51.55,51.37,51.46,17200.0,40.4388,40.5331,40.3916,40.4624,17200.0
2012-06-15 11:30:00,51.44,51.5,51.31,51.39,7900.0,40.4467,40.4938,40.3444,40.4073,7900.0
2012-06-15 12:00:00,51.33,51.45,51.31,51.38,13300.0,40.3602,40.4545,40.3444,40.3995,13300.0
2012-06-15 12:30:00,51.33,51.49,51.2,51.48,22500.0,40.3602,40.486,40.2579,40.4781,22500.0
2012-06-15 13:00:00,51.48,51.67,51.47,51.65,8500.0,40.4781,40.6275,40.4702,40.6118,8500.0
2012-06-15 13:30:00,51.61,51.72,51.56,51.69,10000.0,40.5803,40.6668,40.541,40.6432,10000.0
2012-06-15 14:00:00,51.66,51.72,51.56,51.72,10400.0,40.6196,40.6668,40.541,40.6668,10400.0
2012-06-15 14:30:00,51.66,51.72,51.57,51.57,9400.0,40.6196,40.6668,40.5489,40.5489,9400.0
2012-06-15 15:00:00,51.61,51.73,51.57,51.57,37300.0,40.5803,40.6747,40.5489,40.5489,37300.0
2012-06-15 15:30:00,51.58,51.63,51.44,51.53,70400.0,40.5567,40.596,40.4467,40.5174,70400.0
2012-06-18 09:30:00,51.13,51.44,51.0,51.44,14000.0,40.2029,40.4467,40.1007,40.4467,14000.0
2012-06-18 10:00:00,51.36,51.65,51.33,51.64,13300.0,40.3838,40.6118,40.3602,40.6039,13300.0
2012-06-18 10:30:00,51.63,51.9,51.5,51.73,14000.0,40.596,40.8083,40.4938,40.6747,14000.0
2012-06-18 11:00:00,51.74,51.76,51.54,51.59,15200.0,40.6825,40.6983,40.5253,40.5646,15200.0
2012-06-18 11:30:00,51.65,51.75,51.55,51.66,27200.0,40.6118,40.6904,40.5331,40.6196,27200.0
2012-06-18 12:00:00,51.67,51.67,51.58,51.63,4200.0,40.6275,40.6275,40.5567,40.596,4200.0
2012-06-18 12:30:00,51.61,51.65,51.51,51.51,7800.0,40.5803,40.6118,40.5017,40.5017,7800.0
2012-06-18 13:00:00,51.47,51.71,51.43,51.69,23100.0,40.4702,40.659,40.4388,40.6432,23100.0
2012-06-18 13:30:00,51.66,51.73,51.63,51.71,13200.0,40.6196,40.6747,40.596,40.659,13200.0
2012-06-18 14:00:00,51.69,51.76,51.6,51.69,10700.0,40.6432,40.6983,40.5725,40.6432,10700.0
2012-06-18 14:30:00,51.7,51.81,51.69,51.76,16400.0,40.6511,40.7376,40.6432,40.6983,16400.0
2012-06-18 15:00:00,51.75,51.79,51.59,51.7,17700.0,40.6904,40.7219,40.5646,40.6511,17700.0
2012-06-18 15:30:00,51.69,51.97,51.65,51.92,105700.0,40.6432,40.8634,40.6118,40.8241,105700.0
2012-06-19 09:30:00,51.99,52.03,51.69,51.84,42300.0,40.8791,40.9106,40.6432,40.7612,42300.0
2012-06-19 10:00:00,51.87,51.96,51.8,51.91,47600.0,40.7848,40.8555,40.7297,40.8162,47600.0
2012-06-19 10:30:00,51.92,52.12,51.89,52.04,41100.0,40.8241,40.9813,40.8005,40.9184,41100.0
2012-06-19 11:00:00,52.03,52.18,52.0,52.18,28400.0,40.9106,41.0285,40.887,41.0285,28400.0
2012-06-19 11:30:00,52.17,52.5,52.17,52.5,16400.0,41.0206,41.2801,41.0206,41.2801,16400.0
2012-06-19 12:00:00,52.46,52.6,52.46,52.51,15800.0,41.2487,41.3587,41.2487,41.288,15800.0
2012-06-19 12:30:00,52.5,52.5,52.34,52.37,9500.0,41.2801,41.2801,41.1543,41.1779,9500.0
2012-06-19 13:00:00,52.36,52.63,52.3,52.63,32300.0,41.17,41.3823,41.1229,41.3823,32300.0
2012-06-19 13:30:00,52.6,53.0,52.6,52.94,52800.0,41.3587,41.6733,41.3587,41.6261,52800.0
2012-06-19 14:00:00,52.94,52.95,52.8,52.82,53600.0,41.6261,41.6339,41.516,41.5317,53600.0
2012-06-19 14:30:00,52.82,52.85,52.6,52.65,49000.0,41.5317,41.5553,41.3587,41.3981,49000.0
2012-06-19 15:00:00,52.67,52.7,52.49,52.53,33400.0,41.4138,41.4374,41.2723,41.3037,33400.0
2012-06-19 15:30:00,52.52,52.57,52.44,52.54,47000.0,41.2958,41.3352,41.2329,41.3116,47000.0
2012-06-20 09:30:00,52.56,52.81,52.26,52.81,27600.0,41.3273,41.5239,41.0914,41.5239,27600.0
2012-06-20 10:00:00,52.81,52.91,52.69,52.86,18300.0,41.5239,41.6025,41.4295,41.5632,18300.0
2012-06-20 10:30:00,52.77,52.92,52.71,52.85,35200.0,41.4924,41.6104,41.4452,41.5553,35200.0
2012-06-20 11:00:00,52.9,53.09,52.85,53.08,19900.0,41.5946,41.744,41.5553,41.7362,19900.0
2012-06-20 11:30:00,53.06,53.1,53.04,53.08,17800.0,41.7204,41.7519,41.7047,41.7362,17800.0
2012-06-20 12:00:00,53.05,53.11,52.97,53.07,51500.0,41.7126,41.7598,41.6497,41.7283,51500.0
2012-06-20 12:30:00,53.12,53.21,52.83,53.08,24700.0,41.7676,41.8384,41.5396,41.7362,24700.0
2012-06-20 13:00:00,53.08,53.35,53.07,53.29,21000.0,41.7362,41.9485,41.7283,41.9013,21000.0
2012-06-20 13:30:00,53.3,53.53,53.18,53.49,28200.0,41.9091,42.09,41.8148,42.0585,28200.0
2012-06-20 14:00:00,53.45,53.6,53.31,53.35,39200.0,42.0271,42.145,41.917,41.9485,39200.0
2012-06-20 14:30:00,53.38,53.43,53.08,53.17,44400.0,41.9721,42.0114,41.7362,41.8069,44400.0
2012-06-20 15:00:00,53.18,53.24,53.0,53.2,54800.0,41.8148,41.862,41.6733,41.8305,54800.0
2012-06-20 15:30:00,53.21,53.41,53.08,53.41,116500.0,41.8384,41.9956,41.7362,41.9956,116500.0
2012-06-21 09:30:00,53.58,53.93,53.3,53.3,28900.0,42.1293,42.4045,41.9091,41.9091,28900.0
2012-06-21 10:00:00,53.3,53.36,52.77,52.77,14300.0,41.9091,41.9563,41.4924,41.4924,14300.0
2012-06-21 10:30:00,52.77,52.91,52.77,52.88,8700.0,41.4924,41.6025,41.4924,41.5789,8700.0
2012-06-21 11:00:00,52.83,52.83,52.38,52.41,19000.0,41.5396,41.5396,41.1858,41.2094,19000.0
2012-06-21 11:30:00,52.41,52.41,52.25,52.34,11800.0,41.2094,41.2094,41.0835,41.1543,11800.0
2012-06-21 12:00:00,52.31,52.33,52.01,52.02,13700.0,41.1307,41.1465,40.8948,40.9027,13700.0
2012-06-21 12:30:00,52.03,52.16,52.0,52.11,9300.0,40.9106,41.0128,40.887,40.9735,9300.0
2012-06-21 13:00:00,52.08,52.14,51.96,51.97,9200.0,40.9499,40.9971,40.8555,40.8634,9200.0
2012-06-21 13:30:00,51.95,52.0,51.78,51.9,47700.0,40.8477,40.887,40.714,40.8083,47700.0
2012-06-21 14:00:00,51.84,51.94,51.72,51.79,14900.0,40.7612,40.8398,40.6668,40.7219,14900.0
2012-06-21 14:30:00,51.8,51.86,51.58,51.83,32200.0,40.7297,40.7769,40.5567,40.7533,32200.0
2012-06-21 15:00:00,51.8,51.81,51.54,51.67,21600.0,40.7297,40.7376,40.5253,40.6275,21600.0
2012-06-21 15:30:00,51.68,51.8,51.65,51.76,110800.0,40.6354,40.7297,40.6118,40.6983,110800.0
2012-06-22 09:30:00,52.0,52.13,51.75,51.77,48600.0,40.887,40.9892,40.6904,40.7061,48600.0
2012-06-22 10:00:00,51.81,51.92,51.75,51.84,32200.0,40.7376,40.8241,40.6904,40.7612,32200.0
2012-06-22 10:30:00,51.85,51.85,51.61,51.84,112200.0,40.769,40.769,40.5803,40.7612,112200.0
2012-06-22 11:00:00,51.84,51.9,51.76,51.82,5200.0,40.7612,40.8083,40.6983,40.7454,5200.0
2012-06-22 11:30:00,51.8,51.92,51.74,51.89,61600.0,40.7297,40.8241,40.6825,40.8005,61600.0
2012-06-22 12:00:00,51.88,51.88,51.74,51.77,10000.0,40.7926,40.7926,40.6825,40.7061,10000.0
2012-06-22 12:30:00,51.76,51.82,51.68,51.68,11100.0,40.6983,40.7454,40.6354,40.6354,11100.0
2012-06-22 13:00:00,51.69,51.69,51.61,51.61,7600.0,40.6432,40.6432,40.5803,40.5803,7600.0
2012-06-22 13:30:00,51.61,51.75,51.58,51.74,11800.0,40.5803,40.6904,40.5567,40.6825,11800.0
2012-06-22 14:00:00,51.75,51.81,51.7,51.74,11200.0,40.6904,40.7376,40.6511,40.6825,11200.0
2012-06-22 14:30:00,51.73,51.95,51.72,51.88,38800.0,40.6747,40.8477,40.6668,40.7926,38800.0
2012-06-22 15:00:00,51.89,51.89,51.73,51.76,19000.0,40.8005,40.8005,40.6747,40.6983,19000.0
2012-06-22 15:30:00,51.76,51.87,51.69,51.72,61000.0,40.6983,40.7848,40.6432,40.6668,61000.0
2012-06-25 09:30:00,51.04,51.08,50.48,50.67,35400.0,40.1321,40.1636,39.6918,39.8412,35400.0
2012-06-25 10:00:00,50.8,50.84,50.36,50.39,73900.0,39.9434,39.9749,39.5975,39.6211,73900.0
2012-06-25 10:30:00,50.37,50.54,50.29,50.29,22000.0,39.6053,39.739,39.5424,39.5424,22000.0
2012-06-25 11:00:00,50.29,50.34,50.08,50.2,58700.0,39.5424,39.5817,39.3773,39.4717,58700.0
2012-06-25 11:30:00,50.16,50.26,50.03,50.14,27600.0,39.4402,39.5188,39.338,39.4245,27600.0
2012-06-25 12:00:00,50.14,50.26,50.1,50.1,21700.0,39.4245,39.5188,39.393,39.393,21700.0
2012-06-25 12:30:00,50.09,50.22,50.06,50.14,55100.0,39.3852,39.4874,39.3616,39.4245,55100.0
2012-06-25 13:00:00,50.13,50.28,50.11,50.17,41700.0,39.4166,39.5346,39.4009,39.4481,41700.0
2012-06-25 13:30:00,50.18,50.26,50.11,50.16,29900.0,39.4559,39.5188,39.4009,39.4402,29900.0
2012-06-25 14:00:00,50.2,50.32,50.17,50.21,24900.0,39.4717,39.566,39.4481,39.4795,24900.0
2012-06-25 14:30:00,50.18,50.21,50.02,50.02,37600.0,39.4559,39.4795,39.3301,39.3301,37600.0
2012-06-25 15:00:00,50.04,50.27,50.0,50.24,48200.0,39.3459,39.5267,39.3144,39.5031,48200.0
2012-06-25 15:30:00,50.19,50.3,50.12,50.12,76800.0,39.4638,39.5503,39.4088,39.4088,76800.0
2012-06-26 09:30:00,50.34,50.41,50.04,50.26,48900.0,39.5817,39.6368,39.3459,39.5188,48900.0
2012-06-26 10:00:00,50.29,50.46,50.25,50.32,27800.0,39.5424,39.6761,39.511,39.566,27800.0
2012-06-26 10:30:00,50.33,50.44,50.26,50.39,25300.0,39.5739,39.6604,39.5188,39.6211,25300.0
2012-06-26 11:00:00,50.39,50.52,50.24,50.36,17800.0,39.6211,39.7233,39.5031,39.5975,17800.0
2012-06-26 11:30:00,50.36,50.5,50.31,50.47,10500.0,39.5975,39.7075,39.5581,39.684,10500.0
2012-06-26 12:00:00,50.42,50.56,50.41,50.43,17100.0,39.6446,39.7547,39.6368,39.6525,17100.0
2012-06-26 12:30:00,50.46,50.68,50.46,50.64,35900.0,39.6761,39.8491,39.6761,39.8176,35900.0
2012-06-26 13:00:00,50.65,50.67,50.57,50.66,17600.0,39.8255,39.8412,39.7626,39.8333,17600.0
2012-06-26 13:30:00,50.65,50.72,50.58,50.68,20500.0,39.8255,39.8805,39.7704,39.8491,20500.0
2012-06-26 14:00:00,50.69,50.89,50.68,50.87,55800.0,39.8569,40.0142,39.8491,39.9985,55800.0
2012-06-26 14:30:00,50.86,50.87,50.69,50.76,28100.0,39.9906,39.9985,39.8569,39.912,28100.0
2012-06-26 15:00:00,50.78,50.88,50.76,50.82,25700.0,39.9277,40.0063,39.912,39.9592,25700.0
2012-06-26 15:30:00,50.81,50.87,50.62,50.7,67200.0,39.9513,39.9985,39.8019,39.8648,67200.0
2012-06-27 09:30:00,50.7,50.85,50.35,50.54,29500.0,39.8648,39.9827,39.5896,39.739,29500.0
2012-06-27 10:00:00,50.58,50.89,50.52,50.81,30800.0,39.7704,40.0142,39.7233,39.9513,30800.0
2012-06-27 10:30:00,50.79,50.89,50.69,50.75,19300.0,39.9356,40.0142,39.8569,39.9041,19300.0
2012-06-27 11:00:00,50.78,50.84,50.67,50.71,17300.0,39.9277,39.9749,39.8412,39.8727,17300.0
2012-06-27 11:30:00,50.76,51.05,50.76,50.96,11200.0,39.912,40.14,39.912,40.0692,11200.0
2012-06-27 12:00:00,50.96,51.21,50.96,51.21,5500.0,40.0692,40.2658,40.0692,40.2658,5500.0
2012-06-27 12:30:00,51.21,51.21,51.12,51.17,4200.0,40.2658,40.2658,40.195,40.2344,4200.0
2012-06-27 13:00:00,51.13,51.21,51.07,51.09,11600.0,40.2029,40.2658,40.1557,40.1715,11600.0
2012-06-27 13:30:00,51.05,51.17,51.05,51.15,17500.0,40.14,40.2344,40.14,40.2186,17500.0
2012-06-27 14:00:00,51.17,51.17,51.0,51.03,9800.0,40.2344,40.2344,40.1007,40.1243,9800.0
2012-06-27 14:30:00,51.01,51.14,51.0,51.0,10100.0,40.1086,40.2108,40.1007,40.1007,10100.0
2012-06-27 15:00:00,51.03,51.25,51.01,51.22,11400.0,40.1243,40.2973,40.1086,40.2737,11400.0
2012-06-27 15:30:00,51.22,51.28,51.02,51.17,32700.0,40.2737,40.3208,40.1164,40.2344,32700.0
2012-06-28 09:30:00,50.82,50.89,50.46,50.6,11500.0,39.9592,40.0142,39.6761,39.7862,11500.0
2012-06-28 10:00:00,50.6,50.87,50.53,50.7,9500.0,39.7862,39.9985,39.7311,39.8648,9500.0
2012-06-28 10:30:00,50.67,50.71,50.48,50.71,18700.0,39.8412,39.8727,39.6918,39.8727,18700.0
2012-06-28 11:00:00,50.7,50.86,50.64,50.86,10100.0,39.8648,39.9906,39.8176,39.9906,10100.0
2012-06-28 11:30:00,50.87,50.96,50.82,50.92,8000.0,39.9985,40.0692,39.9592,40.0378,8000.0
2012-06-28 12:00:00,50.87,50.97,50.85,50.9,13800.0,39.9985,40.0771,39.9827,40.0221,13800.0
2012-06-28 12:30:00,50.88,50.97,50.82,50.96,13000.0,40.0063,40.0771,39.9592,40.0692,13000.0
2012-06-28 13:00:00,50.87,51.02,50.84,50.98,12200.0,39.9985,40.1164,39.9749,40.085,12200.0
2012-06-28 13:30:00,50.99,51.04,50.76,51.01,40800.0,40.0928,40.1321,39.912,40.1086,40800.0
2012-06-28 14:00:00,50.95,51.03,50.86,51.01,24100.0,40.0614,40.1243,39.9906,40.1086,24100.0
2012-06-28 14:30:00,50.97,51.03,50.88,51.03,7500.0,40.0771,40.1243,40.0063,40.1243,7500.0
2012-06-28 15:00:00,50.97,51.18,50.95,51.18,12600.0,40.0771,40.2422,40.0614,40.2422,12600.0
2012-06-28 15:30:00,51.19,51.77,51.14,51.77,65200.0,40.2501,40.7061,40.2108,40.7061,65200.0
2012-06-29 09:30:00,53.39,53.54,52.45,52.92,32800.0,41.9799,42.0979,41.2408,41.6104,32800.0
2012-06-29 10:00:00,52.93,53.2,52.85,53.13,31600.0,41.6182,41.8305,41.5553,41.7755,31600.0
2012-06-29 10:30:00,53.09,53.43,53.09,53.4,52900.0,41.744,42.0114,41.744,41.9878,52900.0
2012-06-29 11:00:00,53.42,53.66,53.36,53.48,53000.0,42.0035,42.1922,41.9563,42.0507,53000.0
2012-06-29 11:30:00,53.47,53.54,53.39,53.52,26100.0,42.0428,42.0979,41.9799,42.0821,26100.0
2012-06-29 12:00:00,53.49,53.52,53.31,53.45,50600.0,42.0585,42.0821,41.917,42.0271,50600.0
2012-06-29 12:30:00,53.42,53.42,53.19,53.31,38400.0,42.0035,42.0035,41.8227,41.917,38400.0
2012-06-29 13:00:00,53.35,53.35,53.2,53.23,11200.0,41.9485,41.9485,41.8305,41.8541,11200.0
2012-06-29 13:30:00,53.22,53.36,53.21,53.34,36800.0,41.8462,41.9563,41.8384,41.9406,36800.0
2012-06-29 14:00:00,53.31,53.34,53.18,53.28,19900.0,41.917,41.9406,41.8148,41.8934,19900.0
2012-06-29 14:30:00,53.3,53.3,53.18,53.27,16900.0,41.9091,41.9091,41.8148,41.8856,16900.0
2012-06-29 15:00:00,53.27,53.27,53.03,53.05,23900.0,41.8856,41.8856,41.6969,41.7126,23900.0
2012-06-29 15:30:00,53.03,53.31,52.98,53.21,89500.0,41.6969,41.917,41.6575,41.8384,89500.0
2012-07-02 09:30:00,53.52,54.63,53.37,54.34,77500.0,42.0821,42.9549,41.9642,42.7269,77500.0
2012-07-02 10:00:00,54.31,54.45,54.15,54.23,86100.0,42.7033,42.8134,42.5775,42.6404,86100.0
2012-07-02 10:30:00,54.27,54.3,54.06,54.15,34900.0,42.6718,42.6954,42.5067,42.5775,34900.0
2012-07-02 11:00:00,54.12,54.12,53.9,53.95,17100.0,42.5539,42.5539,42.3809,42.4202,17100.0
2012-07-02 11:30:00,53.96,54.09,53.92,53.96,15200.0,42.4281,42.5303,42.3966,42.4281,15200.0
2012-07-02 12:00:00,53.92,53.95,53.82,53.95,15500.0,42.3966,42.4202,42.318,42.4202,15500.0
2012-07-02 12:30:00,53.95,54.09,53.9,53.96,16800.0,42.4202,42.5303,42.3809,42.4281,16800.0
2012-07-02 13:00:00,53.95,54.04,53.92,53.98,12200.0,42.4202,42.491,42.3966,42.4438,12200.0
2012-07-02 13:30:00,53.92,54.04,53.85,54.04,43700.0,42.3966,42.491,42.3416,42.491,43700.0
2012-07-02 14:00:00,54.04,54.36,53.97,54.28,36900.0,42.491,42.7426,42.436,42.6797,36900.0
2012-07-02 14:30:00,54.27,54.3,54.2,54.28,24300.0,42.6718,42.6954,42.6168,42.6797,24300.0
2012-07-02 15:00:00,54.27,54.45,54.21,54.38,42800.0,42.6718,42.8134,42.6247,42.7583,42800.0
2012-07-02 15:30:00,54.39,54.71,54.34,54.66,90300.0,42.7662,43.0178,42.7269,42.9785,90300.0
2012-07-03 09:30:00,54.73,55.28,54.66,55.22,18700.0,43.0335,43.466,42.9785,43.4188,18700.0
2012-07-03 10:00:00,55.26,55.35,55.13,55.13,18500.0,43.4503,43.521,43.3481,43.3481,18500.0
2012-07-03 10:30:00,55.13,55.44,55.11,55.35,20800.0,43.3481,43.5918,43.3323,43.521,20800.0
2012-07-03 11:00:00,55.35,55.75,55.33,55.75,27000.0,43.521,43.8356,43.5053,43.8356,27000.0
2012-07-03 11:30:00,55.72,55.89,55.7,55.89,41200.0,43.812,43.9456,43.7962,43.9456,41200.0
2012-07-03 12:00:00,55.88,55.89,55.52,55.6,25300.0,43.9378,43.9456,43.6547,43.7176,25300.0
2012-07-03 12:30:00,55.59,55.69,55.42,55.69,32200.0,43.7097,43.7884,43.5761,43.7884,32200.0
2012-07-05 09:30:00,55.42,55.53,55.1,55.22,16900.0,43.5761,43.6626,43.3245,43.4188,16900.0
2012-07-05 10:00:00,55.21,55.27,55.02,55.1,11600.0,43.411,43.4581,43.2616,43.3245,11600.0
2012-07-05 10:30:00,55.12,55.17,55.04,55.14,10200.0,43.3402,43.3795,43.2773,43.3559,10200.0
2012-07-05 11:00:00,55.13,55.21,55.03,55.21,23900.0,43.3481,43.411,43.2694,43.411,23900.0
2012-07-05 11:30:00,55.2,55.38,55.18,55.25,12100.0,43.4031,43.5446,43.3874,43.4424,12100.0
2012-07-05 12:00:00,55.28,55.36,55.24,55.26,9000.0,43.466,43.5289,43.4345,43.4503,9000.0
2012-07-05 12:30:00,55.21,55.34,55.19,55.34,9400.0,43.411,43.5132,43.3952,43.5132,9400.0
2012-07-05 13:00:00,55.32,55.52,55.3,55.49,19700.0,43.4975,43.6547,43.4817,43.6311,19700.0
2012-07-05 13:30:00,55.49,55.61,55.46,55.5,17200.0,43.6311,43.7255,43.6075,43.639,17200.0
2012-07-05 14:00:00,55.52,55.52,55.39,55.52,35700.0,43.6547,43.6547,43.5525,43.6547,35700.0
2012-07-05 14:30:00,55.52,55.55,55.47,55.54,29700.0,43.6547,43.6783,43.6154,43.6704,29700.0
2012-07-05 15:00:00,55.52,55.57,55.45,55.55,43500.0,43.6547,43.694,43.5997,43.6783,43500.0
2012-07-05 15:30:00,55.55,55.56,55.4,55.49,100200.0,43.6783,43.6862,43.5604,43.6311,100200.0
2012-07-06 09:30:00,54.94,55.05,54.78,54.96,9900.0,43.1987,43.2852,43.0729,43.2144,9900.0
2012-07-06 10:00:00,54.95,55.1,54.86,55.03,13300.0,43.2065,43.3245,43.1358,43.2694,13300.0
2012-07-06 10:30:00,55.0,55.07,54.89,54.95,17800.0,43.2458,43.3009,43.1593,43.2065,17800.0
2012-07-06 11:00:00,54.92,54.98,54.84,54.89,9600.0,43.1829,43.2301,43.12,43.1593,9600.0
2012-07-06 11:30:00,54.91,55.04,54.87,55.01,111200.0,43.1751,43.2773,43.1436,43.2537,111200.0
2012-07-06 12:00:00,54.98,55.05,54.87,55.04,19500.0,43.2301,43.2852,43.1436,43.2773,19500.0
2012-07-06 12:30:00,55.03,55.14,55.01,55.01,7200.0,43.2694,43.3559,43.2537,43.2537,7200.0
2012-07-06 13:00:00,55.03,55.04,54.9,54.91,8400.0,43.2694,43.2773,43.1672,43.1751,8400.0
2012-07-06 13:30:00,54.89,54.94,54.86,54.93,11700.0,43.1593,43.1987,43.1358,43.1908,11700.0
2012-07-06 14:00:00,54.94,55.05,54.87,55.04,18300.0,43.1987,43.2852,43.1436,43.2773,18300.0
2012-07-06 14:30:00,55.03,55.08,54.92,54.97,11800.0,43.2694,43.3087,43.1829,43.2223,11800.0
2012-07-06 15:00:00,54.97,55.14,54.94,55.14,25400.0,43.2223,43.3559,43.1987,43.3559,25400.0
2012-07-06 15:30:00,55.16,55.21,55.01,55.07,40700.0,43.3716,43.411,43.2537,43.3009,40700.0
2012-07-09 09:30:00,54.84,55.14,54.84,55.0,17900.0,43.12,43.3559,43.12,43.2458,17900.0
2012-07-09 10:00:00,55.04,55.08,54.92,54.98,53200.0,43.2773,43.3087,43.1829,43.2301,53200.0
2012-07-09 10:30:00,54.99,55.05,54.91,54.98,16800.0,43.238,43.2852,43.1751,43.2301,16800.0
2012-07-09 11:00:00,54.98,55.01,54.91,54.95,16800.0,43.2301,43.2537,43.1751,43.2065,16800.0
2012-07-09 11:30:00,54.95,55.0,54.85,54.9,32900.0,43.2065,43.2458,43.1279,43.1672,32900.0
2012-07-09 12:00:00,54.91,55.0,54.87,54.95,24600.0,43.1751,43.2458,43.1436,43.2065,24600.0
2012-07-09 12:30:00,54.96,55.01,54.9,54.91,19400.0,43.2144,43.2537,43.1672,43.1751,19400.0
2012-07-09 13:00:00,54.92,55.09,54.91,55.05,19200.0,43.1829,43.3166,43.1751,43.2852,19200.0
2012-07-09 13:30:00,55.05,55.07,54.91,54.96,13300.0,43.2852,43.3009,43.1751,43.2144,13300.0
2012-07-09 14:00:00,54.92,55.02,54.92,55.0,17500.0,43.1829,43.2616,43.1829,43.2458,17500.0
2012-07-09 14:30:00,54.96,54.99,54.85,54.89,34100.0,43.2144,43.238,43.1279,43.1593,34100.0
2012-07-09 15:00:00,54.89,54.99,54.86,54.93,35800.0,43.1593,43.238,43.1358,43.1908,35800.0
2012-07-09 15:30:00,54.92,55.08,54.86,55.02,100600.0,43.1829,43.3087,43.1358,43.2616,100600.0
2012-07-10 09:30:00,55.31,55.42,55.14,55.29,25400.0,43.4896,43.5761,43.3559,43.4739,25400.0
2012-07-10 10:00:00,55.33,55.38,55.25,55.38,33100.0,43.5053,43.5446,43.4424,43.5446,33100.0
2012-07-10 10:30:00,55.38,55.39,55.24,55.32,38400.0,43.5446,43.5525,43.4345,43.4975,38400.0
2012-07-10 11:00:00,55.34,55.35,55.13,55.27,25800.0,43.5132,43.521,43.3481,43.4581,25800.0
2012-07-10 11:30:00,55.23,55.47,55.23,55.44,19500.0,43.4267,43.6154,43.4267,43.5918,19500.0
2012-07-10 12:00:00,55.4,55.47,55.38,55.41,20800.0,43.5604,43.6154,43.5446,43.5682,20800.0
2012-07-10 12:30:00,55.41,55.46,55.33,55.35,15100.0,43.5682,43.6075,43.5053,43.521,15100.0
2012-07-10 13:00:00,55.34,55.44,55.18,55.3,21500.0,43.5132,43.5918,43.3874,43.4817,21500.0
2012-07-10 13:30:00,55.31,55.33,55.12,55.17,32800.0,43.4896,43.5053,43.3402,43.3795,32800.0
2012-07-10 14:00:00,55.19,55.24,54.98,55.05,35600.0,43.3952,43.4345,43.2301,43.2852,35600.0
2012-07-10 14:30:00,55.02,55.17,54.85,54.96,30500.0,43.2616,43.3795,43.1279,43.2144,30500.0
2012-07-10 15:00:00,54.98,55.05,54.76,54.78,25100.0,43.2301,43.2852,43.0571,43.0729,25100.0
2012-07-10 15:30:00,54.78,54.96,54.69,54.88,45700.0,43.0729,43.2144,43.0021,43.1515,45700.0
2012-07-11 09:30:00,54.99,55.15,54.81,55.02,22700.0,43.238,43.3638,43.0964,43.2616,22700.0
2012-07-11 10:00:00,55.06,55.17,54.91,55.05,26500.0,43.293,43.3795,43.1751,43.2852,26500.0
2012-07-11 10:30:00,55.06,55.11,54.84,54.93,15000.0,43.293,43.3323,43.12,43.1908,15000.0
2012-07-11 11:00:00,54.97,55.06,54.92,54.96,19900.0,43.2223,43.293,43.1829,43.2144,19900.0
2012-07-11 11:30:00,54.97,55.06,54.93,54.94,18900.0,43.2223,43.293,43.1908,43.1987,18900.0
2012-07-11 12:00:00,54.99,55.08,54.97,54.98,9500.0,43.238,43.3087,43.2223,43.2301,9500.0
2012-07-11 12:30:00,54.98,55.12,54.98,55.11,15500.0,43.2301,43.3402,43.2301,43.3323,15500.0
2012-07-11 13:00:00,55.11,55.17,55.04,55.13,18100.0,43.3323,43.3795,43.2773,43.3481,18100.0
2012-07-11 13:30:00,55.14,55.33,55.1,55.32,10600.0,43.3559,43.5053,43.3245,43.4975,10600.0
2012-07-11 14:00:00,55.34,55.41,55.04,55.2,31400.0,43.5132,43.5682,43.2773,43.4031,31400.0
2012-07-11 14:30:00,55.14,55.32,55.05,55.25,40900.0,43.3559,43.4975,43.2852,43.4424,40900.0
2012-07-11 15:00:00,55.24,55.35,55.09,55.17,31800.0,43.4345,43.521,43.3166,43.3795,31800.0
2012-07-11 15:30:00,55.13,55.62,55.1,55.54,74500.0,43.3481,43.7333,43.3245,43.6704,74500.0
2012-07-12 09:30:00,54.93,55.1,54.8,55.08,70300.0,43.1908,43.3245,43.0886,43.3087,70300.0
2012-07-12 10:00:00,55.03,55.24,55.02,55.1,19400.0,43.2694,43.4345,43.2616,43.3245,19400.0
2012-07-12 10:30:00,55.08,55.15,54.99,55.06,27000.0,43.3087,43.3638,43.238,43.293,27000.0
2012-07-12 11:00:00,55.07,55.2,54.98,55.19,33200.0,43.3009,43.4031,43.2301,43.3952,33200.0
2012-07-12 11:30:00,55.18,55.27,55.08,55.22,15200.0,43.3874,43.4581,43.3087,43.4188,15200.0
2012-07-12 12:00:00,55.23,55.3,55.13,55.19,14100.0,43.4267,43.4817,43.3481,43.3952,14100.0
2012-07-12 12:30:00,55.23,55.26,55.16,55.23,12900.0,43.4267,43.4503,43.3716,43.4267,12900.0
2012-07-12 13:00:00,55.21,55.41,55.14,55.23,14600.0,43.411,43.5682,43.3559,43.4267,14600.0
2012-07-12 13:30:00,55.23,55.41,55.17,55.24,12200.0,43.4267,43.5682,43.3795,43.4345,12200.0
2012-07-12 14:00:00,55.25,55.42,55.22,55.39,16300.0,43.4424,43.5761,43.4188,43.5525,16300.0
2012-07-12 14:30:00,55.4,55.49,55.32,55.46,16900.0,43.5604,43.6311,43.4975,43.6075,16900.0
2012-07-12 15:00:00,55.46,55.53,55.32,55.46,26400.0,43.6075,43.6626,43.4975,43.6075,26400.0
2012-07-12 15:30:00,55.41,55.55,55.34,55.38,95800.0,43.5682,43.6783,43.5132,43.5446,95800.0
2012-07-13 09:30:00,55.68,56.06,55.42,55.9,29200.0,43.7805,44.0793,43.5761,43.9535,29200.0
2012-07-13 10:00:00,55.88,56.06,55.84,55.98,14900.0,43.9378,44.0793,43.9063,44.0164,14900.0
2012-07-13 10:30:00,55.99,56.16,55.95,56.12,8700.0,44.0243,44.1579,43.9928,44.1265,8700.0
2012-07-13 11:00:00,56.09,56.4,56.09,56.36,15900.0,44.1029,44.3466,44.1029,44.3152,15900.0
2012-07-13 11:30:00,56.35,56.52,56.35,56.48,17200.0,44.3073,44.441,44.3073,44.4095,17200.0
2012-07-13 12:00:00,56.47,56.62,56.44,56.46,21800.0,44.4017,44.5196,44.3781,44.3938,21800.0
2012-07-13 12:30:00,56.47,56.48,56.4,56.45,15400.0,44.4017,44.4095,44.3466,44.386,15400.0
2012-07-13 13:00:00,56.44,56.5,56.37,56.37,24400.0,44.3781,44.4253,44.3231,44.3231,24400.0
2012-07-13 13:30:00,56.38,56.5,56.35,56.48,17200.0,44.3309,44.4253,44.3073,44.4095,17200.0
2012-07-13 14:00:00,56.5,56.62,56.44,56.6,21200.0,44.4253,44.5196,44.3781,44.5039,21200.0
2012-07-13 14:30:00,56.61,56.64,56.53,56.59,15800.0,44.5118,44.5354,44.4489,44.496,15800.0
2012-07-13 15:00:00,56.59,56.6,56.54,56.55,38200.0,44.496,44.5039,44.4567,44.4646,38200.0
2012-07-13 15:30:00,56.51,56.8,56.48,56.77,82600.0,44.4331,44.6612,44.4095,44.6376,82600.0
2012-07-16 09:30:00,56.41,56.54,56.29,56.42,19100.0,44.3545,44.4567,44.2602,44.3624,19100.0
2012-07-16 10:00:00,56.46,56.7,56.39,56.7,9500.0,44.3938,44.5825,44.3388,44.5825,9500.0
2012-07-16 10:30:00,56.7,56.75,56.64,56.69,6100.0,44.5825,44.6218,44.5354,44.5747,6100.0
2012-07-16 11:00:00,56.64,56.83,56.57,56.77,42700.0,44.5354,44.6847,44.4803,44.6376,42700.0
2012-07-16 11:30:00,56.75,56.75,56.52,56.6,58800.0,44.6218,44.6218,44.441,44.5039,58800.0
2012-07-16 12:00:00,56.6,56.68,56.52,56.63,34000.0,44.5039,44.5668,44.441,44.5275,34000.0
2012-07-16 12:30:00,56.63,56.67,56.55,56.66,19100.0,44.5275,44.5589,44.4646,44.5511,19100.0
2012-07-16 13:00:00,56.65,56.66,56.48,56.48,16700.0,44.5432,44.5511,44.4095,44.4095,16700.0
2012-07-16 13:30:00,56.5,56.71,56.5,56.63,8600.0,44.4253,44.5904,44.4253,44.5275,8600.0
2012-07-16 14:00:00,56.66,56.82,56.63,56.79,11100.0,44.5511,44.6769,44.5275,44.6533,11100.0
2012-07-16 14:30:00,56.77,56.77,56.54,56.57,11300.0,44.6376,44.6376,44.4567,44.4803,11300.0
2012-07-16 15:00:00,56.6,56.67,56.55,56.59,13100.0,44.5039,44.5589,44.4646,44.496,13100.0
2012-07-16 15:30:00,56.58,56.66,56.54,56.6,80500.0,44.4882,44.5511,44.4567,44.5039,80500.0
2012-07-17 09:30:00,56.72,56.87,56.42,56.58,63600.0,44.5983,44.7162,44.3624,44.4882,63600.0
2012-07-17 10:00:00,56.56,56.73,56.54,56.7,41000.0,44.4724,44.6061,44.4567,44.5825,41000.0
2012-07-17 10:30:00,56.7,56.78,56.37,56.72,61900.0,44.5825,44.6454,44.3231,44.5983,61900.0
2012-07-17 11:00:00,56.71,57.0,56.7,56.93,56500.0,44.5904,44.8184,44.5825,44.7634,56500.0
2012-07-17 11:30:00,56.94,57.08,56.91,57.06,19600.0,44.7712,44.8813,44.7476,44.8656,19600.0
2012-07-17 12:00:00,57.05,57.15,56.98,57.09,63300.0,44.8577,44.9364,44.8027,44.8892,63300.0
2012-07-17 12:30:00,57.12,57.14,57.02,57.09,60200.0,44.9128,44.9285,44.8341,44.8892,60200.0
2012-07-17 13:00:00,57.09,57.24,57.04,57.24,61800.0,44.8892,45.0071,44.8499,45.0071,61800.0
2012-07-17 13:30:00,57.25,57.26,57.04,57.05,25900.0,45.015,45.0229,44.8499,44.8577,25900.0
2012-07-17 14:00:00,57.06,57.17,57.05,57.12,14300.0,44.8656,44.9521,44.8577,44.9128,14300.0
2012-07-17 14:30:00,57.15,57.25,57.12,57.23,29900.0,44.9364,45.015,44.9128,44.9993,29900.0
2012-07-17 15:00:00,57.25,57.37,57.19,57.26,36400.0,45.015,45.1093,44.9678,45.0229,36400.0
2012-07-17 15:30:00,57.29,57.52,57.27,57.5,154600.0,45.0464,45.2273,45.0307,45.2116,154600.0
2012-07-18 09:30:00,57.27,57.62,57.12,57.58,45500.0,45.0307,45.3059,44.9128,45.2745,45500.0
2012-07-18 10:00:00,57.59,57.69,57.52,57.6,97600.0,45.2823,45.361,45.2273,45.2902,97600.0
2012-07-18 10:30:00,57.63,57.76,57.52,57.72,49500.0,45.3138,45.416,45.2273,45.3845,49500.0
2012-07-18 11:00:00,57.71,57.74,57.55,57.7,20700.0,45.3767,45.4003,45.2509,45.3688,20700.0
2012-07-18 11:30:00,57.72,57.85,57.72,57.8,20900.0,45.3845,45.4868,45.3845,45.4474,20900.0
2012-07-18 12:00:00,57.8,58.0,57.8,57.95,20300.0,45.4474,45.6047,45.4474,45.5654,20300.0
2012-07-18 12:30:00,57.98,58.0,57.95,57.98,11400.0,45.589,45.6047,45.5654,45.589,11400.0
2012-07-18 13:00:00,57.99,58.2,57.96,58.16,20700.0,45.5968,45.762,45.5733,45.7305,20700.0
2012-07-18 13:30:00,58.17,58.17,58.01,58.15,21800.0,45.7384,45.7384,45.6126,45.7226,21800.0
2012-07-18 14:00:00,58.18,58.18,58.0,58.02,28800.0,45.7462,45.7462,45.6047,45.6204,28800.0
2012-07-18 14:30:00,58.04,58.09,57.9,58.05,74800.0,45.6362,45.6755,45.5261,45.644,74800.0
2012-07-18 15:00:00,58.06,58.11,58.01,58.04,28000.0,45.6519,45.6912,45.6126,45.6362,28000.0
2012-07-18 15:30:00,58.05,58.25,58.04,58.2,121800.0,45.644,45.8013,45.6362,45.762,121800.0
2012-07-19 09:30:00,58.23,58.35,57.96,58.01,11200.0,45.7855,45.8799,45.5733,45.6126,11200.0
2012-07-19 10:00:00,58.01,58.26,57.7,57.96,84300.0,45.6126,45.8091,45.3688,45.5733,84300.0
2012-07-19 10:30:00,57.94,58.03,57.79,57.92,40500.0,45.5575,45.6283,45.4396,45.5418,40500.0
2012-07-19 11:00:00,57.94,58.03,57.94,58.03,9600.0,45.5575,45.6283,45.5575,45.6283,9600.0
2012-07-19 11:30:00,58.01,58.03,57.91,57.97,16800.0,45.6126,45.6283,45.5339,45.5811,16800.0
2012-07-19 12:00:00,58.0,58.07,57.93,58.03,10200.0,45.6047,45.6597,45.5497,45.6283,10200.0
2012-07-19 12:30:00,58.07,58.07,57.95,57.95,8000.0,45.6597,45.6597,45.5654,45.5654,8000.0
2012-07-19 13:00:00,57.95,58.07,57.9,58.0,55400.0,45.5654,45.6597,45.5261,45.6047,55400.0
2012-07-19 13:30:00,57.99,58.13,57.98,58.09,51300.0,45.5968,45.7069,45.589,45.6755,51300.0
2012-07-19 14:00:00,58.11,58.13,57.89,58.0,26200.0,45.6912,45.7069,45.5182,45.6047,26200.0
2012-07-19 14:30:00,58.03,58.21,58.0,58.11,16200.0,45.6283,45.7698,45.6047,45.6912,16200.0
2012-07-19 15:00:00,58.12,58.16,57.99,58.05,26300.0,45.6991,45.7305,45.5968,45.644,26300.0
2012-07-19 15:30:00,58.04,58.27,58.04,58.2,63400.0,45.6362,45.817,45.6362,45.762,63400.0
2012-07-20 09:30:00,57.88,57.88,57.35,57.41,36000.0,45.5103,45.5103,45.0936,45.1408,36000.0
2012-07-20 10:00:00,57.47,57.94,57.44,57.77,32500.0,45.188,45.5575,45.1644,45.4239,32500.0
2012-07-20 10:30:00,57.77,57.86,57.57,57.74,48600.0,45.4239,45.4946,45.2666,45.4003,48600.0
2012-07-20 11:00:00,57.74,57.88,57.65,57.67,63600.0,45.4003,45.5103,45.3295,45.3452,63600.0
2012-07-20 11:30:00,57.68,57.72,57.53,57.53,24700.0,45.3531,45.3845,45.2351,45.2351,24700.0
2012-07-20 12:00:00,57.53,57.53,57.19,57.25,26900.0,45.2351,45.2351,44.9678,45.015,26900.0
2012-07-20 12:30:00,57.21,57.39,57.05,57.39,22600.0,44.9835,45.1251,44.8577,45.1251,22600.0
2012-07-20 13:00:00,57.38,57.38,57.14,57.23,10700.0,45.1172,45.1172,44.9285,44.9993,10700.0
2012-07-20 13:30:00,57.24,57.4,57.22,57.35,29100.0,45.0071,45.1329,44.9914,45.0936,29100.0
2012-07-20 14:00:00,57.39,57.45,57.27,57.28,23500.0,45.1251,45.1722,45.0307,45.0386,23500.0
2012-07-20 14:30:00,57.25,57.33,57.13,57.32,48400.0,45.015,45.0779,44.9206,45.07,48400.0
2012-07-20 15:00:00,57.31,57.36,57.25,57.33,23600.0,45.0622,45.1015,45.015,45.0779,23600.0
2012-07-20 15:30:00,57.33,57.4,57.18,57.21,100400.0,45.0779,45.1329,44.9599,44.9835,100400.0
2012-07-23 09:30:00,56.28,56.74,56.15,56.74,36700.0,44.2523,44.614,44.1501,44.614,36700.0
2012-07-23 10:00:00,56.69,56.73,56.52,56.58,57900.0,44.5747,44.6061,44.441,44.4882,57900.0
2012-07-23 10:30:00,56.57,56.77,56.51,56.57,47000.0,44.4803,44.6376,44.4331,44.4803,47000.0
2012-07-23 11:00:00,56.57,56.76,56.55,56.61,23400.0,44.4803,44.6297,44.4646,44.5118,23400.0
2012-07-23 11:30:00,56.63,56.75,56.49,56.74,30200.0,44.5275,44.6218,44.4174,44.614,30200.0
2012-07-23 12:00:00,56.72,56.72,56.6,56.6,73700.0,44.5983,44.5983,44.5039,44.5039,73700.0
2012-07-23 12:30:00,56.63,56.78,56.57,56.75,35000.0,44.5275,44.6454,44.4803,44.6218,35000.0
2012-07-23 13:00:00,56.73,56.82,56.65,56.75,39000.0,44.6061,44.6769,44.5432,44.6218,39000.0
2012-07-23 13:30:00,56.75,56.81,56.73,56.76,44300.0,44.6218,44.669,44.6061,44.6297,44300.0
2012-07-23 14:00:00,56.76,56.91,56.73,56.86,132400.0,44.6297,44.7476,44.6061,44.7083,132400.0
2012-07-23 14:30:00,56.88,56.99,56.81,56.91,18400.0,44.7241,44.8106,44.669,44.7476,18400.0
2012-07-23 15:00:00,56.91,57.19,56.84,57.19,21900.0,44.7476,44.9678,44.6926,44.9678,21900.0
2012-07-23 15:30:00,57.2,57.22,56.99,57.02,108900.0,44.9757,44.9914,44.8106,44.8341,108900.0
2012-07-24 09:30:00,57.2,57.2,56.15,56.23,93800.0,44.9757,44.9757,44.1501,44.213,93800.0
2012-07-24 10:00:00,56.2,56.21,55.91,55.99,60600.0,44.1894,44.1972,43.9614,44.0243,60600.0
2012-07-24 10:30:00,56.01,56.29,55.99,56.19,31900.0,44.04,44.2602,44.0243,44.1815,31900.0
2012-07-24 11:00:00,56.18,56.31,56.09,56.22,27100.0,44.1737,44.2759,44.1029,44.2051,27100.0
2012-07-24 11:30:00,56.27,56.28,56.11,56.14,19500.0,44.2444,44.2523,44.1186,44.1422,19500.0
2012-07-24 12:00:00,56.12,56.16,55.93,55.98,29000.0,44.1265,44.1579,43.9771,44.0164,29000.0
2012-07-24 12:30:00,55.99,56.14,55.95,56.08,13200.0,44.0243,44.1422,43.9928,44.095,13200.0
2012-07-24 13:00:00,56.06,56.13,55.94,55.96,10500.0,44.0793,44.1343,43.9849,44.0007,10500.0
2012-07-24 13:30:00,55.96,55.98,55.75,55.92,24300.0,44.0007,44.0164,43.8356,43.9692,24300.0
2012-07-24 14:00:00,55.92,55.97,55.82,55.84,59700.0,43.9692,44.0085,43.8906,43.9063,59700.0
2012-07-24 14:30:00,55.84,55.95,55.78,55.91,18800.0,43.9063,43.9928,43.8591,43.9614,18800.0
2012-07-24 15:00:00,55.9,55.93,55.75,55.9,69100.0,43.9535,43.9771,43.8356,43.9535,69100.0
2012-07-24 15:30:00,55.93,56.15,55.83,56.11,83300.0,43.9771,44.1501,43.8985,44.1186,83300.0
2012-07-25 09:30:00,56.12,56.19,55.9,55.96,83500.0,44.1265,44.1815,43.9535,44.0007,83500.0
2012-07-25 10:00:00,55.97,56.0,55.82,55.89,31700.0,44.0085,44.0321,43.8906,43.9456,31700.0
2012-07-25 10:30:00,55.88,55.97,55.7,55.75,21800.0,43.9378,44.0085,43.7962,43.8356,21800.0
2012-07-25 11:00:00,55.76,55.86,55.71,55.83,10800.0,43.8434,43.922,43.8041,43.8985,10800.0
2012-07-25 11:30:00,55.82,55.89,55.75,55.84,13500.0,43.8906,43.9456,43.8356,43.9063,13500.0
2012-07-25 12:00:00,55.88,55.99,55.75,55.75,14500.0,43.9378,44.0243,43.8356,43.8356,14500.0
2012-07-25 12:30:00,55.78,55.84,55.72,55.78,19700.0,43.8591,43.9063,43.812,43.8591,19700.0
2012-07-25 13:00:00,55.79,55.87,55.77,55.82,21600.0,43.867,43.9299,43.8513,43.8906,21600.0
2012-07-25 13:30:00,55.83,56.06,55.82,56.05,15100.0,43.8985,44.0793,43.8906,44.0714,15100.0
2012-07-25 14:00:00,56.08,56.2,56.08,56.15,15900.0,44.095,44.1894,44.095,44.1501,15900.0
2012-07-25 14:30:00,56.15,56.3,56.14,56.24,30100.0,44.1501,44.268,44.1422,44.2208,30100.0
2012-07-25 15:00:00,56.24,56.37,56.17,56.37,75800.0,44.2208,44.3231,44.1658,44.3231,75800.0
2012-07-25 15:30:00,56.36,56.39,56.24,56.31,100400.0,44.3152,44.3388,44.2208,44.2759,100400.0
2012-07-26 09:30:00,57.34,57.89,56.69,56.78,24100.0,45.0858,45.5182,44.5747,44.6454,24100.0
2012-07-26 10:00:00,56.79,56.99,56.56,56.92,41200.0,44.6533,44.8106,44.4724,44.7555,41200.0
2012-07-26 10:30:00,57.0,57.0,56.67,56.8,9400.0,44.8184,44.8184,44.5589,44.6612,9400.0
2012-07-26 11:00:00,56.8,56.8,56.46,56.57,23600.0,44.6612,44.6612,44.3938,44.4803,23600.0
2012-07-26 11:30:00,56.55,56.65,56.48,56.51,18500.0,44.4646,44.5432,44.4095,44.4331,18500.0
2012-07-26 12:00:00,56.51,56.54,56.37,56.47,13800.0,44.4331,44.4567,44.3231,44.4017,13800.0
2012-07-26 12:30:00,56.45,56.55,56.38,56.5,10500.0,44.386,44.4646,44.3309,44.4253,10500.0
2012-07-26 13:00:00,56.5,56.54,56.46,56.46,17100.0,44.4253,44.4567,44.3938,44.3938,17100.0
2012-07-26 13:30:00,56.46,56.52,56.4,56.47,11900.0,44.3938,44.441,44.3466,44.4017,11900.0
2012-07-26 14:00:00,56.45,56.52,56.4,56.44,17700.0,44.386,44.441,44.3466,44.3781,17700.0
2012-07-26 14:30:00,56.44,56.9,56.41,56.82,30900.0,44.3781,44.7398,44.3545,44.6769,30900.0
2012-07-26 15:00:00,56.81,56.92,56.8,56.85,55100.0,44.669,44.7555,44.6612,44.7005,55100.0
2012-07-26 15:30:00,56.85,56.9,56.69,56.79,80700.0,44.7005,44.7398,44.5747,44.6533,80700.0
2012-07-27 09:30:00,56.0,56.0,52.75,55.5,152800.0,44.0321,44.0321,41.4767,43.639,152800.0
2012-07-27 10:00:00,55.5,55.66,55.37,55.52,101300.0,43.639,43.7648,43.5368,43.6547,101300.0
2012-07-27 10:30:00,55.53,55.96,55.45,55.96,34300.0,43.6626,44.0007,43.5997,44.0007,34300.0
2012-07-27 11:00:00,55.99,56.22,55.72,55.84,97400.0,44.0243,44.2051,43.812,43.9063,97400.0
2012-07-27 11:30:00,55.84,55.88,55.75,55.76,35300.0,43.9063,43.9378,43.8356,43.8434,35300.0
2012-07-27 12:00:00,55.81,56.18,55.77,56.18,34700.0,43.8827,44.1737,43.8513,44.1737,34700.0
2012-07-27 12:30:00,56.19,56.19,55.96,56.07,57800.0,44.1815,44.1815,44.0007,44.0872,57800.0
2012-07-27 13:00:00,56.06,56.1,55.74,55.91,34400.0,44.0793,44.1108,43.8277,43.9614,34400.0
2012-07-27 13:30:00,55.93,56.11,55.83,55.95,28300.0,43.9771,44.1186,43.8985,43.9928,28300.0
2012-07-27 14:00:00,55.92,55.99,55.83,55.83,84600.0,43.9692,44.0243,43.8985,43.8985,84600.0
2012-07-27 14:30:00,55.83,55.96,55.83,55.96,61100.0,43.8985,44.0007,43.8985,44.0007,61100.0
2012-07-27 15:00:00,55.95,56.02,55.89,55.96,88400.0,43.9928,44.0479,43.9456,44.0007,88400.0
2012-07-27 15:30:00,55.94,55.99,55.85,55.91,282600.0,43.9849,44.0243,43.9142,43.9614,282600.0
2012-07-30 09:30:00,55.85,56.22,55.79,56.22,108200.0,43.9142,44.2051,43.867,44.2051,108200.0
2012-07-30 10:00:00,56.3,56.45,56.11,56.38,41700.0,44.268,44.386,44.1186,44.3309,41700.0
2012-07-30 10:30:00,56.38,56.45,56.2,56.25,48200.0,44.3309,44.386,44.1894,44.2287,48200.0
2012-07-30 11:00:00,56.28,56.3,56.05,56.13,29400.0,44.2523,44.268,44.0714,44.1343,29400.0
2012-07-30 11:30:00,56.13,56.22,56.05,56.11,19100.0,44.1343,44.2051,44.0714,44.1186,19100.0
2012-07-30 12:00:00,56.11,56.16,56.0,56.04,16100.0,44.1186,44.1579,44.0321,44.0636,16100.0
2012-07-30 12:30:00,56.0,56.08,55.99,56.05,12700.0,44.0321,44.095,44.0243,44.0714,12700.0
2012-07-30 13:00:00,56.07,56.2,56.01,56.11,16400.0,44.0872,44.1894,44.04,44.1186,16400.0
2012-07-30 13:30:00,56.11,56.22,56.03,56.13,20800.0,44.1186,44.2051,44.0557,44.1343,20800.0
2012-07-30 14:00:00,56.09,56.13,56.05,56.07,27200.0,44.1029,44.1343,44.0714,44.0872,27200.0
2012-07-30 14:30:00,56.06,56.14,56.04,56.13,19700.0,44.0793,44.1422,44.0636,44.1343,19700.0
2012-07-30 15:00:00,56.13,56.21,56.08,56.15,36900.0,44.1343,44.1972,44.095,44.1501,36900.0
2012-07-30 15:30:00,56.18,56.28,56.1,56.24,169100.0,44.1737,44.2523,44.1108,44.2208,169100.0
2012-07-31 09:30:00,56.19,56.3,56.05,56.15,37600.0,44.1815,44.268,44.0714,44.1501,37600.0
2012-07-31 10:00:00,56.24,56.25,56.04,56.08,31000.0,44.2208,44.2287,44.0636,44.095,31000.0
2012-07-31 10:30:00,56.12,56.14,56.02,56.09,23000.0,44.1265,44.1422,44.0479,44.1029,23000.0
2012-07-31 11:00:00,56.1,56.16,56.02,56.08,27000.0,44.1108,44.1579,44.0479,44.095,27000.0
2012-07-31 11:30:00,56.04,56.08,55.91,55.94,16100.0,44.0636,44.095,43.9614,43.9849,16100.0
2012-07-31 12:00:00,55.95,56.1,55.75,55.88,34400.0,43.9928,44.1108,43.8356,43.9378,34400.0
2012-07-31 12:30:00,55.89,55.89,55.79,55.88,10000.0,43.9456,43.9456,43.867,43.9378,10000.0
2012-07-31 13:00:00,55.86,55.9,55.8,55.87,16500.0,43.922,43.9535,43.8749,43.9299,16500.0
2012-07-31 13:30:00,55.86,55.89,55.81,55.86,8800.0,43.922,43.9456,43.8827,43.922,8800.0
2012-07-31 14:00:00,55.87,55.96,55.84,55.88,26800.0,43.9299,44.0007,43.9063,43.9378,26800.0
2012-07-31 14:30:00,55.87,55.89,55.74,55.82,26200.0,43.9299,43.9456,43.8277,43.8906,26200.0
2012-07-31 15:00:00,55.82,55.82,55.69,55.78,34500.0,43.8906,43.8906,43.7884,43.8591,34500.0
2012-07-31 15:30:00,55.78,55.8,55.64,55.69,85200.0,43.8591,43.8749,43.7491,43.7884,85200.0
2012-08-01 09:30:00,55.96,56.19,55.76,55.92,44700.0,44.0007,44.1815,43.8434,43.9692,44700.0
2012-08-01 10:00:00,55.97,56.16,55.85,55.98,36200.0,44.0085,44.1579,43.9142,44.0164,36200.0
2012-08-01 10:30:00,56.02,56.06,55.9,55.9,32200.0,44.0479,44.0793,43.9535,43.9535,32200.0
2012-08-01 11:00:00,55.95,55.95,55.55,55.76,22700.0,43.9928,43.9928,43.6783,43.8434,22700.0
2012-08-01 11:30:00,55.73,55.9,55.73,55.82,44600.0,43.8198,43.9535,43.8198,43.8906,44600.0
2012-08-01 12:00:00,55.8,55.87,55.8,55.83,7900.0,43.8749,43.9299,43.8749,43.8985,7900.0
2012-08-01 12:30:00,55.86,55.86,55.68,55.77,24900.0,43.922,43.922,43.7805,43.8513,24900.0
2012-08-01 13:00:00,55.77,55.79,55.75,55.76,25800.0,43.8513,43.867,43.8356,43.8434,25800.0
2012-08-01 13:30:00,55.77,55.79,55.75,55.75,32300.0,43.8513,43.867,43.8356,43.8356,32300.0
2012-08-01 14:00:00,55.75,55.82,55.45,55.63,107400.0,43.8356,43.8906,43.5997,43.7412,107400.0
2012-08-01 14:30:00,55.69,55.72,55.5,55.64,41300.0,43.7884,43.812,43.639,43.7491,41300.0
2012-08-01 15:00:00,55.63,55.95,55.59,55.77,59600.0,43.7412,43.9928,43.7097,43.8513,59600.0
2012-08-01 15:30:00,55.78,55.8,55.32,55.35,74300.0,43.8591,43.8749,43.4975,43.521,74300.0
2012-08-02 09:30:00,54.9,55.25,54.75,54.83,37000.0,43.1672,43.4424,43.0493,43.1122,37000.0
2012-08-02 10:00:00,54.85,54.9,54.5,54.5,60900.0,43.1279,43.1672,42.8527,42.8527,60900.0
2012-08-02 10:30:00,54.51,54.56,54.13,54.13,58200.0,42.8606,42.8999,42.5618,42.5618,58200.0
2012-08-02 11:00:00,54.19,54.23,53.95,54.08,22900.0,42.6089,42.6404,42.4202,42.5225,22900.0
2012-08-02 11:30:00,54.08,54.12,53.93,53.95,45400.0,42.5225,42.5539,42.4045,42.4202,45400.0
2012-08-02 12:00:00,53.98,54.11,53.91,53.93,44300.0,42.4438,42.546,42.3888,42.4045,44300.0
2012-08-02 12:30:00,53.97,54.13,53.8,54.1,27000.0,42.436,42.5618,42.3023,42.5382,27000.0
2012-08-02 13:00:00,54.12,54.21,54.0,54.01,21000.0,42.5539,42.6247,42.4596,42.4674,21000.0
2012-08-02 13:30:00,54.01,54.11,53.92,53.99,30900.0,42.4674,42.546,42.3966,42.4517,30900.0
2012-08-02 14:00:00,53.97,54.06,53.91,53.91,44700.0,42.436,42.5067,42.3888,42.3888,44700.0
2012-08-02 14:30:00,53.95,54.25,53.91,54.23,39500.0,42.4202,42.6561,42.3888,42.6404,39500.0
2012-08-02 15:00:00,54.23,54.35,54.18,54.2,35000.0,42.6404,42.7348,42.6011,42.6168,35000.0
2012-08-02 15:30:00,54.2,54.3,54.04,54.05,215800.0,42.6168,42.6954,42.491,42.4989,215800.0
2012-08-03 09:30:00,54.95,55.61,54.72,55.32,52500.0,43.2065,43.7255,43.0257,43.4975,52500.0
2012-08-03 10:00:00,55.35,55.86,55.32,55.86,19300.0,43.521,43.922,43.4975,43.922,19300.0
2012-08-03 10:30:00,55.84,55.85,55.59,55.74,12600.0,43.9063,43.9142,43.7097,43.8277,12600.0
2012-08-03 11:00:00,55.74,55.94,55.74,55.76,24300.0,43.8277,43.9849,43.8277,43.8434,24300.0
2012-08-03 11:30:00,55.77,55.86,55.73,55.75,17800.0,43.8513,43.922,43.8198,43.8356,17800.0
2012-08-03 12:00:00,55.75,55.88,55.73,55.85,12400.0,43.8356,43.9378,43.8198,43.9142,12400.0
2012-08-03 12:30:00,55.86,55.92,55.63,55.63,10000.0,43.922,43.9692,43.7412,43.7412,10000.0
2012-08-03 13:00:00,55.63,55.87,55.62,55.86,21100.0,43.7412,43.9299,43.7333,43.922,21100.0
2012-08-03 13:30:00,55.83,55.96,55.69,55.89,41300.0,43.8985,44.0007,43.7884,43.9456,41300.0
2012-08-03 14:00:00,55.89,56.01,55.87,55.96,12400.0,43.9456,44.04,43.9299,44.0007,12400.0
2012-08-03 14:30:00,55.97,56.07,55.87,56.05,15800.0,44.0085,44.0872,43.9299,44.0714,15800.0
2012-08-03 15:00:00,56.06,56.16,55.89,55.93,28400.0,44.0793,44.1579,43.9456,43.9771,28400.0
2012-08-03 15:30:00,55.94,55.94,55.71,55.87,66600.0,43.9849,43.9849,43.8041,43.9299,66600.0
2012-08-06 09:30:00,55.85,56.68,55.79,56.53,34600.0,43.9142,44.5668,43.867,44.4489,34600.0
2012-08-06 10:00:00,56.53,56.72,56.4,56.51,33100.0,44.4489,44.5983,44.3466,44.4331,33100.0
2012-08-06 10:30:00,56.5,56.66,56.47,56.47,12300.0,44.4253,44.5511,44.4017,44.4017,12300.0
2012-08-06 11:00:00,56.47,56.56,56.34,56.34,16900.0,44.4017,44.4724,44.2995,44.2995,16900.0
2012-08-06 11:30:00,56.32,56.4,56.29,56.35,17500.0,44.2837,44.3466,44.2602,44.3073,17500.0
2012-08-06 12:00:00,56.35,56.38,56.3,56.33,19800.0,44.3073,44.3309,44.268,44.2916,19800.0
2012-08-06 12:30:00,56.34,56.46,56.34,56.43,10700.0,44.2995,44.3938,44.2995,44.3702,10700.0
2012-08-06 13:00:00,56.43,56.5,56.29,56.38,12200.0,44.3702,44.4253,44.2602,44.3309,12200.0
2012-08-06 13:30:00,56.34,56.4,56.25,56.35,11500.0,44.2995,44.3466,44.2287,44.3073,11500.0
2012-08-06 14:00:00,56.35,56.35,56.2,56.25,14000.0,44.3073,44.3073,44.1894,44.2287,14000.0
2012-08-06 14:30:00,56.2,56.25,56.15,56.17,12500.0,44.1894,44.2287,44.1501,44.1658,12500.0
2012-08-06 15:00:00,56.2,56.29,56.2,56.28,12200.0,44.1894,44.2602,44.1894,44.2523,12200.0
2012-08-06 15:30:00,56.26,56.29,56.11,56.17,65100.0,44.2366,44.2602,44.1186,44.1658,65100.0
2012-08-07 09:30:00,56.5,56.72,56.31,56.34,11000.0,44.4253,44.5983,44.2759,44.2995,11000.0
2012-08-07 10:00:00,56.36,56.62,56.36,56.54,13600.0,44.3152,44.5196,44.3152,44.4567,13600.0
2012-08-07 10:30:00,56.5,56.63,56.43,56.52,11700.0,44.4253,44.5275,44.3702,44.441,11700.0
2012-08-07 11:00:00,56.53,56.58,56.37,56.44,13000.0,44.4489,44.4882,44.3231,44.3781,13000.0
2012-08-07 11:30:00,56.45,56.72,56.43,56.67,10500.0,44.386,44.5983,44.3702,44.5589,10500.0
2012-08-07 12:00:00,56.68,56.71,56.5,56.57,45600.0,44.5668,44.5904,44.4253,44.4803,45600.0
2012-08-07 12:30:00,56.56,56.58,56.4,56.41,9000.0,44.4724,44.4882,44.3466,44.3545,9000.0
2012-08-07 13:00:00,56.4,56.59,56.35,56.57,8800.0,44.3466,44.496,44.3073,44.4803,8800.0
2012-08-07 13:30:00,56.56,56.69,56.54,56.69,33300.0,44.4724,44.5747,44.4567,44.5747,33300.0
2012-08-07 14:00:00,56.59,56.65,56.47,56.53,8100.0,44.496,44.5432,44.4017,44.4489,8100.0
2012-08-07 14:30:00,56.54,56.68,56.51,56.59,7000.0,44.4567,44.5668,44.4331,44.496,7000.0
2012-08-07 15:00:00,56.55,56.67,56.5,56.6,15500.0,44.4646,44.5589,44.4253,44.5039,15500.0
2012-08-07 15:30:00,56.6,56.7,56.55,56.61,94200.0,44.5039,44.5825,44.4646,44.5118,94200.0
2012-08-08 09:30:00,56.26,57.0,56.2,56.32,28200.0,44.4246,45.0089,44.3772,44.472,28200.0
2012-08-08 10:00:00,56.32,56.4,56.28,56.4,9400.0,44.472,44.5352,44.4404,44.5352,9400.0
2012-08-08 10:30:00,56.4,56.46,56.3,56.45,9600.0,44.5352,44.5825,44.4562,44.5746,9600.0
2012-08-08 11:00:00,56.46,56.67,56.33,56.64,7400.0,44.5825,44.7484,44.4799,44.7247,7400.0
2012-08-08 11:30:00,56.66,56.68,56.39,56.4,33000.0,44.7405,44.7562,44.5273,44.5352,33000.0
2012-08-08 12:00:00,56.4,56.48,56.35,56.36,29500.0,44.5352,44.5983,44.4957,44.5036,29500.0
2012-08-08 12:30:00,56.39,56.43,56.3,56.43,7600.0,44.5273,44.5588,44.4562,44.5588,7600.0
2012-08-08 13:00:00,56.46,56.58,56.42,56.49,14200.0,44.5825,44.6773,44.5509,44.6062,14200.0
2012-08-08 13:30:00,56.46,56.52,56.42,56.48,5300.0,44.5825,44.6299,44.5509,44.5983,5300.0
2012-08-08 14:00:00,56.44,56.45,56.3,56.32,4200.0,44.5667,44.5746,44.4562,44.472,4200.0
2012-08-08 14:30:00,56.31,56.45,56.31,56.41,6400.0,44.4641,44.5746,44.4641,44.543,6400.0
2012-08-08 15:00:00,56.48,56.49,56.4,56.43,16700.0,44.5983,44.6062,44.5352,44.5588,16700.0
2012-08-08 15:30:00,56.43,56.57,56.42,56.5,41800.0,44.5588,44.6694,44.5509,44.6141,41800.0
2012-08-09 09:30:00,56.36,56.55,56.06,56.43,9600.0,44.5036,44.6536,44.2667,44.5588,9600.0
2012-08-09 10:00:00,56.37,56.75,56.37,56.7,6000.0,44.5115,44.8115,44.5115,44.772,6000.0
2012-08-09 10:30:00,56.67,56.83,56.56,56.8,16300.0,44.7484,44.8747,44.6615,44.851,16300.0
2012-08-09 11:00:00,56.75,56.83,56.67,56.71,7700.0,44.8115,44.8747,44.7484,44.7799,7700.0
2012-08-09 11:30:00,56.64,56.68,56.3,56.3,11100.0,44.7247,44.7562,44.4562,44.4562,11100.0
2012-08-09 12:00:00,56.32,56.57,56.32,56.41,8700.0,44.472,44.6694,44.472,44.543,8700.0
2012-08-09 12:30:00,56.39,56.46,56.38,56.41,5300.0,44.5273,44.5825,44.5194,44.543,5300.0
2012-08-09 13:00:00,56.44,56.47,56.25,56.25,6300.0,44.5667,44.5904,44.4167,44.4167,6300.0
2012-08-09 13:30:00,56.32,56.41,56.27,56.37,8100.0,44.472,44.543,44.4325,44.5115,8100.0
2012-08-09 14:00:00,56.39,56.44,56.27,56.35,7100.0,44.5273,44.5667,44.4325,44.4957,7100.0
2012-08-09 14:30:00,56.35,56.55,56.35,56.54,8100.0,44.4957,44.6536,44.4957,44.6457,8100.0
2012-08-09 15:00:00,56.55,56.55,56.4,56.4,12100.0,44.6536,44.6536,44.5352,44.5352,12100.0
2012-08-09 15:30:00,56.43,56.46,56.15,56.24,237700.0,44.5588,44.5825,44.3377,44.4088,237700.0
2012-08-10 09:30:00,55.87,56.14,55.8,56.09,8700.0,44.1166,44.3298,44.0614,44.2904,8700.0
2012-08-10 10:00:00,56.15,56.41,56.07,56.35,25700.0,44.3377,44.543,44.2746,44.4957,25700.0
2012-08-10 10:30:00,56.36,56.64,56.33,56.48,14700.0,44.5036,44.7247,44.4799,44.5983,14700.0
2012-08-10 11:00:00,56.53,56.53,56.24,56.4,8000.0,44.6378,44.6378,44.4088,44.5352,8000.0
2012-08-10 11:30:00,56.44,56.57,56.34,56.44,10500.0,44.5667,44.6694,44.4878,44.5667,10500.0
2012-08-10 12:00:00,56.45,56.49,56.29,56.41,14600.0,44.5746,44.6062,44.4483,44.543,14600.0
2012-08-10 12:30:00,56.41,56.46,56.28,56.3,10900.0,44.543,44.5825,44.4404,44.4562,10900.0
2012-08-10 13:00:00,56.32,56.4,56.23,56.38,19700.0,44.472,44.5352,44.4009,44.5194,19700.0
2012-08-10 13:30:00,56.37,56.46,56.28,56.38,20400.0,44.5115,44.5825,44.4404,44.5194,20400.0
2012-08-10 14:00:00,56.39,56.4,56.29,56.39,17000.0,44.5273,44.5352,44.4483,44.5273,17000.0
2012-08-10 14:30:00,56.38,56.41,56.31,56.37,12400.0,44.5194,44.543,44.4641,44.5115,12400.0
2012-08-10 15:00:00,56.37,56.46,56.33,56.39,27700.0,44.5115,44.5825,44.4799,44.5273,27700.0
2012-08-10 15:30:00,56.39,56.69,56.36,56.61,38400.0,44.5273,44.7641,44.5036,44.701,38400.0
2012-08-13 09:30:00,56.65,56.65,56.32,56.32,7800.0,44.7326,44.7326,44.472,44.472,7800.0
2012-08-13 10:00:00,56.32,56.42,56.15,56.15,22600.0,44.472,44.5509,44.3377,44.3377,22600.0
2012-08-13 10:30:00,56.18,56.18,55.92,55.94,5800.0,44.3614,44.3614,44.1561,44.1719,5800.0
2012-08-13 11:00:00,55.93,55.97,55.79,55.96,9000.0,44.164,44.1956,44.0535,44.1877,9000.0
2012-08-13 11:30:00,55.91,56.0,55.87,55.99,3400.0,44.1482,44.2193,44.1166,44.2114,3400.0
2012-08-13 12:00:00,56.0,56.0,55.88,55.92,9800.0,44.2193,44.2193,44.1245,44.1561,9800.0
2012-08-13 12:30:00,55.91,55.94,55.89,55.9,4300.0,44.1482,44.1719,44.1324,44.1403,4300.0
2012-08-13 13:00:00,55.92,56.01,55.91,55.96,4300.0,44.1561,44.2272,44.1482,44.1877,4300.0
2012-08-13 13:30:00,55.95,56.03,55.9,55.96,6800.0,44.1798,44.243,44.1403,44.1877,6800.0
2012-08-13 14:00:00,55.98,56.1,55.9,56.07,6700.0,44.2035,44.2983,44.1403,44.2746,6700.0
2012-08-13 14:30:00,56.1,56.16,56.06,56.12,14500.0,44.2983,44.3456,44.2667,44.3141,14500.0
2012-08-13 15:00:00,56.16,56.26,56.12,56.25,9500.0,44.3456,44.4246,44.3141,44.4167,9500.0
2012-08-13 15:30:00,56.24,56.35,56.21,56.31,19500.0,44.4088,44.4957,44.3851,44.4641,19500.0
2012-08-14 09:30:00,56.68,56.93,56.64,56.67,10400.0,44.7562,44.9537,44.7247,44.7484,10400.0
2012-08-14 10:00:00,56.7,56.99,56.7,56.82,9500.0,44.772,45.001,44.772,44.8668,9500.0
2012-08-14 10:30:00,56.81,56.97,56.78,56.9,6200.0,44.8589,44.9852,44.8352,44.93,6200.0
2012-08-14 11:00:00,56.94,56.99,56.89,56.9,7600.0,44.9616,45.001,44.9221,44.93,7600.0
2012-08-14 11:30:00,56.96,57.16,56.86,56.91,19500.0,44.9773,45.1353,44.8984,44.9379,19500.0
2012-08-14 12:00:00,56.91,56.92,56.71,56.78,12000.0,44.9379,44.9458,44.7799,44.8352,12000.0
2012-08-14 12:30:00,56.81,56.81,56.56,56.68,10500.0,44.8589,44.8589,44.6615,44.7562,10500.0
2012-08-14 13:00:00,56.57,56.6,56.34,56.4,9200.0,44.6694,44.6931,44.4878,44.5352,9200.0
2012-08-14 13:30:00,56.4,56.46,56.31,56.34,13400.0,44.5352,44.5825,44.4641,44.4878,13400.0
2012-08-14 14:00:00,56.35,56.38,56.22,56.27,16000.0,44.4957,44.5194,44.393,44.4325,16000.0
2012-08-14 14:30:00,56.24,56.24,56.12,56.2,20700.0,44.4088,44.4088,44.3141,44.3772,20700.0
2012-08-14 15:00:00,56.21,56.25,56.12,56.24,28400.0,44.3851,44.4167,44.3141,44.4088,28400.0
2012-08-14 15:30:00,56.25,56.25,55.92,56.08,61300.0,44.4167,44.4167,44.1561,44.2825,61300.0
2012-08-15 09:30:00,56.1,56.92,55.99,56.81,17100.0,44.2983,44.9458,44.2114,44.8589,17100.0
2012-08-15 10:00:00,56.88,56.95,56.78,56.88,18600.0,44.9142,44.9694,44.8352,44.9142,18600.0
2012-08-15 10:30:00,56.84,56.91,56.77,56.87,14400.0,44.8826,44.9379,44.8273,44.9063,14400.0
2012-08-15 11:00:00,56.81,56.98,56.81,56.93,5000.0,44.8589,44.9931,44.8589,44.9537,5000.0
2012-08-15 11:30:00,56.93,57.1,56.93,57.1,4800.0,44.9537,45.0879,44.9537,45.0879,4800.0
2012-08-15 12:00:00,57.09,57.2,57.09,57.12,10800.0,45.08,45.1669,45.08,45.1037,10800.0
2012-08-15 12:30:00,57.1,57.15,57.04,57.15,11000.0,45.0879,45.1274,45.0405,45.1274,11000.0
2012-08-15 13:00:00,57.12,57.13,56.99,57.1,13000.0,45.1037,45.1116,45.001,45.0879,13000.0
2012-08-15 13:30:00,57.09,57.13,56.98,56.98,8000.0,45.08,45.1116,44.9931,44.9931,8000.0
2012-08-15 14:00:00,56.96,57.02,56.89,56.96,12200.0,44.9773,45.0247,44.9221,44.9773,12200.0
2012-08-15 14:30:00,56.95,57.14,56.9,57.1,16600.0,44.9694,45.1195,44.93,45.0879,16600.0
2012-08-15 15:00:00,57.08,57.1,56.94,56.96,13500.0,45.0721,45.0879,44.9616,44.9773,13500.0
2012-08-15 15:30:00,56.95,57.12,56.89,57.05,31500.0,44.9694,45.1037,44.9221,45.0484,31500.0
2012-08-16 09:30:00,57.0,57.26,56.77,56.77,14800.0,45.0089,45.2142,44.8273,44.8273,14800.0
2012-08-16 10:00:00,56.77,56.96,56.72,56.94,18100.0,44.8273,44.9773,44.7878,44.9616,18100.0
2012-08-16 10:30:00,56.97,57.3,56.95,57.28,12300.0,44.9852,45.2458,44.9694,45.23,12300.0
2012-08-16 11:00:00,57.3,57.32,57.2,57.23,3000.0,45.2458,45.2616,45.1669,45.1905,3000.0
2012-08-16 11:30:00,57.24,57.38,57.23,57.3,5200.0,45.1984,45.309,45.1905,45.2458,5200.0
2012-08-16 12:00:00,57.36,57.39,57.25,57.38,26000.0,45.2932,45.3169,45.2063,45.309,26000.0
2012-08-16 12:30:00,57.39,57.45,57.36,57.36,7400.0,45.3169,45.3643,45.2932,45.2932,7400.0
2012-08-16 13:00:00,57.38,57.5,57.38,57.5,6400.0,45.309,45.4037,45.309,45.4037,6400.0
2012-08-16 13:30:00,57.51,57.55,57.48,57.53,8400.0,45.4116,45.4432,45.388,45.4274,8400.0
2012-08-16 14:00:00,57.48,57.55,57.48,57.53,19700.0,45.388,45.4432,45.388,45.4274,19700.0
2012-08-16 14:30:00,57.49,57.67,57.49,57.49,12800.0,45.3958,45.538,45.3958,45.3958,12800.0
2012-08-16 15:00:00,57.49,57.52,57.41,57.49,23500.0,45.3958,45.4195,45.3327,45.3958,23500.0
2012-08-16 15:30:00,57.52,57.58,57.33,57.4,60100.0,45.4195,45.4669,45.2695,45.3248,60100.0
2012-08-17 09:30:00,57.42,57.75,57.39,57.75,8500.0,45.3406,45.6012,45.3169,45.6012,8500.0
2012-08-17 10:00:00,57.75,57.75,57.42,57.42,20500.0,45.6012,45.6012,45.3406,45.3406,20500.0
2012-08-17 10:30:00,57.45,57.5,57.36,57.45,20400.0,45.3643,45.4037,45.2932,45.3643,20400.0
2012-08-17 11:00:00,57.48,57.56,57.41,57.48,33800.0,45.388,45.4511,45.3327,45.388,33800.0
2012-08-17 11:30:00,57.48,57.56,57.4,57.5,19800.0,45.388,45.4511,45.3248,45.4037,19800.0
2012-08-17 12:00:00,57.49,57.56,57.43,57.51,18700.0,45.3958,45.4511,45.3485,45.4116,18700.0
2012-08-17 12:30:00,57.52,57.52,57.37,57.37,13000.0,45.4195,45.4195,45.3011,45.3011,13000.0
2012-08-17 13:00:00,57.37,57.63,57.37,57.63,14800.0,45.3011,45.5064,45.3011,45.5064,14800.0
2012-08-17 13:30:00,57.61,57.81,57.56,57.77,49200.0,45.4906,45.6485,45.4511,45.6169,49200.0
2012-08-17 14:00:00,57.78,57.95,57.73,57.95,28900.0,45.6248,45.7591,45.5854,45.7591,28900.0
2012-08-17 14:30:00,57.92,57.95,57.77,57.89,16400.0,45.7354,45.7591,45.6169,45.7117,16400.0
2012-08-17 15:00:00,57.94,57.94,57.69,57.74,15900.0,45.7512,45.7512,45.5538,45.5933,15900.0
2012-08-17 15:30:00,57.72,57.83,57.69,57.78,24100.0,45.5775,45.6643,45.5538,45.6248,24100.0
2012-08-20 09:30:00,57.54,57.82,57.54,57.54,8000.0,45.4353,45.6564,45.4353,45.4353,8000.0
2012-08-20 10:00:00,57.43,57.55,57.27,57.41,6500.0,45.3485,45.4432,45.2221,45.3327,6500.0
2012-08-20 10:30:00,57.43,57.48,57.33,57.46,10200.0,45.3485,45.388,45.2695,45.3722,10200.0
2012-08-20 11:00:00,57.47,57.59,57.47,57.47,5800.0,45.3801,45.4748,45.3801,45.3801,5800.0
2012-08-20 11:30:00,57.47,57.63,57.45,57.59,7300.0,45.3801,45.5064,45.3643,45.4748,7300.0
2012-08-20 12:00:00,57.57,57.65,57.48,57.64,6000.0,45.459,45.5222,45.388,45.5143,6000.0
2012-08-20 12:30:00,57.67,57.67,57.5,57.55,4600.0,45.538,45.538,45.4037,45.4432,4600.0
2012-08-20 13:00:00,57.56,57.62,57.52,57.58,4400.0,45.4511,45.4985,45.4195,45.4669,4400.0
2012-08-20 13:30:00,57.57,57.57,57.5,57.54,2600.0,45.459,45.459,45.4037,45.4353,2600.0
2012-08-20 14:00:00,57.53,57.65,57.53,57.62,7600.0,45.4274,45.5222,45.4274,45.4985,7600.0
2012-08-20 14:30:00,57.62,57.73,57.52,57.59,7900.0,45.4985,45.5854,45.4195,45.4748,7900.0
2012-08-20 15:00:00,57.54,57.58,57.52,57.54,9800.0,45.4353,45.4669,45.4195,45.4353,9800.0
2012-08-20 15:30:00,57.56,57.74,57.56,57.71,44900.0,45.4511,45.5933,45.4511,45.5696,44900.0
2012-08-21 09:30:00,57.79,58.06,57.57,58.01,11100.0,45.6327,45.8459,45.459,45.8065,11100.0
2012-08-21 10:00:00,58.05,58.28,58.05,58.21,8300.0,45.838,46.0197,45.838,45.9644,8300.0
2012-08-21 10:30:00,58.25,58.35,58.05,58.09,8100.0,45.996,46.0749,45.838,45.8696,8100.0
2012-08-21 11:00:00,58.06,58.13,57.98,58.01,37400.0,45.8459,45.9012,45.7828,45.8065,37400.0
2012-08-21 11:30:00,58.1,58.14,57.84,58.06,11100.0,45.8775,45.9091,45.6722,45.8459,11100.0
2012-08-21 12:00:00,57.95,58.08,57.86,57.93,15400.0,45.7591,45.8617,45.688,45.7433,15400.0
2012-08-21 12:30:00,57.99,58.04,57.9,58.02,9500.0,45.7907,45.8301,45.7196,45.8144,9500.0
2012-08-21 13:00:00,58.0,58.0,57.83,57.85,35400.0,45.7986,45.7986,45.6643,45.6801,35400.0
2012-08-21 13:30:00,57.84,57.91,57.78,57.86,11300.0,45.6722,45.7275,45.6248,45.688,11300.0
2012-08-21 14:00:00,57.92,57.92,57.79,57.83,26300.0,45.7354,45.7354,45.6327,45.6643,26300.0
2012-08-21 14:30:00,57.79,57.96,57.68,57.91,7800.0,45.6327,45.767,45.5459,45.7275,7800.0
2012-08-21 15:00:00,57.93,57.93,57.76,57.8,9600.0,45.7433,45.7433,45.609,45.6406,9600.0
2012-08-21 15:30:00,57.85,57.91,57.75,57.85,32400.0,45.6801,45.7275,45.6012,45.6801,32400.0
2012-08-22 09:30:00,57.73,58.12,57.73,57.87,11000.0,45.5854,45.8933,45.5854,45.6959,11000.0
2012-08-22 10:00:00,57.86,57.87,57.5,57.6,17200.0,45.688,45.6959,45.4037,45.4827,17200.0
2012-08-22 10:30:00,57.54,57.88,57.54,57.65,21600.0,45.4353,45.7038,45.4353,45.5222,21600.0
2012-08-22 11:00:00,57.63,57.71,57.5,57.52,20000.0,45.5064,45.5696,45.4037,45.4195,20000.0
2012-08-22 11:30:00,57.57,57.62,57.5,57.57,14300.0,45.459,45.4985,45.4037,45.459,14300.0
2012-08-22 12:00:00,57.58,57.58,57.37,57.43,6300.0,45.4669,45.4669,45.3011,45.3485,6300.0
2012-08-22 12:30:00,57.44,57.44,57.34,57.34,9200.0,45.3564,45.3564,45.2774,45.2774,9200.0
2012-08-22 13:00:00,57.3,57.37,57.24,57.37,5900.0,45.2458,45.3011,45.1984,45.3011,5900.0
2012-08-22 13:30:00,57.37,57.46,57.34,57.39,6000.0,45.3011,45.3722,45.2774,45.3169,6000.0
2012-08-22 14:00:00,57.44,57.69,57.43,57.52,13000.0,45.3564,45.5538,45.3485,45.4195,13000.0
2012-08-22 14:30:00,57.47,57.69,57.47,57.62,11900.0,45.3801,45.5538,45.3801,45.4985,11900.0
2012-08-22 15:00:00,57.59,57.67,57.52,57.57,15300.0,45.4748,45.538,45.4195,45.459,15300.0
2012-08-22 15:30:00,57.55,57.67,57.54,57.57,40000.0,45.4432,45.538,45.4353,45.459,40000.0
2012-08-23 09:30:00,57.57,57.78,57.1,57.28,8200.0,45.459,45.6248,45.0879,45.23,8200.0
2012-08-23 10:00:00,57.23,57.35,57.16,57.25,5600.0,45.1905,45.2853,45.1353,45.2063,5600.0
2012-08-23 10:30:00,57.28,57.53,57.24,57.43,18500.0,45.23,45.4274,45.1984,45.3485,18500.0
2012-08-23 11:00:00,57.47,57.47,57.31,57.43,6700.0,45.3801,45.3801,45.2537,45.3485,6700.0
2012-08-23 11:30:00,57.43,57.5,57.36,57.39,5600.0,45.3485,45.4037,45.2932,45.3169,5600.0
2012-08-23 12:00:00,57.4,57.41,57.29,57.4,2300.0,45.3248,45.3327,45.2379,45.3248,2300.0
2012-08-23 12:30:00,57.39,57.4,57.31,57.33,2700.0,45.3169,45.3248,45.2537,45.2695,2700.0
2012-08-23 13:00:00,57.29,57.31,57.05,57.09,9200.0,45.2379,45.2537,45.0484,45.08,9200.0
2012-08-23 13:30:00,57.05,57.2,57.05,57.16,2800.0,45.0484,45.1669,45.0484,45.1353,2800.0
2012-08-23 14:00:00,57.21,57.21,57.1,57.11,4000.0,45.1748,45.1748,45.0879,45.0958,4000.0
2012-08-23 14:30:00,57.1,57.4,57.05,57.29,18100.0,45.0879,45.3248,45.0484,45.2379,18100.0
2012-08-23 15:00:00,57.28,57.41,57.18,57.25,12600.0,45.23,45.3327,45.1511,45.2063,12600.0
2012-08-23 15:30:00,57.2,57.28,57.05,57.09,37000.0,45.1669,45.23,45.0484,45.08,37000.0
2012-08-24 09:30:00,57.05,57.22,56.89,57.03,6800.0,45.0484,45.1826,44.9221,45.0326,6800.0
2012-08-24 10:00:00,56.95,57.12,56.95,57.06,4800.0,44.9694,45.1037,44.9694,45.0563,4800.0
2012-08-24 10:30:00,57.06,57.29,57.05,57.29,8600.0,45.0563,45.2379,45.0484,45.2379,8600.0
2012-08-24 11:00:00,57.27,57.6,57.25,57.56,7000.0,45.2221,45.4827,45.2063,45.4511,7000.0
2012-08-24 11:30:00,57.61,57.63,57.41,57.5,11500.0,45.4906,45.5064,45.3327,45.4037,11500.0
2012-08-24 12:00:00,57.54,57.55,57.48,57.52,3700.0,45.4353,45.4432,45.388,45.4195,3700.0
2012-08-24 12:30:00,57.54,57.55,57.47,57.51,6800.0,45.4353,45.4432,45.3801,45.4116,6800.0
2012-08-24 13:00:00,57.49,57.52,57.44,57.52,1700.0,45.3958,45.4195,45.3564,45.4195,1700.0
2012-08-24 13:30:00,57.52,57.56,57.45,57.49,6200.0,45.4195,45.4511,45.3643,45.3958,6200.0
2012-08-24 14:00:00,57.47,57.54,57.44,57.54,4000.0,45.3801,45.4353,45.3564,45.4353,4000.0
2012-08-24 14:30:00,57.55,57.56,57.48,57.49,11300.0,45.4432,45.4511,45.388,45.3958,11300.0
2012-08-24 15:00:00,57.52,57.58,57.48,57.58,8900.0,45.4195,45.4669,45.388,45.4669,8900.0
2012-08-24 15:30:00,57.56,57.65,57.42,57.51,24900.0,45.4511,45.5222,45.3406,45.4116,24900.0
2012-08-27 09:30:00,57.79,57.95,57.36,57.36,10300.0,45.6327,45.7591,45.2932,45.2932,10300.0
2012-08-27 10:00:00,57.37,57.6,57.37,57.6,9900.0,45.3011,45.4827,45.3011,45.4827,9900.0
2012-08-27 10:30:00,57.57,57.64,57.48,57.56,4700.0,45.459,45.5143,45.388,45.4511,4700.0
2012-08-27 11:00:00,57.59,57.99,57.59,57.99,9200.0,45.4748,45.7907,45.4748,45.7907,9200.0
2012-08-27 11:30:00,58.0,58.05,57.73,57.99,27800.0,45.7986,45.838,45.5854,45.7907,27800.0
2012-08-27 12:00:00,57.99,58.01,57.84,57.84,5600.0,45.7907,45.8065,45.6722,45.6722,5600.0
2012-08-27 12:30:00,57.84,57.89,57.79,57.79,4700.0,45.6722,45.7117,45.6327,45.6327,4700.0
2012-08-27 13:00:00,57.79,57.87,57.79,57.81,3600.0,45.6327,45.6959,45.6327,45.6485,3600.0
2012-08-27 13:30:00,57.78,57.8,57.6,57.69,7600.0,45.6248,45.6406,45.4827,45.5538,7600.0
2012-08-27 14:00:00,57.66,57.77,57.66,57.77,11300.0,45.5301,45.6169,45.5301,45.6169,11300.0
2012-08-27 14:30:00,57.77,57.9,57.76,57.89,18200.0,45.6169,45.7196,45.609,45.7117,18200.0
2012-08-27 15:00:00,57.86,57.88,57.46,57.51,30200.0,45.688,45.7038,45.3722,45.4116,30200.0
2012-08-27 15:30:00,57.49,57.56,57.33,57.49,61400.0,45.3958,45.4511,45.2695,45.3958,61400.0
2012-08-28 09:30:00,57.39,57.66,57.32,57.39,5200.0,45.3169,45.5301,45.2616,45.3169,5200.0
2012-08-28 10:00:00,57.42,57.61,57.3,57.56,18600.0,45.3406,45.4906,45.2458,45.4511,18600.0
2012-08-28 10:30:00,57.64,57.71,57.44,57.45,8300.0,45.5143,45.5696,45.3564,45.3643,8300.0
2012-08-28 11:00:00,57.49,57.55,57.42,57.55,4100.0,45.3958,45.4432,45.3406,45.4432,4100.0
2012-08-28 11:30:00,57.57,57.75,57.57,57.6,28600.0,45.459,45.6012,45.459,45.4827,28600.0
2012-08-28 12:00:00,57.64,57.75,57.64,57.72,6600.0,45.5143,45.6012,45.5143,45.5775,6600.0
2012-08-28 12:30:00,57.63,57.72,57.59,57.67,9600.0,45.5064,45.5775,45.4748,45.538,9600.0
2012-08-28 13:00:00,57.66,57.66,57.51,57.55,9200.0,45.5301,45.5301,45.4116,45.4432,9200.0
2012-08-28 13:30:00,57.57,57.71,57.57,57.71,5600.0,45.459,45.5696,45.459,45.5696,5600.0
2012-08-28 14:00:00,57.73,57.92,57.71,57.92,9800.0,45.5854,45.7354,45.5696,45.7354,9800.0
2012-08-28 14:30:00,57.92,57.96,57.79,57.86,6200.0,45.7354,45.767,45.6327,45.688,6200.0
2012-08-28 15:00:00,57.85,57.88,57.72,57.75,6700.0,45.6801,45.7038,45.5775,45.6012,6700.0
2012-08-28 15:30:00,57.72,57.78,57.61,57.64,17800.0,45.5775,45.6248,45.4906,45.5143,17800.0
2012-08-29 09:30:00,57.55,57.66,57.41,57.43,7400.0,45.4432,45.5301,45.3327,45.3485,7400.0
2012-08-29 10:00:00,57.38,57.66,57.37,57.58,31600.0,45.309,45.5301,45.3011,45.4669,31600.0
2012-08-29 10:30:00,57.56,57.64,57.49,57.56,9000.0,45.4511,45.5143,45.3958,45.4511,9000.0
2012-08-29 11:00:00,57.56,57.66,57.52,57.66,27100.0,45.4511,45.5301,45.4195,45.5301,27100.0
2012-08-29 11:30:00,57.69,57.72,57.62,57.69,23100.0,45.5538,45.5775,45.4985,45.5538,23100.0
2012-08-29 12:00:00,57.67,57.7,57.57,57.6,30000.0,45.538,45.5617,45.459,45.4827,30000.0
2012-08-29 12:30:00,57.6,57.61,57.57,57.59,6800.0,45.4827,45.4906,45.459,45.4748,6800.0
2012-08-29 13:00:00,57.6,57.69,57.57,57.64,9800.0,45.4827,45.5538,45.459,45.5143,9800.0
2012-08-29 13:30:00,57.63,57.65,57.51,57.55,12100.0,45.5064,45.5222,45.4116,45.4432,12100.0
2012-08-29 14:00:00,57.51,57.63,57.47,57.55,66100.0,45.4116,45.5064,45.3801,45.4432,66100.0
2012-08-29 14:30:00,57.55,57.62,57.54,57.6,32400.0,45.4432,45.4985,45.4353,45.4827,32400.0
2012-08-29 15:00:00,57.64,57.78,57.6,57.78,13100.0,45.5143,45.6248,45.4827,45.6248,13100.0
2012-08-29 15:30:00,57.8,57.8,57.41,57.5,84100.0,45.6406,45.6406,45.3327,45.4037,84100.0
2012-08-30 09:30:00,57.23,57.65,57.15,57.42,10700.0,45.1905,45.5222,45.1274,45.3406,10700.0
2012-08-30 10:00:00,57.47,57.53,57.26,57.26,6900.0,45.3801,45.4274,45.2142,45.2142,6900.0
2012-08-30 10:30:00,57.31,57.52,57.31,57.52,17500.0,45.2537,45.4195,45.2537,45.4195,17500.0
2012-08-30 11:00:00,57.48,57.65,57.46,57.61,56400.0,45.388,45.5222,45.3722,45.4906,56400.0
2012-08-30 11:30:00,57.62,57.62,57.45,57.48,24300.0,45.4985,45.4985,45.3643,45.388,24300.0
2012-08-30 12:00:00,57.48,57.53,57.38,57.41,21200.0,45.388,45.4274,45.309,45.3327,21200.0
2012-08-30 12:30:00,57.38,57.59,57.38,57.56,17100.0,45.309,45.4748,45.309,45.4511,17100.0
2012-08-30 13:00:00,57.56,57.68,57.54,57.64,16000.0,45.4511,45.5459,45.4353,45.5143,16000.0
2012-08-30 13:30:00,57.64,57.68,57.6,57.67,6200.0,45.5143,45.5459,45.4827,45.538,6200.0
2012-08-30 14:00:00,57.69,57.7,57.57,57.57,13100.0,45.5538,45.5617,45.459,45.459,13100.0
2012-08-30 14:30:00,57.6,57.63,57.55,57.55,10700.0,45.4827,45.5064,45.4432,45.4432,10700.0
2012-08-30 15:00:00,57.57,57.65,57.55,57.64,14100.0,45.459,45.5222,45.4432,45.5143,14100.0
2012-08-30 15:30:00,57.64,57.72,57.63,57.71,48000.0,45.5143,45.5775,45.5064,45.5696,48000.0
2012-08-31 09:30:00,58.0,58.88,58.0,58.16,21800.0,45.7986,46.4934,45.7986,45.9249,21800.0
2012-08-31 10:00:00,58.1,58.16,57.78,57.97,33200.0,45.8775,45.9249,45.6248,45.7749,33200.0
2012-08-31 10:30:00,57.96,58.22,57.93,58.14,7200.0,45.767,45.9723,45.7433,45.9091,7200.0
2012-08-31 11:00:00,58.14,58.38,58.14,58.27,18800.0,45.9091,46.0986,45.9091,46.0118,18800.0
2012-08-31 11:30:00,58.21,58.35,58.2,58.31,36100.0,45.9644,46.0749,45.9565,46.0433,36100.0
2012-08-31 12:00:00,58.32,58.35,58.2,58.27,13000.0,46.0512,46.0749,45.9565,46.0118,13000.0
2012-08-31 12:30:00,58.23,58.4,58.23,58.32,18400.0,45.9802,46.1144,45.9802,46.0512,18400.0
2012-08-31 13:00:00,58.33,58.42,58.31,58.4,26400.0,46.0591,46.1302,46.0433,46.1144,26400.0
2012-08-31 13:30:00,58.4,58.54,58.37,58.49,12300.0,46.1144,46.225,46.0907,46.1855,12300.0
2012-08-31 14:00:00,58.45,58.64,58.39,58.63,12200.0,46.1539,46.3039,46.1065,46.296,12200.0
2012-08-31 14:30:00,58.64,58.64,58.55,58.58,23900.0,46.3039,46.3039,46.2329,46.2565,23900.0
2012-08-31 15:00:00,58.57,58.67,58.57,58.66,68900.0,46.2486,46.3276,46.2486,46.3197,68900.0
2012-08-31 15:30:00,58.65,58.87,58.62,58.76,84900.0,46.3118,46.4855,46.2881,46.3987,84900.0
2012-09-04 09:30:00,58.64,58.99,58.36,58.66,33900.0,46.3039,46.5803,46.0828,46.3197,33900.0
2012-09-04 10:00:00,58.61,58.7,58.45,58.56,37100.0,46.2802,46.3513,46.1539,46.2408,37100.0
2012-09-04 10:30:00,58.58,58.66,58.51,58.6,17200.0,46.2565,46.3197,46.2013,46.2723,17200.0
2012-09-04 11:00:00,58.6,58.68,58.54,58.58,20100.0,46.2723,46.3355,46.225,46.2565,20100.0
2012-09-04 11:30:00,58.58,58.7,58.57,58.67,16000.0,46.2565,46.3513,46.2486,46.3276,16000.0
2012-09-04 12:00:00,58.66,58.7,58.57,58.67,18500.0,46.3197,46.3513,46.2486,46.3276,18500.0
2012-09-04 12:30:00,58.68,58.75,58.66,58.7,47700.0,46.3355,46.3908,46.3197,46.3513,47700.0
2012-09-04 13:00:00,58.67,58.74,58.63,58.68,8100.0,46.3276,46.3829,46.296,46.3355,8100.0
2012-09-04 13:30:00,58.7,58.77,58.63,58.77,16600.0,46.3513,46.4066,46.296,46.4066,16600.0
2012-09-04 14:00:00,58.77,59.25,58.7,59.24,23500.0,46.4066,46.7856,46.3513,46.7777,23500.0
2012-09-04 14:30:00,59.22,59.47,59.22,59.4,27100.0,46.7619,46.9593,46.7619,46.904,27100.0
2012-09-04 15:00:00,59.37,59.44,59.29,59.41,37300.0,46.8804,46.9356,46.8172,46.9119,37300.0
2012-09-04 15:30:00,59.41,59.5,59.26,59.5,83300.0,46.9119,46.983,46.7935,46.983,83300.0
2012-09-05 09:30:00,59.47,59.68,59.22,59.23,23900.0,46.9593,47.1251,46.7619,46.7698,23900.0
2012-09-05 10:00:00,59.22,59.3,59.08,59.08,25500.0,46.7619,46.8251,46.6514,46.6514,25500.0
2012-09-05 10:30:00,59.16,59.17,58.88,58.89,42700.0,46.7145,46.7224,46.4934,46.5013,42700.0
2012-09-05 11:00:00,58.87,59.19,58.84,59.18,28200.0,46.4855,46.7382,46.4618,46.7303,28200.0
2012-09-05 11:30:00,59.18,59.18,58.98,59.0,13900.0,46.7303,46.7303,46.5724,46.5882,13900.0
2012-09-05 12:00:00,59.0,59.19,58.99,59.02,19700.0,46.5882,46.7382,46.5803,46.604,19700.0
2012-09-05 12:30:00,59.01,59.07,58.97,59.05,13800.0,46.5961,46.6435,46.5645,46.6277,13800.0
2012-09-05 13:00:00,59.05,59.05,58.63,58.65,84300.0,46.6277,46.6277,46.296,46.3118,84300.0
2012-09-05 13:30:00,58.66,58.73,58.56,58.72,13500.0,46.3197,46.375,46.2408,46.3671,13500.0
2012-09-05 14:00:00,58.73,58.81,58.64,58.81,23300.0,46.375,46.4382,46.3039,46.4382,23300.0
2012-09-05 14:30:00,58.79,58.85,58.72,58.8,21200.0,46.4224,46.4697,46.3671,46.4303,21200.0
2012-09-05 15:00:00,58.8,58.87,58.75,58.8,21600.0,46.4303,46.4855,46.3908,46.4303,21600.0
2012-09-05 15:30:00,58.79,58.82,58.62,58.73,52900.0,46.4224,46.4461,46.2881,46.375,52900.0
2012-09-06 09:30:00,58.75,59.69,58.75,59.59,29600.0,46.3908,47.133,46.3908,47.0541,29600.0
2012-09-06 10:00:00,59.57,59.78,59.57,59.62,20500.0,47.0383,47.2041,47.0383,47.0778,20500.0
2012-09-06 10:30:00,59.64,59.89,59.64,59.89,18400.0,47.0936,47.291,47.0936,47.291,18400.0
2012-09-06 11:00:00,59.88,59.88,59.69,59.75,14000.0,47.2831,47.2831,47.133,47.1804,14000.0
2012-09-06 11:30:00,59.78,59.82,59.61,59.68,22500.0,47.2041,47.2357,47.0699,47.1251,22500.0
2012-09-06 12:00:00,59.64,59.77,59.62,59.71,12000.0,47.0936,47.1962,47.0778,47.1488,12000.0
2012-09-06 12:30:00,59.71,59.82,59.7,59.78,10300.0,47.1488,47.2357,47.1409,47.2041,10300.0
2012-09-06 13:00:00,59.8,59.81,59.65,59.67,13200.0,47.2199,47.2278,47.1014,47.1172,13200.0
2012-09-06 13:30:00,59.68,59.79,59.67,59.75,14500.0,47.1251,47.212,47.1172,47.1804,14500.0
2012-09-06 14:00:00,59.75,59.76,59.64,59.7,15600.0,47.1804,47.1883,47.0936,47.1409,15600.0
2012-09-06 14:30:00,59.68,59.72,59.57,59.57,48600.0,47.1251,47.1567,47.0383,47.0383,48600.0
2012-09-06 15:00:00,59.58,59.64,59.54,59.56,23600.0,47.0462,47.0936,47.0146,47.0304,23600.0
2012-09-06 15:30:00,59.55,59.58,59.37,59.49,137200.0,47.0225,47.0462,46.8804,46.9751,137200.0
2012-09-07 09:30:00,59.7,59.98,59.68,59.9,12100.0,47.1409,47.362,47.1251,47.2989,12100.0
2012-09-07 10:00:00,59.9,59.9,59.75,59.88,23700.0,47.2989,47.2989,47.1804,47.2831,23700.0
2012-09-07 10:30:00,59.89,59.96,59.8,59.86,11400.0,47.291,47.3462,47.2199,47.2673,11400.0
2012-09-07 11:00:00,59.87,59.95,59.79,59.79,8300.0,47.2752,47.3383,47.212,47.212,8300.0
2012-09-07 11:30:00,59.8,59.84,59.76,59.77,9900.0,47.2199,47.2515,47.1883,47.1962,9900.0
2012-09-07 12:00:00,59.83,59.94,59.78,59.88,17700.0,47.2436,47.3304,47.2041,47.2831,17700.0
2012-09-07 12:30:00,59.88,59.94,59.87,59.89,8500.0,47.2831,47.3304,47.2752,47.291,8500.0
2012-09-07 13:00:00,59.9,59.91,59.83,59.87,10000.0,47.2989,47.3068,47.2436,47.2752,10000.0
2012-09-07 13:30:00,59.87,59.93,59.76,59.86,14400.0,47.2752,47.3225,47.1883,47.2673,14400.0
2012-09-07 14:00:00,59.89,59.94,59.85,59.9,10800.0,47.291,47.3304,47.2594,47.2989,10800.0
2012-09-07 14:30:00,59.9,59.97,59.83,59.96,14100.0,47.2989,47.3541,47.2436,47.3462,14100.0
2012-09-07 15:00:00,59.95,59.96,59.82,59.83,12200.0,47.3383,47.3462,47.2357,47.2436,12200.0
2012-09-07 15:30:00,59.84,59.92,59.81,59.9,77600.0,47.2515,47.3146,47.2278,47.2989,77600.0
2012-09-10 09:30:00,59.93,59.98,59.41,59.59,13300.0,47.3225,47.362,46.9119,47.0541,13300.0
2012-09-10 10:00:00,59.61,59.78,59.58,59.74,16100.0,47.0699,47.2041,47.0462,47.1725,16100.0
2012-09-10 10:30:00,59.65,59.85,59.63,59.79,10200.0,47.1014,47.2594,47.0857,47.212,10200.0
2012-09-10 11:00:00,59.73,59.87,59.73,59.78,14300.0,47.1646,47.2752,47.1646,47.2041,14300.0
2012-09-10 11:30:00,59.8,59.8,59.73,59.8,12900.0,47.2199,47.2199,47.1646,47.2199,12900.0
2012-09-10 12:00:00,59.76,59.79,59.69,59.79,6800.0,47.1883,47.212,47.133,47.212,6800.0
2012-09-10 12:30:00,59.74,59.76,59.67,59.7,9000.0,47.1725,47.1883,47.1172,47.1409,9000.0
2012-09-10 13:00:00,59.69,59.74,59.6,59.71,57300.0,47.133,47.1725,47.062,47.1488,57300.0
2012-09-10 13:30:00,59.7,59.7,59.39,59.51,20600.0,47.1409,47.1409,46.8961,46.9909,20600.0
2012-09-10 14:00:00,59.51,59.65,59.47,59.62,12400.0,46.9909,47.1014,46.9593,47.0778,12400.0
2012-09-10 14:30:00,59.63,59.66,59.55,59.58,15000.0,47.0857,47.1093,47.0225,47.0462,15000.0
2012-09-10 15:00:00,59.55,59.59,59.42,59.47,14200.0,47.0225,47.0541,46.9198,46.9593,14200.0
2012-09-10 15:30:00,59.46,59.52,59.23,59.51,89300.0,46.9514,46.9988,46.7698,46.9909,89300.0
2012-09-11 09:30:00,59.45,59.99,59.45,59.83,20800.0,46.9435,47.3699,46.9435,47.2436,20800.0
2012-09-11 10:00:00,59.86,59.86,59.71,59.74,9500.0,47.2673,47.2673,47.1488,47.1725,9500.0
2012-09-11 10:30:00,59.79,59.9,59.7,59.8,27600.0,47.212,47.2989,47.1409,47.2199,27600.0
2012-09-11 11:00:00,59.81,59.9,59.73,59.86,20900.0,47.2278,47.2989,47.1646,47.2673,20900.0
2012-09-11 11:30:00,59.83,59.9,59.71,59.75,32500.0,47.2436,47.2989,47.1488,47.1804,32500.0
2012-09-11 12:00:00,59.76,59.76,59.57,59.7,9600.0,47.1883,47.1883,47.0383,47.1409,9600.0
2012-09-11 12:30:00,59.72,59.8,59.69,59.78,19000.0,47.1567,47.2199,47.133,47.2041,19000.0
2012-09-11 13:00:00,59.75,59.91,59.73,59.89,16700.0,47.1804,47.3068,47.1646,47.291,16700.0
2012-09-11 13:30:00,59.84,59.85,59.72,59.75,8400.0,47.2515,47.2594,47.1567,47.1804,8400.0
2012-09-11 14:00:00,59.75,59.87,59.73,59.75,29700.0,47.1804,47.2752,47.1646,47.1804,29700.0
2012-09-11 14:30:00,59.75,59.81,59.63,59.74,12100.0,47.1804,47.2278,47.0857,47.1725,12100.0
2012-09-11 15:00:00,59.7,59.77,59.67,59.69,10100.0,47.1409,47.1962,47.1172,47.133,10100.0
2012-09-11 15:30:00,59.69,59.93,59.6,59.83,109300.0,47.133,47.3225,47.062,47.2436,109300.0
2012-09-12 09:30:00,60.0,60.17,59.75,59.8,14100.0,47.3778,47.5121,47.1804,47.2199,14100.0
2012-09-12 10:00:00,59.79,59.83,59.45,59.51,20000.0,47.212,47.2436,46.9435,46.9909,20000.0
2012-09-12 10:30:00,59.51,59.66,59.51,59.61,44300.0,46.9909,47.1093,46.9909,47.0699,44300.0
2012-09-12 11:00:00,59.65,59.79,59.62,59.67,22500.0,47.1014,47.212,47.0778,47.1172,22500.0
2012-09-12 11:30:00,59.73,59.79,59.53,59.6,12900.0,47.1646,47.212,47.0067,47.062,12900.0
2012-09-12 12:00:00,59.61,59.68,59.57,59.62,10200.0,47.0699,47.1251,47.0383,47.0778,10200.0
2012-09-12 12:30:00,59.6,59.66,59.56,59.61,16700.0,47.062,47.1093,47.0304,47.0699,16700.0
2012-09-12 13:00:00,59.63,59.71,59.57,59.59,8500.0,47.0857,47.1488,47.0383,47.0541,8500.0
2012-09-12 13:30:00,59.57,59.62,59.51,59.51,11300.0,47.0383,47.0778,46.9909,46.9909,11300.0
2012-09-12 14:00:00,59.57,59.59,59.45,59.47,12700.0,47.0383,47.0541,46.9435,46.9593,12700.0
2012-09-12 14:30:00,59.45,59.51,59.29,59.29,26600.0,46.9435,46.9909,46.8172,46.8172,26600.0
2012-09-12 15:00:00,59.32,59.45,59.3,59.43,26000.0,46.8409,46.9435,46.8251,46.9277,26000.0
2012-09-12 15:30:00,59.43,59.53,59.29,59.51,70200.0,46.9277,47.0067,46.8172,46.9909,70200.0
2012-09-13 09:30:00,59.29,59.45,58.85,59.16,22400.0,46.8172,46.9435,46.4697,46.7145,22400.0
2012-09-13 10:00:00,59.16,59.35,59.07,59.24,21400.0,46.7145,46.8646,46.6435,46.7777,21400.0
2012-09-13 10:30:00,59.2,59.3,59.15,59.27,162600.0,46.7461,46.8251,46.7066,46.8014,162600.0
2012-09-13 11:00:00,59.29,59.5,59.27,59.42,5900.0,46.8172,46.983,46.8014,46.9198,5900.0
2012-09-13 11:30:00,59.46,59.48,59.32,59.38,3500.0,46.9514,46.9672,46.8409,46.8882,3500.0
2012-09-13 12:00:00,59.35,59.37,59.19,59.34,7300.0,46.8646,46.8804,46.7382,46.8567,7300.0
2012-09-13 12:30:00,59.29,59.72,59.27,59.72,16000.0,46.8172,47.1567,46.8014,47.1567,16000.0
2012-09-13 13:00:00,59.82,59.97,59.7,59.95,11400.0,47.2357,47.3541,47.1409,47.3383,11400.0
2012-09-13 13:30:00,59.92,60.16,59.92,60.02,12600.0,47.3146,47.5042,47.3146,47.3936,12600.0
2012-09-13 14:00:00,60.0,60.18,59.94,60.09,30000.0,47.3778,47.52,47.3304,47.4489,30000.0
2012-09-13 14:30:00,60.02,60.07,59.87,59.89,20100.0,47.3936,47.4331,47.2752,47.291,20100.0
2012-09-13 15:00:00,59.93,60.02,59.84,59.86,24800.0,47.3225,47.3936,47.2515,47.2673,24800.0
2012-09-13 15:30:00,59.87,59.99,59.85,59.97,65800.0,47.2752,47.3699,47.2594,47.3541,65800.0
2012-09-14 09:30:00,60.22,60.69,60.05,60.12,18300.0,47.5515,47.9227,47.4173,47.4726,18300.0
2012-09-14 10:00:00,60.12,60.4,60.08,60.22,45600.0,47.4726,47.6937,47.441,47.5515,45600.0
2012-09-14 10:30:00,60.22,60.28,60.0,60.0,48300.0,47.5515,47.5989,47.3778,47.3778,48300.0
2012-09-14 11:00:00,60.0,60.31,59.99,60.2,39800.0,47.3778,47.6226,47.3699,47.5357,39800.0
2012-09-14 11:30:00,60.24,60.24,59.84,59.94,20600.0,47.5673,47.5673,47.2515,47.3304,20600.0
2012-09-14 12:00:00,59.9,60.12,59.9,60.02,23400.0,47.2989,47.4726,47.2989,47.3936,23400.0
2012-09-14 12:30:00,60.04,60.12,60.01,60.03,9600.0,47.4094,47.4726,47.3857,47.4015,9600.0
2012-09-14 13:00:00,60.04,60.08,59.93,59.93,18900.0,47.4094,47.441,47.3225,47.3225,18900.0
2012-09-14 13:30:00,59.96,60.11,59.96,60.03,15700.0,47.3462,47.4647,47.3462,47.4015,15700.0
2012-09-14 14:00:00,60.03,60.1,59.92,59.95,32900.0,47.4015,47.4568,47.3146,47.3383,32900.0
2012-09-14 14:30:00,59.97,60.09,59.92,60.03,22200.0,47.3541,47.4489,47.3146,47.4015,22200.0
2012-09-14 15:00:00,60.04,60.04,59.88,59.97,29500.0,47.4094,47.4094,47.2831,47.3541,29500.0
2012-09-14 15:30:00,59.97,60.0,59.87,60.0,85800.0,47.3541,47.3778,47.2752,47.3778,85800.0
2012-09-17 09:30:00,59.91,60.0,59.83,59.95,11800.0,47.3068,47.3778,47.2436,47.3383,11800.0
2012-09-17 10:00:00,59.94,59.95,59.78,59.91,19600.0,47.3304,47.3383,47.2041,47.3068,19600.0
2012-09-17 10:30:00,59.88,59.88,59.73,59.82,10100.0,47.2831,47.2831,47.1646,47.2357,10100.0
2012-09-17 11:00:00,59.83,59.88,59.8,59.8,6300.0,47.2436,47.2831,47.2199,47.2199,6300.0
2012-09-17 11:30:00,59.83,59.89,59.8,59.89,10100.0,47.2436,47.291,47.2199,47.291,10100.0
2012-09-17 12:00:00,59.85,59.9,59.78,59.83,13600.0,47.2594,47.2989,47.2041,47.2436,13600.0
2012-09-17 12:30:00,59.86,59.87,59.8,59.84,23300.0,47.2673,47.2752,47.2199,47.2515,23300.0
2012-09-17 13:00:00,59.84,59.86,59.81,59.86,7300.0,47.2515,47.2673,47.2278,47.2673,7300.0
2012-09-17 13:30:00,59.85,59.86,59.8,59.83,15500.0,47.2594,47.2673,47.2199,47.2436,15500.0
2012-09-17 14:00:00,59.81,59.83,59.62,59.7,55400.0,47.2278,47.2436,47.0778,47.1409,55400.0
2012-09-17 14:30:00,59.7,59.73,59.53,59.63,39900.0,47.1409,47.1646,47.0067,47.0857,39900.0
2012-09-17 15:00:00,59.63,59.76,59.51,59.52,13600.0,47.0857,47.1883,46.9909,46.9988,13600.0
2012-09-17 15:30:00,59.5,59.67,59.5,59.51,78000.0,46.983,47.1172,46.983,46.9909,78000.0
2012-09-18 09:30:00,59.36,59.58,59.35,59.53,24600.0,46.8725,47.0462,46.8646,47.0067,24600.0
2012-09-18 10:00:00,59.53,59.55,59.33,59.47,22700.0,47.0067,47.0225,46.8488,46.9593,22700.0
2012-09-18 10:30:00,59.49,59.51,59.33,59.45,16200.0,46.9751,46.9909,46.8488,46.9435,16200.0
2012-09-18 11:00:00,59.48,59.54,59.44,59.52,12700.0,46.9672,47.0146,46.9356,46.9988,12700.0
2012-09-18 11:30:00,59.49,59.55,59.47,59.5,18700.0,46.9751,47.0225,46.9593,46.983,18700.0
2012-09-18 12:00:00,59.5,59.55,59.41,59.42,27800.0,46.983,47.0225,46.9119,46.9198,27800.0
2012-09-18 12:30:00,59.41,59.51,59.4,59.51,3700.0,46.9119,46.9909,46.904,46.9909,3700.0
2012-09-18 13:00:00,59.49,59.52,59.4,59.48,6200.0,46.9751,46.9988,46.904,46.9672,6200.0
2012-09-18 13:30:00,59.47,59.49,59.4,59.4,3600.0,46.9593,46.9751,46.904,46.904,3600.0
2012-09-18 14:00:00,59.41,59.44,59.32,59.32,8100.0,46.9119,46.9356,46.8409,46.8409,8100.0
2012-09-18 14:30:00,59.36,59.43,59.26,59.4,4800.0,46.8725,46.9277,46.7935,46.904,4800.0
2012-09-18 15:00:00,59.39,59.46,59.36,59.4,6100.0,46.8961,46.9514,46.8725,46.904,6100.0
2012-09-18 15:30:00,59.4,59.45,59.3,59.34,85200.0,46.904,46.9435,46.8251,46.8567,85200.0
2012-09-19 09:30:00,59.09,59.76,59.07,59.21,35000.0,46.6593,47.1883,46.6435,46.754,35000.0
2012-09-19 10:00:00,59.26,59.38,59.14,59.24,18700.0,46.7935,46.8882,46.6987,46.7777,18700.0
2012-09-19 10:30:00,59.19,59.27,59.1,59.22,23900.0,46.7382,46.8014,46.6672,46.7619,23900.0
2012-09-19 11:00:00,59.17,59.24,59.17,59.19,13000.0,46.7224,46.7777,46.7224,46.7382,13000.0
2012-09-19 11:30:00,59.19,59.24,59.17,59.22,18500.0,46.7382,46.7777,46.7224,46.7619,18500.0
2012-09-19 12:00:00,59.22,59.22,59.17,59.22,17900.0,46.7619,46.7619,46.7224,46.7619,17900.0
2012-09-19 12:30:00,59.21,59.21,59.17,59.18,20200.0,46.754,46.754,46.7224,46.7303,20200.0
2012-09-19 13:00:00,59.18,59.2,59.12,59.12,15400.0,46.7303,46.7461,46.6829,46.6829,15400.0
2012-09-19 13:30:00,59.1,59.16,59.0,59.1,10400.0,46.6672,46.7145,46.5882,46.6672,10400.0
2012-09-19 14:00:00,59.06,59.13,59.02,59.11,21700.0,46.6356,46.6908,46.604,46.675,21700.0
2012-09-19 14:30:00,59.1,59.12,59.03,59.1,54600.0,46.6672,46.6829,46.6119,46.6672,54600.0
2012-09-19 15:00:00,59.09,59.11,59.05,59.05,25100.0,46.6593,46.675,46.6277,46.6277,25100.0
2012-09-19 15:30:00,59.06,59.17,59.05,59.1,82300.0,46.6356,46.7224,46.6277,46.6672,82300.0
2012-09-20 09:30:00,58.73,59.02,58.56,58.89,32600.0,46.375,46.604,46.2408,46.5013,32600.0
2012-09-20 10:00:00,58.83,59.16,58.83,59.08,31500.0,46.454,46.7145,46.454,46.6514,31500.0
2012-09-20 10:30:00,59.06,59.41,58.97,59.41,34600.0,46.6356,46.9119,46.5645,46.9119,34600.0
2012-09-20 11:00:00,59.37,59.4,59.07,59.21,16300.0,46.8804,46.904,46.6435,46.754,16300.0
2012-09-20 11:30:00,59.15,59.33,59.15,59.22,26000.0,46.7066,46.8488,46.7066,46.7619,26000.0
2012-09-20 12:00:00,59.22,59.28,59.16,59.21,11900.0,46.7619,46.8093,46.7145,46.754,11900.0
2012-09-20 12:30:00,59.21,59.35,59.21,59.28,24900.0,46.754,46.8646,46.754,46.8093,24900.0
2012-09-20 13:00:00,59.26,59.32,59.22,59.3,27100.0,46.7935,46.8409,46.7619,46.8251,27100.0
2012-09-20 13:30:00,59.3,59.47,59.29,59.35,28100.0,46.8251,46.9593,46.8172,46.8646,28100.0
2012-09-20 14:00:00,59.35,59.48,59.3,59.48,16100.0,46.8646,46.9672,46.8251,46.9672,16100.0
2012-09-20 14:30:00,59.46,59.49,59.37,59.49,18100.0,46.9514,46.9751,46.8804,46.9751,18100.0
2012-09-20 15:00:00,59.48,59.6,59.48,59.49,32500.0,46.9672,47.062,46.9672,46.9751,32500.0
2012-09-20 15:30:00,59.51,59.51,59.38,59.51,54300.0,46.9909,46.9909,46.8882,46.9909,54300.0
2012-09-21 09:30:00,59.86,59.97,59.35,59.56,139200.0,47.2673,47.3541,46.8646,47.0304,139200.0
2012-09-21 10:00:00,59.51,59.54,59.16,59.3,8800.0,46.9909,47.0146,46.7145,46.8251,8800.0
2012-09-21 10:30:00,59.31,59.39,59.13,59.13,7600.0,46.833,46.8961,46.6908,46.6908,7600.0
2012-09-21 11:00:00,59.1,59.15,59.02,59.02,9100.0,46.6672,46.7066,46.604,46.604,9100.0
2012-09-21 11:30:00,59.05,59.15,59.0,59.06,15600.0,46.6277,46.7066,46.5882,46.6356,15600.0
2012-09-21 12:00:00,59.08,59.16,59.04,59.1,4400.0,46.6514,46.7145,46.6198,46.6672,4400.0
2012-09-21 12:30:00,59.08,59.1,58.96,58.99,10600.0,46.6514,46.6672,46.5566,46.5803,10600.0
2012-09-21 13:00:00,58.99,58.99,58.88,58.98,7600.0,46.5803,46.5803,46.4934,46.5724,7600.0
2012-09-21 13:30:00,58.96,59.0,58.91,58.98,16500.0,46.5566,46.5882,46.5171,46.5724,16500.0
2012-09-21 14:00:00,58.98,58.99,58.86,58.86,13200.0,46.5724,46.5803,46.4776,46.4776,13200.0
2012-09-21 14:30:00,58.88,58.91,58.78,58.82,20300.0,46.4934,46.5171,46.4145,46.4461,20300.0
2012-09-21 15:00:00,58.8,58.85,58.72,58.72,24000.0,46.4303,46.4697,46.3671,46.3671,24000.0
2012-09-21 15:30:00,58.73,58.85,58.6,58.6,101800.0,46.375,46.4697,46.2723,46.2723,101800.0
2012-09-24 09:30:00,58.55,58.71,58.29,58.64,13200.0,46.2329,46.3592,46.0276,46.3039,13200.0
2012-09-24 10:00:00,58.68,58.92,58.64,58.9,11300.0,46.3355,46.525,46.3039,46.5092,11300.0
2012-09-24 10:30:00,58.91,59.03,58.85,59.03,6300.0,46.5171,46.6119,46.4697,46.6119,6300.0
2012-09-24 11:00:00,59.05,59.05,58.65,58.69,16800.0,46.6277,46.6277,46.3118,46.3434,16800.0
2012-09-24 11:30:00,58.65,58.67,58.52,58.57,16700.0,46.3118,46.3276,46.2092,46.2486,16700.0
2012-09-24 12:00:00,58.57,58.61,58.53,58.54,16100.0,46.2486,46.2802,46.2171,46.225,16100.0
2012-09-24 12:30:00,58.55,58.55,58.39,58.44,12900.0,46.2329,46.2329,46.1065,46.146,12900.0
2012-09-24 13:00:00,58.41,58.57,58.41,58.5,15800.0,46.1223,46.2486,46.1223,46.1934,15800.0
2012-09-24 13:30:00,58.5,58.67,58.45,58.58,49600.0,46.1934,46.3276,46.1539,46.2565,49600.0
2012-09-24 14:00:00,58.58,58.67,58.46,58.56,36100.0,46.2565,46.3276,46.1618,46.2408,36100.0
2012-09-24 14:30:00,58.56,58.76,58.55,58.62,25700.0,46.2408,46.3987,46.2329,46.2881,25700.0
2012-09-24 15:00:00,58.64,58.66,58.54,58.57,31700.0,46.3039,46.3197,46.225,46.2486,31700.0
2012-09-24 15:30:00,58.57,58.65,58.3,58.37,69800.0,46.2486,46.3118,46.0354,46.0907,69800.0
2012-09-25 09:30:00,58.72,58.98,58.57,58.7,12000.0,46.3671,46.5724,46.2486,46.3513,12000.0
2012-09-25 10:00:00,58.75,58.9,58.62,58.65,8200.0,46.3908,46.5092,46.2881,46.3118,8200.0
2012-09-25 10:30:00,58.58,58.71,58.43,58.65,5300.0,46.2565,46.3592,46.1381,46.3118,5300.0
2012-09-25 11:00:00,58.64,58.7,58.54,58.54,8000.0,46.3039,46.3513,46.225,46.225,8000.0
2012-09-25 11:30:00,58.48,58.64,58.44,58.61,9200.0,46.1776,46.3039,46.146,46.2802,9200.0
2012-09-25 12:00:00,58.62,58.64,58.47,58.55,8300.0,46.2881,46.3039,46.1697,46.2329,8300.0
2012-09-25 12:30:00,58.53,58.54,58.12,58.33,15600.0,46.2171,46.225,45.8933,46.0591,15600.0
2012-09-25 13:00:00,58.35,58.37,58.24,58.26,6000.0,46.0749,46.0907,45.9881,46.0039,6000.0
2012-09-25 13:30:00,58.25,58.36,58.13,58.17,6000.0,45.996,46.0828,45.9012,45.9328,6000.0
2012-09-25 14:00:00,58.21,58.31,58.04,58.06,7600.0,45.9644,46.0433,45.8301,45.8459,7600.0
2012-09-25 14:30:00,58.03,58.15,58.0,58.0,11000.0,45.8222,45.917,45.7986,45.7986,11000.0
2012-09-25 15:00:00,58.03,58.05,57.79,57.95,12600.0,45.8222,45.838,45.6327,45.7591,12600.0
2012-09-25 15:30:00,57.95,58.02,57.63,57.68,50800.0,45.7591,45.8144,45.5064,45.5459,50800.0
2012-09-26 09:30:00,57.67,57.69,57.2,57.35,13600.0,45.538,45.5538,45.1669,45.2853,13600.0
2012-09-26 10:00:00,57.43,57.46,57.19,57.21,6100.0,45.3485,45.3722,45.159,45.1748,6100.0
2012-09-26 10:30:00,57.19,57.24,57.06,57.06,9100.0,45.159,45.1984,45.0563,45.0563,9100.0
2012-09-26 11:00:00,57.08,57.3,57.06,57.23,7500.0,45.0721,45.2458,45.0563,45.1905,7500.0
2012-09-26 11:30:00,57.25,57.32,57.1,57.32,10300.0,45.2063,45.2616,45.0879,45.2616,10300.0
2012-09-26 12:00:00,57.28,57.35,57.24,57.26,4200.0,45.23,45.2853,45.1984,45.2142,4200.0
2012-09-26 12:30:00,57.22,57.31,57.08,57.21,27800.0,45.1826,45.2537,45.0721,45.1748,27800.0
2012-09-26 13:00:00,57.2,57.39,57.2,57.33,21100.0,45.1669,45.3169,45.1669,45.2695,21100.0
2012-09-26 13:30:00,57.28,57.43,57.28,57.28,15100.0,45.23,45.3485,45.23,45.23,15100.0
2012-09-26 14:00:00,57.27,57.43,57.24,57.26,7400.0,45.2221,45.3485,45.1984,45.2142,7400.0
2012-09-26 14:30:00,57.19,57.38,57.16,57.3,9100.0,45.159,45.309,45.1353,45.2458,9100.0
2012-09-26 15:00:00,57.26,57.3,57.16,57.2,12900.0,45.2142,45.2458,45.1353,45.1669,12900.0
2012-09-26 15:30:00,57.21,57.27,57.16,57.21,47700.0,45.1748,45.2221,45.1353,45.1748,47700.0
2012-09-27 09:30:00,57.5,57.5,57.11,57.11,6200.0,45.4037,45.4037,45.0958,45.0958,6200.0
2012-09-27 10:00:00,57.09,57.28,57.05,57.13,17500.0,45.08,45.23,45.0484,45.1116,17500.0
2012-09-27 10:30:00,57.15,57.31,57.1,57.26,4700.0,45.1274,45.2537,45.0879,45.2142,4700.0
2012-09-27 11:00:00,57.3,57.34,57.12,57.15,10100.0,45.2458,45.2774,45.1037,45.1274,10100.0
2012-09-27 11:30:00,57.15,57.36,57.12,57.36,9500.0,45.1274,45.2932,45.1037,45.2932,9500.0
2012-09-27 12:00:00,57.34,57.48,57.34,57.48,6800.0,45.2774,45.388,45.2774,45.388,6800.0
2012-09-27 12:30:00,57.52,57.54,57.47,57.54,5200.0,45.4195,45.4353,45.3801,45.4353,5200.0
2012-09-27 13:00:00,57.49,57.57,57.48,57.53,4900.0,45.3958,45.459,45.388,45.4274,4900.0
2012-09-27 13:30:00,57.51,57.7,57.51,57.58,5700.0,45.4116,45.5617,45.4116,45.4669,5700.0
2012-09-27 14:00:00,57.59,57.67,57.57,57.58,3800.0,45.4748,45.538,45.459,45.4669,3800.0
2012-09-27 14:30:00,57.61,57.69,57.56,57.56,7000.0,45.4906,45.5538,45.4511,45.4511,7000.0
2012-09-27 15:00:00,57.57,57.72,57.56,57.62,18300.0,45.459,45.5775,45.4511,45.4985,18300.0
2012-09-27 15:30:00,57.63,57.72,57.56,57.71,52400.0,45.5064,45.5775,45.4511,45.5696,52400.0
2012-09-28 09:30:00,57.45,57.64,57.43,57.52,14200.0,45.3643,45.5143,45.3485,45.4195,14200.0
2012-09-28 10:00:00,57.61,57.71,57.52,57.56,41800.0,45.4906,45.5696,45.4195,45.4511,41800.0
2012-09-28 10:30:00,57.56,57.67,57.52,57.56,4000.0,45.4511,45.538,45.4195,45.4511,4000.0
2012-09-28 11:00:00,57.55,57.69,57.43,57.48,9100.0,45.4432,45.5538,45.3485,45.388,9100.0
2012-09-28 11:30:00,57.47,57.59,57.43,57.59,3800.0,45.3801,45.4748,45.3485,45.4748,3800.0
2012-09-28 12:00:00,57.51,57.72,57.51,57.58,7600.0,45.4116,45.5775,45.4116,45.4669,7600.0
2012-09-28 12:30:00,57.52,57.58,57.49,57.53,1500.0,45.4195,45.4669,45.3958,45.4274,1500.0
2012-09-28 13:00:00,57.64,57.67,57.5,57.62,5700.0,45.5143,45.538,45.4037,45.4985,5700.0
2012-09-28 13:30:00,57.67,57.9,57.67,57.89,6200.0,45.538,45.7196,45.538,45.7117,6200.0
2012-09-28 14:00:00,57.88,57.96,57.78,57.82,16600.0,45.7038,45.767,45.6248,45.6564,16600.0
2012-09-28 14:30:00,57.77,57.94,57.75,57.83,16700.0,45.6169,45.7512,45.6012,45.6643,16700.0
2012-09-28 15:00:00,57.84,57.9,57.78,57.82,28000.0,45.6722,45.7196,45.6248,45.6564,28000.0
2012-09-28 15:30:00,57.84,58.0,57.8,57.86,87600.0,45.6722,45.7986,45.6406,45.688,87600.0
2012-10-01 09:30:00,57.87,57.87,57.63,57.72,47000.0,45.6959,45.6959,45.5064,45.5775,47000.0
2012-10-01 10:00:00,57.72,57.85,57.69,57.8,51200.0,45.5775,45.6801,45.5538,45.6406,51200.0
2012-10-01 10:30:00,57.81,57.94,57.73,57.89,35900.0,45.6485,45.7512,45.5854,45.7117,35900.0
2012-10-01 11:00:00,57.92,57.98,57.83,57.86,24900.0,45.7354,45.7828,45.6643,45.688,24900.0
2012-10-01 11:30:00,57.86,57.86,57.76,57.76,36500.0,45.688,45.688,45.609,45.609,36500.0
2012-10-01 12:00:00,57.77,57.86,57.76,57.84,23000.0,45.6169,45.688,45.609,45.6722,23000.0
2012-10-01 12:30:00,57.85,57.9,57.71,57.79,67300.0,45.6801,45.7196,45.5696,45.6327,67300.0
2012-10-01 13:00:00,57.8,57.81,57.7,57.7,30100.0,45.6406,45.6485,45.5617,45.5617,30100.0
2012-10-01 13:30:00,57.7,57.7,57.38,57.59,25100.0,45.5617,45.5617,45.309,45.4748,25100.0
2012-10-01 14:00:00,57.61,57.7,57.57,57.65,15400.0,45.4906,45.5617,45.459,45.5222,15400.0
2012-10-01 14:30:00,57.64,57.67,57.51,57.53,21500.0,45.5143,45.538,45.4116,45.4274,21500.0
2012-10-01 15:00:00,57.54,57.56,57.31,57.39,29000.0,45.4353,45.4511,45.2537,45.3169,29000.0
2012-10-01 15:30:00,57.37,57.58,57.37,57.51,82100.0,45.3011,45.4669,45.3011,45.4116,82100.0
2012-10-02 09:30:00,57.55,57.82,57.55,57.67,14600.0,45.4432,45.6564,45.4432,45.538,14600.0
2012-10-02 10:00:00,57.76,57.76,57.41,57.54,18500.0,45.609,45.609,45.3327,45.4353,18500.0
2012-10-02 10:30:00,57.53,57.62,57.3,57.34,18600.0,45.4274,45.4985,45.2458,45.2774,18600.0
2012-10-02 11:00:00,57.37,57.39,57.27,57.31,14700.0,45.3011,45.3169,45.2221,45.2537,14700.0
2012-10-02 11:30:00,57.33,57.53,57.31,57.47,35000.0,45.2695,45.4274,45.2537,45.3801,35000.0
2012-10-02 12:00:00,57.51,57.64,57.47,57.55,8800.0,45.4116,45.5143,45.3801,45.4432,8800.0
2012-10-02 12:30:00,57.54,57.57,57.46,57.48,4100.0,45.4353,45.459,45.3722,45.388,4100.0
2012-10-02 13:00:00,57.51,57.53,57.45,57.5,5500.0,45.4116,45.4274,45.3643,45.4037,5500.0
2012-10-02 13:30:00,57.48,57.64,57.45,57.6,20100.0,45.388,45.5143,45.3643,45.4827,20100.0
2012-10-02 14:00:00,57.58,57.66,57.56,57.64,14200.0,45.4669,45.5301,45.4511,45.5143,14200.0
2012-10-02 14:30:00,57.61,57.61,57.5,57.54,12800.0,45.4906,45.4906,45.4037,45.4353,12800.0
2012-10-02 15:00:00,57.5,57.54,57.43,57.54,12400.0,45.4037,45.4353,45.3485,45.4353,12400.0
2012-10-02 15:30:00,57.52,57.69,57.52,57.69,49700.0,45.4195,45.5538,45.4195,45.5538,49700.0
2012-10-03 09:30:00,57.89,57.89,57.27,57.38,18100.0,45.7117,45.7117,45.2221,45.309,18100.0
2012-10-03 10:00:00,57.4,57.55,57.32,57.48,16600.0,45.3248,45.4432,45.2616,45.388,16600.0
2012-10-03 10:30:00,57.48,57.49,57.34,57.38,23000.0,45.388,45.3958,45.2774,45.309,23000.0
2012-10-03 11:00:00,57.37,57.53,57.35,57.47,14200.0,45.3011,45.4274,45.2853,45.3801,14200.0
2012-10-03 11:30:00,57.47,57.52,57.39,57.48,11100.0,45.3801,45.4195,45.3169,45.388,11100.0
2012-10-03 12:00:00,57.4,57.53,57.37,57.53,17100.0,45.3248,45.4274,45.3011,45.4274,17100.0
2012-10-03 12:30:00,57.52,57.6,57.49,57.55,8000.0,45.4195,45.4827,45.3958,45.4432,8000.0
2012-10-03 13:00:00,57.56,57.64,57.49,57.57,6800.0,45.4511,45.5143,45.3958,45.459,6800.0
2012-10-03 13:30:00,57.53,57.59,57.39,57.47,10400.0,45.4274,45.4748,45.3169,45.3801,10400.0
2012-10-03 14:00:00,57.47,57.5,57.28,57.38,15300.0,45.3801,45.4037,45.23,45.309,15300.0
2012-10-03 14:30:00,57.37,57.52,57.34,57.35,9800.0,45.3011,45.4195,45.2774,45.2853,9800.0
2012-10-03 15:00:00,57.34,57.41,57.3,57.38,23200.0,45.2774,45.3327,45.2458,45.309,23200.0
2012-10-03 15:30:00,57.39,57.42,57.23,57.29,50200.0,45.3169,45.3406,45.1905,45.2379,50200.0
2012-10-04 09:30:00,57.45,57.59,57.29,57.35,18600.0,45.3643,45.4748,45.2379,45.2853,18600.0
2012-10-04 10:00:00,57.38,57.91,57.38,57.82,10400.0,45.309,45.7275,45.309,45.6564,10400.0
2012-10-04 10:30:00,57.82,57.82,57.6,57.65,11500.0,45.6564,45.6564,45.4827,45.5222,11500.0
2012-10-04 11:00:00,57.66,57.68,57.52,57.55,14600.0,45.5301,45.5459,45.4195,45.4432,14600.0
2012-10-04 11:30:00,57.51,57.78,57.49,57.75,13400.0,45.4116,45.6248,45.3958,45.6012,13400.0
2012-10-04 12:00:00,57.75,57.89,57.72,57.84,15200.0,45.6012,45.7117,45.5775,45.6722,15200.0
2012-10-04 12:30:00,57.85,57.88,57.81,57.84,2800.0,45.6801,45.7038,45.6485,45.6722,2800.0
2012-10-04 13:00:00,57.84,57.93,57.81,57.92,5000.0,45.6722,45.7433,45.6485,45.7354,5000.0
2012-10-04 13:30:00,57.93,58.08,57.9,58.06,8000.0,45.7433,45.8617,45.7196,45.8459,8000.0
2012-10-04 14:00:00,58.06,58.11,58.0,58.06,9500.0,45.8459,45.8854,45.7986,45.8459,9500.0
2012-10-04 14:30:00,58.07,58.11,57.98,58.01,9800.0,45.8538,45.8854,45.7828,45.8065,9800.0
2012-10-04 15:00:00,58.01,58.06,57.93,57.98,10900.0,45.8065,45.8459,45.7433,45.7828,10900.0
2012-10-04 15:30:00,57.96,58.06,57.9,58.05,102600.0,45.767,45.8459,45.7196,45.838,102600.0
2012-10-05 09:30:00,58.34,58.41,58.21,58.35,17900.0,46.067,46.1223,45.9644,46.0749,17900.0
2012-10-05 10:00:00,58.33,58.57,58.29,58.49,17900.0,46.0591,46.2486,46.0276,46.1855,17900.0
2012-10-05 10:30:00,58.49,58.57,58.41,58.53,7400.0,46.1855,46.2486,46.1223,46.2171,7400.0
2012-10-05 11:00:00,58.52,58.7,58.5,58.62,9700.0,46.2092,46.3513,46.1934,46.2881,9700.0
2012-10-05 11:30:00,58.66,58.75,58.6,58.75,11000.0,46.3197,46.3908,46.2723,46.3908,11000.0
2012-10-05 12:00:00,58.72,58.86,58.69,58.79,12700.0,46.3671,46.4776,46.3434,46.4224,12700.0
2012-10-05 12:30:00,58.74,58.83,58.65,58.65,10000.0,46.3829,46.454,46.3118,46.3118,10000.0
2012-10-05 13:00:00,58.68,58.75,58.56,58.56,8700.0,46.3355,46.3908,46.2408,46.2408,8700.0
2012-10-05 13:30:00,58.54,58.68,58.53,58.68,8000.0,46.225,46.3355,46.2171,46.3355,8000.0
2012-10-05 14:00:00,58.65,58.78,58.51,58.74,13900.0,46.3118,46.4145,46.2013,46.3829,13900.0
2012-10-05 14:30:00,58.73,58.82,58.46,58.51,11400.0,46.375,46.4461,46.1618,46.2013,11400.0
2012-10-05 15:00:00,58.47,58.58,58.39,58.47,17500.0,46.1697,46.2565,46.1065,46.1697,17500.0
2012-10-05 15:30:00,58.45,58.53,58.26,58.45,44800.0,46.1539,46.2171,46.0039,46.1539,44800.0
2012-10-08 09:30:00,58.39,58.41,58.13,58.25,11500.0,46.1065,46.1223,45.9012,45.996,11500.0
2012-10-08 10:00:00,58.22,58.42,58.22,58.31,11300.0,45.9723,46.1302,45.9723,46.0433,11300.0
2012-10-08 10:30:00,58.3,58.47,58.29,58.39,12600.0,46.0354,46.1697,46.0276,46.1065,12600.0
2012-10-08 11:00:00,58.38,58.42,58.28,58.33,10700.0,46.0986,46.1302,46.0197,46.0591,10700.0
2012-10-08 11:30:00,58.29,58.33,58.1,58.18,8400.0,46.0276,46.0591,45.8775,45.9407,8400.0
2012-10-08 12:00:00,58.18,58.33,58.14,58.32,6300.0,45.9407,46.0591,45.9091,46.0512,6300.0
2012-10-08 12:30:00,58.32,58.37,58.24,58.29,3400.0,46.0512,46.0907,45.9881,46.0276,3400.0
2012-10-08 13:00:00,58.32,58.39,58.27,58.27,3900.0,46.0512,46.1065,46.0118,46.0118,3900.0
2012-10-08 13:30:00,58.27,58.31,58.14,58.19,6900.0,46.0118,46.0433,45.9091,45.9486,6900.0
2012-10-08 14:00:00,58.17,58.3,58.12,58.3,15400.0,45.9328,46.0354,45.8933,46.0354,15400.0
2012-10-08 14:30:00,58.34,58.37,58.31,58.34,5400.0,46.067,46.0907,46.0433,46.067,5400.0
2012-10-08 15:00:00,58.35,58.45,58.3,58.38,10800.0,46.0749,46.1539,46.0354,46.0986,10800.0
2012-10-08 15:30:00,58.39,58.42,58.32,58.33,28200.0,46.1065,46.1302,46.0512,46.0591,28200.0
2012-10-09 09:30:00,58.05,58.28,57.91,58.05,5800.0,45.838,46.0197,45.7275,45.838,5800.0
2012-10-09 10:00:00,58.03,58.28,57.97,58.16,9000.0,45.8222,46.0197,45.7749,45.9249,9000.0
2012-10-09 10:30:00,58.14,58.14,57.66,57.69,7300.0,45.9091,45.9091,45.5301,45.5538,7300.0
2012-10-09 11:00:00,57.67,57.72,57.56,57.61,8100.0,45.538,45.5775,45.4511,45.4906,8100.0
2012-10-09 11:30:00,57.58,57.72,57.57,57.72,7000.0,45.4669,45.5775,45.459,45.5775,7000.0
2012-10-09 12:00:00,57.72,57.87,57.72,57.75,8800.0,45.5775,45.6959,45.5775,45.6012,8800.0
2012-10-09 12:30:00,57.78,57.82,57.72,57.75,3500.0,45.6248,45.6564,45.5775,45.6012,3500.0
2012-10-09 13:00:00,57.78,57.93,57.78,57.92,9700.0,45.6248,45.7433,45.6248,45.7354,9700.0
2012-10-09 13:30:00,57.93,58.09,57.92,58.03,19700.0,45.7433,45.8696,45.7354,45.8222,19700.0
2012-10-09 14:00:00,58.03,58.36,58.03,58.22,28700.0,45.8222,46.0828,45.8222,45.9723,28700.0
2012-10-09 14:30:00,58.27,58.28,58.11,58.18,17900.0,46.0118,46.0197,45.8854,45.9407,17900.0
2012-10-09 15:00:00,58.22,58.27,58.09,58.11,37600.0,45.9723,46.0118,45.8696,45.8854,37600.0
2012-10-09 15:30:00,58.12,58.25,58.07,58.1,74700.0,45.8933,45.996,45.8538,45.8775,74700.0
2012-10-10 09:30:00,58.08,58.23,58.0,58.23,24100.0,45.8617,45.9802,45.7986,45.9802,24100.0
2012-10-10 10:00:00,58.17,58.37,58.17,58.33,26700.0,45.9328,46.0907,45.9328,46.0591,26700.0
2012-10-10 10:30:00,58.36,58.4,58.21,58.3,12700.0,46.0828,46.1144,45.9644,46.0354,12700.0
2012-10-10 11:00:00,58.3,58.43,58.23,58.33,36800.0,46.0354,46.1381,45.9802,46.0591,36800.0
2012-10-10 11:30:00,58.36,58.42,58.23,58.33,36900.0,46.0828,46.1302,45.9802,46.0591,36900.0
2012-10-10 12:00:00,58.33,58.37,58.14,58.25,14600.0,46.0591,46.0907,45.9091,45.996,14600.0
2012-10-10 12:30:00,58.25,58.25,58.06,58.15,16800.0,45.996,45.996,45.8459,45.917,16800.0
2012-10-10 13:00:00,58.16,58.36,58.15,58.32,24400.0,45.9249,46.0828,45.917,46.0512,24400.0
2012-10-10 13:30:00,58.28,58.4,58.22,58.28,19000.0,46.0197,46.1144,45.9723,46.0197,19000.0
2012-10-10 14:00:00,58.29,58.33,58.15,58.25,32800.0,46.0276,46.0591,45.917,45.996,32800.0
2012-10-10 14:30:00,58.24,58.29,58.15,58.22,52400.0,45.9881,46.0276,45.917,45.9723,52400.0
2012-10-10 15:00:00,58.22,58.28,57.99,58.02,21000.0,45.9723,46.0197,45.7907,45.8144,21000.0
2012-10-10 15:30:00,58.01,58.06,57.86,58.0,45100.0,45.8065,45.8459,45.688,45.7986,45100.0
2012-10-11 09:30:00,58.52,58.52,58.13,58.23,12400.0,46.2092,46.2092,45.9012,45.9802,12400.0
2012-10-11 10:00:00,58.25,58.57,58.18,58.57,10400.0,45.996,46.2486,45.9407,46.2486,10400.0
2012-10-11 10:30:00,58.58,58.74,58.57,58.58,15700.0,46.2565,46.3829,46.2486,46.2565,15700.0
2012-10-11 11:00:00,58.56,58.65,58.47,58.62,13800.0,46.2408,46.3118,46.1697,46.2881,13800.0
2012-10-11 11:30:00,58.59,58.73,58.56,58.61,11600.0,46.2644,46.375,46.2408,46.2802,11600.0
2012-10-11 12:00:00,58.59,58.68,58.58,58.58,4700.0,46.2644,46.3355,46.2565,46.2565,4700.0
2012-10-11 12:30:00,58.61,58.73,58.6,58.64,6400.0,46.2802,46.375,46.2723,46.3039,6400.0
2012-10-11 13:00:00,58.61,58.64,58.53,58.58,5900.0,46.2802,46.3039,46.2171,46.2565,5900.0
2012-10-11 13:30:00,58.55,58.56,58.36,58.4,7100.0,46.2329,46.2408,46.0828,46.1144,7100.0
2012-10-11 14:00:00,58.41,58.51,58.33,58.48,10100.0,46.1223,46.2013,46.0591,46.1776,10100.0
2012-10-11 14:30:00,58.49,58.49,58.34,58.41,6800.0,46.1855,46.1855,46.067,46.1223,6800.0
2012-10-11 15:00:00,58.44,58.49,58.36,58.39,9600.0,46.146,46.1855,46.0828,46.1065,9600.0
2012-10-11 15:30:00,58.4,58.44,58.22,58.26,66000.0,46.1144,46.146,45.9723,46.0039,66000.0
2012-10-12 09:30:00,58.0,58.29,58.0,58.14,8900.0,45.7986,46.0276,45.7986,45.9091,8900.0
2012-10-12 10:00:00,58.16,58.23,57.87,57.91,6200.0,45.9249,45.9802,45.6959,45.7275,6200.0
2012-10-12 10:30:00,57.9,58.0,57.77,57.77,7300.0,45.7196,45.7986,45.6169,45.6169,7300.0
2012-10-12 11:00:00,57.75,57.86,57.58,57.58,4700.0,45.6012,45.688,45.4669,45.4669,4700.0
2012-10-12 11:30:00,57.57,57.62,57.29,57.36,11100.0,45.459,45.4985,45.2379,45.2932,11100.0
2012-10-12 12:00:00,57.39,57.44,57.29,57.29,6700.0,45.3169,45.3564,45.2379,45.2379,6700.0
2012-10-12 12:30:00,57.33,57.39,57.24,57.29,6400.0,45.2695,45.3169,45.1984,45.2379,6400.0
2012-10-12 13:00:00,57.34,57.34,57.25,57.3,6900.0,45.2774,45.2774,45.2063,45.2458,6900.0
2012-10-12 13:30:00,57.3,57.3,57.15,57.21,15800.0,45.2458,45.2458,45.1274,45.1748,15800.0
2012-10-12 14:00:00,57.23,57.24,57.04,57.09,32200.0,45.1905,45.1984,45.0405,45.08,32200.0
2012-10-12 14:30:00,57.11,57.22,57.09,57.18,22800.0,45.0958,45.1826,45.08,45.1511,22800.0
2012-10-12 15:00:00,57.15,57.19,57.08,57.14,32600.0,45.1274,45.159,45.0721,45.1195,32600.0
2012-10-12 15:30:00,57.13,57.18,57.04,57.1,68300.0,45.1116,45.1511,45.0405,45.0879,68300.0
2012-10-15 09:30:00,57.1,57.49,57.04,57.23,11300.0,45.0879,45.3958,45.0405,45.1905,11300.0
2012-10-15 10:00:00,57.23,57.35,57.07,57.2,16100.0,45.1905,45.2853,45.0642,45.1669,16100.0
2012-10-15 10:30:00,57.19,57.34,57.17,57.29,19900.0,45.159,45.2774,45.1432,45.2379,19900.0
2012-10-15 11:00:00,57.29,57.6,57.24,57.56,9900.0,45.2379,45.4827,45.1984,45.4511,9900.0
2012-10-15 11:30:00,57.56,57.8,57.56,57.56,15100.0,45.4511,45.6406,45.4511,45.4511,15100.0
2012-10-15 12:00:00,57.56,57.65,57.48,57.65,10800.0,45.4511,45.5222,45.388,45.5222,10800.0
2012-10-15 12:30:00,57.72,57.85,57.67,57.82,14100.0,45.5775,45.6801,45.538,45.6564,14100.0
2012-10-15 13:00:00,57.79,57.86,57.73,57.74,11800.0,45.6327,45.688,45.5854,45.5933,11800.0
2012-10-15 13:30:00,57.76,57.77,57.61,57.61,15600.0,45.609,45.6169,45.4906,45.4906,15600.0
2012-10-15 14:00:00,57.62,57.75,57.6,57.71,20800.0,45.4985,45.6012,45.4827,45.5696,20800.0
2012-10-15 14:30:00,57.66,57.68,57.53,57.63,27100.0,45.5301,45.5459,45.4274,45.5064,27100.0
2012-10-15 15:00:00,57.63,57.67,57.52,57.53,30800.0,45.5064,45.538,45.4195,45.4274,30800.0
2012-10-15 15:30:00,57.53,57.67,57.48,57.62,67800.0,45.4274,45.538,45.388,45.4985,67800.0
2012-10-16 09:30:00,58.03,58.35,57.72,58.21,8300.0,45.8222,46.0749,45.5775,45.9644,8300.0
2012-10-16 10:00:00,58.21,58.5,58.2,58.4,41900.0,45.9644,46.1934,45.9565,46.1144,41900.0
2012-10-16 10:30:00,58.44,58.54,58.33,58.4,11800.0,46.146,46.225,46.0591,46.1144,11800.0
2012-10-16 11:00:00,58.42,58.59,58.37,58.57,10700.0,46.1302,46.2644,46.0907,46.2486,10700.0
2012-10-16 11:30:00,58.55,58.65,58.54,58.62,17800.0,46.2329,46.3118,46.225,46.2881,17800.0
2012-10-16 12:00:00,58.58,58.7,58.54,58.66,6300.0,46.2565,46.3513,46.225,46.3197,6300.0
2012-10-16 12:30:00,58.65,58.68,58.6,58.61,5500.0,46.3118,46.3355,46.2723,46.2802,5500.0
2012-10-16 13:00:00,58.6,58.76,58.6,58.76,8100.0,46.2723,46.3987,46.2723,46.3987,8100.0
2012-10-16 13:30:00,58.76,58.79,58.7,58.79,13600.0,46.3987,46.4224,46.3513,46.4224,13600.0
2012-10-16 14:00:00,58.79,58.79,58.57,58.67,17200.0,46.4224,46.4224,46.2486,46.3276,17200.0
2012-10-16 14:30:00,58.62,58.63,58.55,58.61,13500.0,46.2881,46.296,46.2329,46.2802,13500.0
2012-10-16 15:00:00,58.6,58.66,58.56,58.64,32600.0,46.2723,46.3197,46.2408,46.3039,32600.0
2012-10-16 15:30:00,58.66,58.85,58.59,58.85,65900.0,46.3197,46.4697,46.2644,46.4697,65900.0
2012-10-17 09:30:00,58.98,59.3,58.97,59.3,4600.0,46.5724,46.8251,46.5645,46.8251,4600.0
2012-10-17 10:00:00,59.28,59.67,59.28,59.65,28900.0,46.8093,47.1172,46.8093,47.1014,28900.0
2012-10-17 10:30:00,59.68,59.72,59.62,59.7,9100.0,47.1251,47.1567,47.0778,47.1409,9100.0
2012-10-17 11:00:00,59.68,59.69,59.55,59.64,11100.0,47.1251,47.133,47.0225,47.0936,11100.0
2012-10-17 11:30:00,59.66,59.78,59.64,59.76,7700.0,47.1093,47.2041,47.0936,47.1883,7700.0
2012-10-17 12:00:00,59.76,59.88,59.73,59.85,10900.0,47.1883,47.2831,47.1646,47.2594,10900.0
2012-10-17 12:30:00,59.84,59.87,59.7,59.7,6800.0,47.2515,47.2752,47.1409,47.1409,6800.0
2012-10-17 13:00:00,59.7,59.77,59.7,59.75,7700.0,47.1409,47.1962,47.1409,47.1804,7700.0
2012-10-17 13:30:00,59.74,59.75,59.62,59.73,7800.0,47.1725,47.1804,47.0778,47.1646,7800.0
2012-10-17 14:00:00,59.75,59.82,59.73,59.79,12300.0,47.1804,47.2357,47.1646,47.212,12300.0
2012-10-17 14:30:00,59.8,60.0,59.79,60.0,24800.0,47.2199,47.3778,47.212,47.3778,24800.0
2012-10-17 15:00:00,60.0,60.09,59.95,60.08,25800.0,47.3778,47.4489,47.3383,47.441,25800.0
2012-10-17 15:30:00,60.06,60.2,59.98,60.03,63000.0,47.4252,47.5357,47.362,47.4015,63000.0
2012-10-18 09:30:00,55.31,56.18,54.17,55.46,387500.0,43.6745,44.3614,42.7743,43.7929,387500.0
2012-10-18 10:00:00,55.5,55.81,55.33,55.38,187700.0,43.8245,44.0693,43.6902,43.7297,187700.0
2012-10-18 10:30:00,55.39,55.43,54.45,54.98,227800.0,43.7376,43.7692,42.9954,43.4139,227800.0
2012-10-18 11:00:00,54.97,55.2,54.93,54.99,165200.0,43.406,43.5876,43.3744,43.4218,165200.0
2012-10-18 11:30:00,55.0,55.0,53.66,54.25,157200.0,43.4297,43.4297,42.3716,42.8374,157200.0
2012-10-18 12:00:00,54.26,54.6,54.25,54.27,72300.0,42.8453,43.1138,42.8374,42.8532,72300.0
2012-10-18 12:30:00,54.26,54.27,53.95,54.19,67000.0,42.8453,42.8532,42.6006,42.7901,67000.0
2012-10-18 13:00:00,54.19,54.3,53.95,54.24,75300.0,42.7901,42.8769,42.6006,42.8295,75300.0
2012-10-18 13:30:00,54.22,54.52,54.09,54.12,80300.0,42.8138,43.0506,42.7111,42.7348,80300.0
2012-10-18 14:00:00,54.09,54.13,53.89,53.91,155700.0,42.7111,42.7427,42.5532,42.569,155700.0
2012-10-18 14:30:00,53.91,53.97,53.5,53.93,106100.0,42.569,42.6163,42.2452,42.5848,106100.0
2012-10-18 15:00:00,53.93,53.96,53.5,53.5,78600.0,42.5848,42.6085,42.2452,42.2452,78600.0
2012-10-18 15:30:00,53.5,53.63,53.5,53.51,303100.0,42.2452,42.3479,42.2452,42.2531,303100.0
2012-10-19 09:30:00,53.1,54.14,53.1,53.55,134300.0,41.9294,42.7506,41.9294,42.2847,134300.0
2012-10-19 10:00:00,53.55,53.56,53.22,53.35,98800.0,42.2847,42.2926,42.0241,42.1268,98800.0
2012-10-19 10:30:00,53.35,53.65,53.28,53.32,108100.0,42.1268,42.3637,42.0715,42.1031,108100.0
2012-10-19 11:00:00,53.32,53.42,53.13,53.31,52000.0,42.1031,42.1821,41.9531,42.0952,52000.0
2012-10-19 11:30:00,53.32,53.35,53.15,53.26,43300.0,42.1031,42.1268,41.9689,42.0557,43300.0
2012-10-19 12:00:00,53.27,53.35,52.86,52.89,38200.0,42.0636,42.1268,41.7399,41.7635,38200.0
2012-10-19 12:30:00,52.89,53.14,52.88,53.03,67400.0,41.7635,41.961,41.7557,41.8741,67400.0
2012-10-19 13:00:00,53.0,53.03,52.96,52.98,22100.0,41.8504,41.8741,41.8188,41.8346,22100.0
2012-10-19 13:30:00,52.98,53.01,52.79,52.85,35400.0,41.8346,41.8583,41.6846,41.732,35400.0
2012-10-19 14:00:00,52.84,53.17,52.84,53.12,47600.0,41.7241,41.9846,41.7241,41.9452,47600.0
2012-10-19 14:30:00,53.12,53.16,52.83,52.99,41700.0,41.9452,41.9767,41.7162,41.8425,41700.0
2012-10-19 15:00:00,52.98,53.08,52.93,53.01,63900.0,41.8346,41.9136,41.7951,41.8583,63900.0
2012-10-19 15:30:00,53.01,53.13,52.94,52.95,60900.0,41.8583,41.9531,41.803,41.8109,60900.0
2012-10-22 09:30:00,52.74,53.5,52.65,53.32,46000.0,41.6451,42.2452,41.574,42.1031,46000.0
2012-10-22 10:00:00,53.33,53.43,53.11,53.2,23700.0,42.111,42.1899,41.9373,42.0083,23700.0
2012-10-22 10:30:00,53.2,53.36,53.15,53.34,30300.0,42.0083,42.1347,41.9689,42.1189,30300.0
2012-10-22 11:00:00,53.35,53.47,53.31,53.37,33700.0,42.1268,42.2215,42.0952,42.1426,33700.0
2012-10-22 11:30:00,53.36,53.51,53.35,53.44,58600.0,42.1347,42.2531,42.1268,42.1978,58600.0
2012-10-22 12:00:00,53.4,53.45,53.33,53.35,22600.0,42.1663,42.2057,42.111,42.1268,22600.0
2012-10-22 12:30:00,53.36,53.44,53.31,53.37,22600.0,42.1347,42.1978,42.0952,42.1426,22600.0
2012-10-22 13:00:00,53.35,53.37,53.04,53.08,23400.0,42.1268,42.1426,41.882,41.9136,23400.0
2012-10-22 13:30:00,53.1,53.14,53.0,53.12,29000.0,41.9294,41.961,41.8504,41.9452,29000.0
2012-10-22 14:00:00,53.14,53.37,53.1,53.2,60600.0,41.961,42.1426,41.9294,42.0083,60600.0
2012-10-22 14:30:00,53.26,53.28,53.16,53.21,32400.0,42.0557,42.0715,41.9767,42.0162,32400.0
2012-10-22 15:00:00,53.2,53.26,53.09,53.17,51100.0,42.0083,42.0557,41.9215,41.9846,51100.0
2012-10-22 15:30:00,53.18,53.42,53.07,53.39,102600.0,41.9925,42.1821,41.9057,42.1584,102600.0
2012-10-23 09:30:00,52.73,52.97,52.64,52.89,15900.0,41.6372,41.8267,41.5661,41.7635,15900.0
2012-10-23 10:00:00,52.85,52.95,52.62,52.77,49600.0,41.732,41.8109,41.5503,41.6688,49600.0
2012-10-23 10:30:00,52.74,52.8,52.64,52.74,12700.0,41.6451,41.6925,41.5661,41.6451,12700.0
2012-10-23 11:00:00,52.74,52.82,52.68,52.77,18800.0,41.6451,41.7083,41.5977,41.6688,18800.0
2012-10-23 11:30:00,52.76,52.77,52.66,52.74,35400.0,41.6609,41.6688,41.5819,41.6451,35400.0
2012-10-23 12:00:00,52.73,52.78,52.68,52.73,12300.0,41.6372,41.6767,41.5977,41.6372,12300.0
2012-10-23 12:30:00,52.74,52.89,52.73,52.88,10300.0,41.6451,41.7635,41.6372,41.7557,10300.0
2012-10-23 13:00:00,52.84,52.96,52.81,52.9,10300.0,41.7241,41.8188,41.7004,41.7714,10300.0
2012-10-23 13:30:00,52.86,52.98,52.77,52.94,10500.0,41.7399,41.8346,41.6688,41.803,10500.0
2012-10-23 14:00:00,52.95,52.99,52.73,52.89,12600.0,41.8109,41.8425,41.6372,41.7635,12600.0
2012-10-23 14:30:00,52.88,52.97,52.84,52.96,9400.0,41.7557,41.8267,41.7241,41.8188,9400.0
2012-10-23 15:00:00,52.98,53.02,52.8,52.84,24600.0,41.8346,41.8662,41.6925,41.7241,24600.0
2012-10-23 15:30:00,52.87,52.94,52.74,52.82,42400.0,41.7478,41.803,41.6451,41.7083,42400.0
2012-10-24 09:30:00,52.9,52.94,52.62,52.81,18000.0,41.7714,41.803,41.5503,41.7004,18000.0
2012-10-24 10:00:00,52.82,52.92,52.67,52.73,30200.0,41.7083,41.7872,41.5898,41.6372,30200.0
2012-10-24 10:30:00,52.69,52.87,52.68,52.69,23300.0,41.6056,41.7478,41.5977,41.6056,23300.0
2012-10-24 11:00:00,52.71,52.83,52.68,52.83,18300.0,41.6214,41.7162,41.5977,41.7162,18300.0
2012-10-24 11:30:00,52.86,52.93,52.71,52.8,13800.0,41.7399,41.7951,41.6214,41.6925,13800.0
2012-10-24 12:00:00,52.82,53.03,52.79,53.02,27200.0,41.7083,41.8741,41.6846,41.8662,27200.0
2012-10-24 12:30:00,53.03,53.15,52.97,53.04,39600.0,41.8741,41.9689,41.8267,41.882,39600.0
2012-10-24 13:00:00,53.08,53.19,53.08,53.19,7600.0,41.9136,42.0004,41.9136,42.0004,7600.0
2012-10-24 13:30:00,53.13,53.27,53.12,53.26,22000.0,41.9531,42.0636,41.9452,42.0557,22000.0
2012-10-24 14:00:00,53.21,53.4,53.21,53.3,16600.0,42.0162,42.1663,42.0162,42.0873,16600.0
2012-10-24 14:30:00,53.28,53.41,53.25,53.4,33500.0,42.0715,42.1742,42.0478,42.1663,33500.0
2012-10-24 15:00:00,53.37,53.37,53.11,53.17,52900.0,42.1426,42.1426,41.9373,41.9846,52900.0
2012-10-24 15:30:00,53.19,53.23,53.13,53.17,97300.0,42.0004,42.032,41.9531,41.9846,97300.0
2012-10-25 09:30:00,53.36,53.49,53.03,53.19,24000.0,42.1347,42.2373,41.8741,42.0004,24000.0
2012-10-25 10:00:00,53.2,53.34,53.04,53.16,18900.0,42.0083,42.1189,41.882,41.9767,18900.0
2012-10-25 10:30:00,53.15,53.22,53.06,53.19,18000.0,41.9689,42.0241,41.8978,42.0004,18000.0
2012-10-25 11:00:00,53.23,53.3,52.97,52.97,14100.0,42.032,42.0873,41.8267,41.8267,14100.0
2012-10-25 11:30:00,52.99,53.1,52.67,52.78,23500.0,41.8425,41.9294,41.5898,41.6767,23500.0
2012-10-25 12:00:00,52.79,52.79,52.62,52.64,19400.0,41.6846,41.6846,41.5503,41.5661,19400.0
2012-10-25 12:30:00,52.65,52.8,52.58,52.8,15500.0,41.574,41.6925,41.5188,41.6925,15500.0
2012-10-25 13:00:00,52.82,52.82,52.66,52.73,22300.0,41.7083,41.7083,41.5819,41.6372,22300.0
2012-10-25 13:30:00,52.73,52.79,52.63,52.78,16700.0,41.6372,41.6846,41.5582,41.6767,16700.0
2012-10-25 14:00:00,52.77,52.8,52.7,52.79,22500.0,41.6688,41.6925,41.6135,41.6846,22500.0
2012-10-25 14:30:00,52.77,52.93,52.77,52.86,20400.0,41.6688,41.7951,41.6688,41.7399,20400.0
2012-10-25 15:00:00,52.86,52.92,52.81,52.85,28700.0,41.7399,41.7872,41.7004,41.732,28700.0
2012-10-25 15:30:00,52.85,52.86,52.78,52.83,72000.0,41.732,41.7399,41.6767,41.7162,72000.0
2012-10-26 09:30:00,52.87,52.9,52.62,52.62,22800.0,41.7478,41.7714,41.5503,41.5503,22800.0
2012-10-26 10:00:00,52.69,52.83,52.64,52.73,20300.0,41.6056,41.7162,41.5661,41.6372,20300.0
2012-10-26 10:30:00,52.71,52.74,52.4,52.44,40500.0,41.6214,41.6451,41.3766,41.4082,40500.0
2012-10-26 11:00:00,52.44,52.51,52.38,52.51,24300.0,41.4082,41.4635,41.3608,41.4635,24300.0
2012-10-26 11:30:00,52.55,52.56,52.38,52.52,14500.0,41.4951,41.503,41.3608,41.4714,14500.0
2012-10-26 12:00:00,52.47,52.48,52.31,52.37,24900.0,41.4319,41.4398,41.3056,41.3529,24900.0
2012-10-26 12:30:00,52.38,52.58,52.31,52.58,14100.0,41.3608,41.5188,41.3056,41.5188,14100.0
2012-10-26 13:00:00,52.53,52.6,52.45,52.51,12600.0,41.4793,41.5346,41.4161,41.4635,12600.0
2012-10-26 13:30:00,52.54,52.73,52.52,52.57,12400.0,41.4872,41.6372,41.4714,41.5109,12400.0
2012-10-26 14:00:00,52.6,52.63,52.54,52.6,9200.0,41.5346,41.5582,41.4872,41.5346,9200.0
2012-10-26 14:30:00,52.6,52.67,52.56,52.59,16300.0,41.5346,41.5898,41.503,41.5267,16300.0
2012-10-26 15:00:00,52.58,52.73,52.57,52.7,32000.0,41.5188,41.6372,41.5109,41.6135,32000.0
2012-10-26 15:30:00,52.72,52.73,52.58,52.65,47500.0,41.6293,41.6372,41.5188,41.574,47500.0
2012-10-31 09:30:00,52.61,53.07,52.5,52.94,54700.0,41.5425,41.9057,41.4556,41.803,54700.0
2012-10-31 10:00:00,52.93,53.02,52.81,52.96,36600.0,41.7951,41.8662,41.7004,41.8188,36600.0
2012-10-31 10:30:00,52.94,52.95,52.8,52.88,34000.0,41.803,41.8109,41.6925,41.7557,34000.0
2012-10-31 11:00:00,52.88,52.89,52.66,52.8,52400.0,41.7557,41.7635,41.5819,41.6925,52400.0
2012-10-31 11:30:00,52.84,52.87,52.78,52.8,40800.0,41.7241,41.7478,41.6767,41.6925,40800.0
2012-10-31 12:00:00,52.8,52.81,52.73,52.75,24300.0,41.6925,41.7004,41.6372,41.653,24300.0
2012-10-31 12:30:00,52.73,52.82,52.73,52.79,10400.0,41.6372,41.7083,41.6372,41.6846,10400.0
2012-10-31 13:00:00,52.82,52.82,52.74,52.8,15000.0,41.7083,41.7083,41.6451,41.6925,15000.0
2012-10-31 13:30:00,52.78,52.83,52.77,52.83,19900.0,41.6767,41.7162,41.6688,41.7162,19900.0
2012-10-31 14:00:00,52.81,52.88,52.7,52.77,20200.0,41.7004,41.7557,41.6135,41.6688,20200.0
2012-10-31 14:30:00,52.71,52.77,52.61,52.64,22100.0,41.6214,41.6688,41.5425,41.5661,22100.0
2012-10-31 15:00:00,52.63,52.94,52.62,52.92,28700.0,41.5582,41.803,41.5503,41.7872,28700.0
2012-10-31 15:30:00,52.92,52.95,52.86,52.92,59900.0,41.7872,41.8109,41.7399,41.7872,59900.0
2012-11-01 09:30:00,53.4,53.73,53.09,53.55,16700.0,42.1663,42.4268,41.9215,42.2847,16700.0
2012-11-01 10:00:00,53.62,54.13,53.62,53.89,45900.0,42.34,42.7427,42.34,42.5532,45900.0
2012-11-01 10:30:00,53.84,54.03,53.81,53.86,30800.0,42.5137,42.6637,42.49,42.5295,30800.0
2012-11-01 11:00:00,53.84,53.95,53.68,53.95,28000.0,42.5137,42.6006,42.3874,42.6006,28000.0
2012-11-01 11:30:00,53.96,54.0,53.79,53.86,31400.0,42.6085,42.64,42.4742,42.5295,31400.0
2012-11-01 12:00:00,53.86,53.91,53.49,53.56,91500.0,42.5295,42.569,42.2373,42.2926,91500.0
2012-11-01 12:30:00,53.56,53.68,53.36,53.39,34400.0,42.2926,42.3874,42.1347,42.1584,34400.0
2012-11-01 13:00:00,53.39,53.41,53.29,53.31,36300.0,42.1584,42.1742,42.0794,42.0952,36300.0
2012-11-01 13:30:00,53.35,53.44,53.3,53.41,28100.0,42.1268,42.1978,42.0873,42.1742,28100.0
2012-11-01 14:00:00,53.41,53.41,53.12,53.19,24900.0,42.1742,42.1742,41.9452,42.0004,24900.0
2012-11-01 14:30:00,53.19,53.27,53.14,53.27,20700.0,42.0004,42.0636,41.961,42.0636,20700.0
2012-11-01 15:00:00,53.2,53.25,53.11,53.2,39100.0,42.0083,42.0478,41.9373,42.0083,39100.0
2012-11-01 15:30:00,53.2,53.42,53.15,53.42,59300.0,42.0083,42.1821,41.9689,42.1821,59300.0
2012-11-02 09:30:00,53.33,53.72,53.03,53.18,44700.0,42.111,42.4189,41.8741,41.9925,44700.0
2012-11-02 10:00:00,53.25,53.25,52.96,53.03,71900.0,42.0478,42.0478,41.8188,41.8741,71900.0
2012-11-02 10:30:00,53.02,53.15,52.88,52.88,39600.0,41.8662,41.9689,41.7557,41.7557,39600.0
2012-11-02 11:00:00,52.85,53.07,52.82,53.04,31700.0,41.732,41.9057,41.7083,41.882,31700.0
2012-11-02 11:30:00,53.02,53.23,53.0,53.03,29900.0,41.8662,42.032,41.8504,41.8741,29900.0
2012-11-02 12:00:00,53.0,53.2,53.0,53.2,17200.0,41.8504,42.0083,41.8504,42.0083,17200.0
2012-11-02 12:30:00,53.18,53.33,53.15,53.26,14500.0,41.9925,42.111,41.9689,42.0557,14500.0
2012-11-02 13:00:00,53.25,53.3,53.23,53.28,11600.0,42.0478,42.0873,42.032,42.0715,11600.0
2012-11-02 13:30:00,53.25,53.29,53.19,53.22,10400.0,42.0478,42.0794,42.0004,42.0241,10400.0
2012-11-02 14:00:00,53.19,53.25,53.17,53.21,14100.0,42.0004,42.0478,41.9846,42.0162,14100.0
2012-11-02 14:30:00,53.2,53.21,53.0,53.07,18600.0,42.0083,42.0162,41.8504,41.9057,18600.0
2012-11-02 15:00:00,53.07,53.11,52.94,53.04,28000.0,41.9057,41.9373,41.803,41.882,28000.0
2012-11-02 15:30:00,53.02,53.04,52.85,52.87,78700.0,41.8662,41.882,41.732,41.7478,78700.0
2012-11-05 09:30:00,53.01,53.01,52.62,52.74,18400.0,41.8583,41.8583,41.5503,41.6451,18400.0
2012-11-05 10:00:00,52.75,52.89,52.68,52.82,19600.0,41.653,41.7635,41.5977,41.7083,19600.0
2012-11-05 10:30:00,52.79,53.1,52.76,53.05,16600.0,41.6846,41.9294,41.6609,41.8899,16600.0
2012-11-05 11:00:00,53.05,53.14,53.04,53.1,14500.0,41.8899,41.961,41.882,41.9294,14500.0
2012-11-05 11:30:00,53.1,53.15,52.92,53.04,16800.0,41.9294,41.9689,41.7872,41.882,16800.0
2012-11-05 12:00:00,53.06,53.11,52.95,52.95,19900.0,41.8978,41.9373,41.8109,41.8109,19900.0
2012-11-05 12:30:00,52.96,52.98,52.87,52.91,7900.0,41.8188,41.8346,41.7478,41.7793,7900.0
2012-11-05 13:00:00,52.91,53.06,52.91,53.06,9500.0,41.7793,41.8978,41.7793,41.8978,9500.0
2012-11-05 13:30:00,53.04,53.12,52.94,52.97,10900.0,41.882,41.9452,41.803,41.8267,10900.0
2012-11-05 14:00:00,52.97,53.18,52.97,53.15,22300.0,41.8267,41.9925,41.8267,41.9689,22300.0
2012-11-05 14:30:00,53.16,53.16,53.06,53.14,26500.0,41.9767,41.9767,41.8978,41.961,26500.0
2012-11-05 15:00:00,53.14,53.16,53.09,53.11,36800.0,41.961,41.9767,41.9215,41.9373,36800.0
2012-11-05 15:30:00,53.11,53.16,53.05,53.06,70300.0,41.9373,41.9767,41.8899,41.8978,70300.0
2012-11-06 09:30:00,53.33,53.33,53.01,53.27,13100.0,42.111,42.111,41.8583,42.0636,13100.0
2012-11-06 10:00:00,53.25,53.46,53.2,53.46,26200.0,42.0478,42.2136,42.0083,42.2136,26200.0
2012-11-06 10:30:00,53.42,53.61,53.42,53.56,17600.0,42.1821,42.3321,42.1821,42.2926,17600.0
2012-11-06 11:00:00,53.56,53.62,53.43,53.49,16700.0,42.2926,42.34,42.1899,42.2373,16700.0
2012-11-06 11:30:00,53.47,53.79,53.46,53.7,18100.0,42.2215,42.4742,42.2136,42.4031,18100.0
2012-11-06 12:00:00,53.68,53.83,53.63,53.69,26800.0,42.3874,42.5058,42.3479,42.3953,26800.0
2012-11-06 12:30:00,53.73,53.79,53.61,53.66,17800.0,42.4268,42.4742,42.3321,42.3716,17800.0
2012-11-06 13:00:00,53.72,53.75,53.58,53.74,10200.0,42.4189,42.4426,42.3084,42.4347,10200.0
2012-11-06 13:30:00,53.71,53.8,53.62,53.76,8400.0,42.411,42.4821,42.34,42.4505,8400.0
2012-11-06 14:00:00,53.76,53.77,53.61,53.64,8300.0,42.4505,42.4584,42.3321,42.3558,8300.0
2012-11-06 14:30:00,53.64,53.7,53.51,53.54,12800.0,42.3558,42.4031,42.2531,42.2768,12800.0
2012-11-06 15:00:00,53.55,53.63,53.48,53.59,22300.0,42.2847,42.3479,42.2294,42.3163,22300.0
2012-11-06 15:30:00,53.58,53.63,53.49,53.63,59500.0,42.3084,42.3479,42.2373,42.3479,59500.0
2012-11-07 09:30:00,53.49,53.69,52.36,52.47,31000.0,42.4322,42.5908,41.5358,41.623,31000.0
2012-11-07 10:00:00,52.43,52.5,52.07,52.15,39800.0,41.5913,41.6468,41.3057,41.3692,39800.0
2012-11-07 10:30:00,52.11,52.34,51.87,51.87,20800.0,41.3374,41.5199,41.1471,41.1471,20800.0
2012-11-07 11:00:00,51.87,52.18,51.76,51.81,29100.0,41.1471,41.393,41.0598,41.0995,29100.0
2012-11-07 11:30:00,51.8,52.01,51.71,51.91,19100.0,41.0915,41.2581,41.0201,41.1788,19100.0
2012-11-07 12:00:00,51.88,51.97,51.77,51.92,29500.0,41.155,41.2264,41.0677,41.1867,29500.0
2012-11-07 12:30:00,51.92,52.01,51.86,51.91,16100.0,41.1867,41.2581,41.1391,41.1788,16100.0
2012-11-07 13:00:00,51.91,52.15,51.91,52.08,18800.0,41.1788,41.3692,41.1788,41.3136,18800.0
2012-11-07 13:30:00,52.06,52.11,52.0,52.01,11700.0,41.2978,41.3374,41.2502,41.2581,11700.0
2012-11-07 14:00:00,52.02,52.09,51.96,51.99,17700.0,41.266,41.3216,41.2184,41.2422,17700.0
2012-11-07 14:30:00,51.97,52.03,51.92,51.99,32200.0,41.2264,41.274,41.1867,41.2422,32200.0
2012-11-07 15:00:00,51.98,52.16,51.95,52.13,46800.0,41.2343,41.3771,41.2105,41.3533,46800.0
2012-11-07 15:30:00,52.11,52.23,52.03,52.09,87600.0,41.3374,41.4326,41.274,41.3216,87600.0
2012-11-08 09:30:00,51.89,52.38,51.61,52.21,87800.0,41.1629,41.5516,40.9408,41.4168,87800.0
2012-11-08 10:00:00,52.25,52.25,51.83,52.02,10900.0,41.4485,41.4485,41.1153,41.266,10900.0
2012-11-08 10:30:00,52.03,52.12,51.83,51.91,26700.0,41.274,41.3454,41.1153,41.1788,26700.0
2012-11-08 11:00:00,51.92,52.01,51.74,51.9,33300.0,41.1867,41.2581,41.0439,41.1709,33300.0
2012-11-08 11:30:00,51.92,51.93,51.76,51.79,19800.0,41.1867,41.1947,41.0598,41.0836,19800.0
2012-11-08 12:00:00,51.79,51.83,51.63,51.7,18900.0,41.0836,41.1153,40.9567,41.0122,18900.0
2012-11-08 12:30:00,51.7,51.76,51.58,51.62,19800.0,41.0122,41.0598,40.917,40.9487,19800.0
2012-11-08 13:00:00,51.62,51.64,51.26,51.26,22800.0,40.9487,40.9646,40.6632,40.6632,22800.0
2012-11-08 13:30:00,51.27,51.54,51.2,51.44,40300.0,40.6711,40.8853,40.6156,40.8059,40300.0
2012-11-08 14:00:00,51.45,51.45,51.0,51.1,186000.0,40.8139,40.8139,40.4569,40.5362,186000.0
2012-11-08 14:30:00,51.11,51.51,51.08,51.49,31200.0,40.5442,40.8615,40.5204,40.8456,31200.0
2012-11-08 15:00:00,51.46,51.67,51.44,51.64,40000.0,40.8218,40.9884,40.8059,40.9646,40000.0
2012-11-08 15:30:00,51.65,51.65,51.27,51.3,67500.0,40.9725,40.9725,40.6711,40.6949,67500.0
2012-11-09 09:30:00,51.14,51.17,50.82,50.98,17200.0,40.568,40.5918,40.3141,40.441,17200.0
2012-11-09 10:00:00,51.04,51.45,51.01,51.37,14700.0,40.4886,40.8139,40.4648,40.7504,14700.0
2012-11-09 10:30:00,51.39,51.53,51.34,51.38,15700.0,40.7663,40.8773,40.7266,40.7584,15700.0
2012-11-09 11:00:00,51.37,51.52,51.31,51.4,21100.0,40.7504,40.8694,40.7028,40.7742,21100.0
2012-11-09 11:30:00,51.41,51.54,51.37,51.44,14800.0,40.7821,40.8853,40.7504,40.8059,14800.0
2012-11-09 12:00:00,51.45,51.47,51.42,51.47,6300.0,40.8139,40.8297,40.7901,40.8297,6300.0
2012-11-09 12:30:00,51.45,51.47,51.36,51.4,5400.0,40.8139,40.8297,40.7425,40.7742,5400.0
2012-11-09 13:00:00,51.37,51.45,51.19,51.24,16400.0,40.7504,40.8139,40.6076,40.6473,16400.0
2012-11-09 13:30:00,51.22,51.3,51.14,51.22,18500.0,40.6314,40.6949,40.568,40.6314,18500.0
2012-11-09 14:00:00,51.19,51.3,51.11,51.3,7900.0,40.6076,40.6949,40.5442,40.6949,7900.0
2012-11-09 14:30:00,51.26,51.39,51.15,51.17,21000.0,40.6632,40.7663,40.5759,40.5918,21000.0
2012-11-09 15:00:00,51.16,51.21,51.05,51.21,48800.0,40.5838,40.6235,40.4966,40.6235,48800.0
2012-11-09 15:30:00,51.19,51.31,51.05,51.06,50400.0,40.6076,40.7028,40.4966,40.5045,50400.0
2012-11-12 09:30:00,51.33,51.51,51.21,51.23,23000.0,40.7187,40.8615,40.6235,40.6394,23000.0
2012-11-12 10:00:00,51.33,51.37,51.19,51.31,15400.0,40.7187,40.7504,40.6076,40.7028,15400.0
2012-11-12 10:30:00,51.31,51.31,51.1,51.14,21500.0,40.7028,40.7028,40.5362,40.568,21500.0
2012-11-12 11:00:00,51.13,51.14,50.9,51.04,83500.0,40.56,40.568,40.3776,40.4886,83500.0
2012-11-12 11:30:00,51.02,51.08,50.99,51.07,103600.0,40.4728,40.5204,40.449,40.5124,103600.0
2012-11-12 12:00:00,51.04,51.06,50.47,50.55,236500.0,40.4886,40.5045,40.0365,40.0999,236500.0
2012-11-12 12:30:00,50.55,50.6,50.01,50.4,248500.0,40.0999,40.1396,39.6716,39.9809,248500.0
2012-11-12 13:00:00,50.35,50.75,50.35,50.7,51000.0,39.9413,40.2586,39.9413,40.2189,51000.0
2012-11-12 13:30:00,50.7,50.73,50.57,50.62,36700.0,40.2189,40.2427,40.1158,40.1555,36700.0
2012-11-12 14:00:00,50.63,50.66,50.55,50.6,23500.0,40.1634,40.1872,40.0999,40.1396,23500.0
2012-11-12 14:30:00,50.57,50.6,50.49,50.55,25900.0,40.1158,40.1396,40.0523,40.0999,25900.0
2012-11-12 15:00:00,50.55,50.67,50.53,50.65,58300.0,40.0999,40.1951,40.0841,40.1793,58300.0
2012-11-12 15:30:00,50.65,50.86,50.59,50.68,94000.0,40.1793,40.3458,40.1317,40.2031,94000.0
2012-11-13 09:30:00,50.47,50.63,50.23,50.5,14200.0,40.0365,40.1634,39.8461,40.0603,14200.0
2012-11-13 10:00:00,50.45,50.72,50.44,50.58,6500.0,40.0206,40.2348,40.0127,40.1237,6500.0
2012-11-13 10:30:00,50.57,50.76,50.36,50.72,31100.0,40.1158,40.2665,39.9492,40.2348,31100.0
2012-11-13 11:00:00,50.69,50.82,50.55,50.64,48100.0,40.211,40.3141,40.0999,40.1713,48100.0
2012-11-13 11:30:00,50.64,50.72,50.45,50.45,45400.0,40.1713,40.2348,40.0206,40.0206,45400.0
2012-11-13 12:00:00,50.45,50.48,50.29,50.36,80800.0,40.0206,40.0444,39.8937,39.9492,80800.0
2012-11-13 12:30:00,50.38,50.41,50.28,50.31,23200.0,39.9651,39.9889,39.8858,39.9095,23200.0
2012-11-13 13:00:00,50.34,50.35,50.2,50.26,43900.0,39.9333,39.9413,39.8223,39.8699,43900.0
2012-11-13 13:30:00,50.25,50.33,50.16,50.27,33100.0,39.862,39.9254,39.7906,39.8778,33100.0
2012-11-13 14:00:00,50.29,50.3,50.22,50.25,13900.0,39.8937,39.9016,39.8382,39.862,13900.0
2012-11-13 14:30:00,50.25,50.26,50.12,50.14,9400.0,39.862,39.8699,39.7588,39.7747,9400.0
2012-11-13 15:00:00,50.14,50.16,50.01,50.08,71200.0,39.7747,39.7906,39.6716,39.7271,71200.0
2012-11-13 15:30:00,50.08,50.13,49.95,49.98,56300.0,39.7271,39.7668,39.624,39.6478,56300.0
2012-11-14 09:30:00,50.02,50.37,49.74,49.74,49800.0,39.6795,39.9571,39.4574,39.4574,49800.0
2012-11-14 10:00:00,49.8,49.9,49.68,49.68,46200.0,39.505,39.5843,39.4098,39.4098,46200.0
2012-11-14 10:30:00,49.66,49.72,49.55,49.61,27900.0,39.3939,39.4415,39.3067,39.3543,27900.0
2012-11-14 11:00:00,49.64,49.64,49.55,49.57,25000.0,39.3781,39.3781,39.3067,39.3225,25000.0
2012-11-14 11:30:00,49.59,49.61,49.45,49.51,40100.0,39.3384,39.3543,39.2273,39.2749,40100.0
2012-11-14 12:00:00,49.5,49.51,49.34,49.39,15500.0,39.267,39.2749,39.1401,39.1797,15500.0
2012-11-14 12:30:00,49.37,49.46,49.34,49.34,22700.0,39.1639,39.2353,39.1401,39.1401,22700.0
2012-11-14 13:00:00,49.36,49.44,49.3,49.41,12300.0,39.1559,39.2194,39.1083,39.1956,12300.0
2012-11-14 13:30:00,49.4,49.52,49.33,49.4,44200.0,39.1877,39.2829,39.1321,39.1877,44200.0
2012-11-14 14:00:00,49.44,49.54,49.13,49.34,43400.0,39.2194,39.2987,38.9735,39.1401,43400.0
2012-11-14 14:30:00,49.32,49.35,49.2,49.26,52000.0,39.1242,39.148,39.029,39.0766,52000.0
2012-11-14 15:00:00,49.23,49.3,48.97,49.04,76900.0,39.0528,39.1083,38.8466,38.9021,76900.0
2012-11-14 15:30:00,49.0,49.05,48.77,48.79,177500.0,38.8704,38.91,38.6879,38.7038,177500.0
2012-11-15 09:30:00,48.87,49.38,48.86,49.0,87900.0,38.7672,39.1718,38.7593,38.8704,87900.0
2012-11-15 10:00:00,48.99,49.16,48.92,49.0,51300.0,38.8624,38.9973,38.8069,38.8704,51300.0
2012-11-15 10:30:00,49.0,49.07,48.96,48.99,29300.0,38.8704,38.9259,38.8386,38.8624,29300.0
2012-11-15 11:00:00,49.0,49.08,48.95,49.0,56300.0,38.8704,38.9338,38.8307,38.8704,56300.0
2012-11-15 11:30:00,49.02,49.07,48.86,48.95,35100.0,38.8862,38.9259,38.7593,38.8307,35100.0
2012-11-15 12:00:00,48.95,49.0,48.86,48.94,96800.0,38.8307,38.8704,38.7593,38.8228,96800.0
2012-11-15 12:30:00,49.0,49.05,48.91,48.95,31200.0,38.8704,38.91,38.799,38.8307,31200.0
2012-11-15 13:00:00,48.97,49.05,48.97,48.99,52700.0,38.8466,38.91,38.8466,38.8624,52700.0
2012-11-15 13:30:00,49.0,49.12,48.96,48.97,83300.0,38.8704,38.9656,38.8386,38.8466,83300.0
2012-11-15 14:00:00,49.0,49.02,48.93,49.0,41200.0,38.8704,38.8862,38.8148,38.8704,41200.0
2012-11-15 14:30:00,49.0,49.03,48.92,48.95,75900.0,38.8704,38.8942,38.8069,38.8307,75900.0
2012-11-15 15:00:00,48.94,48.98,48.76,48.79,55600.0,38.8228,38.8545,38.68,38.7038,55600.0
2012-11-15 15:30:00,48.8,49.06,48.77,48.97,125900.0,38.7117,38.918,38.6879,38.8466,125900.0
2012-11-16 09:30:00,49.17,49.2,48.57,48.68,40400.0,39.0052,39.029,38.5293,38.6165,40400.0
2012-11-16 10:00:00,48.66,48.66,48.36,48.45,38300.0,38.6006,38.6006,38.3627,38.4341,38300.0
2012-11-16 10:30:00,48.45,48.67,48.45,48.47,32500.0,38.4341,38.6086,38.4341,38.4499,32500.0
2012-11-16 11:00:00,48.47,48.59,48.36,48.38,21600.0,38.4499,38.5451,38.3627,38.3785,21600.0
2012-11-16 11:30:00,48.37,48.77,48.37,48.48,137000.0,38.3706,38.6879,38.3706,38.4579,137000.0
2012-11-16 12:00:00,48.48,48.5,48.42,48.47,126000.0,38.4579,38.4737,38.4103,38.4499,126000.0
2012-11-16 12:30:00,48.47,48.48,48.38,48.41,111400.0,38.4499,38.4579,38.3785,38.4023,111400.0
2012-11-16 13:00:00,48.42,48.48,48.4,48.47,39900.0,38.4103,38.4579,38.3944,38.4499,39900.0
2012-11-16 13:30:00,48.47,48.48,48.44,48.46,96700.0,38.4499,38.4579,38.4261,38.442,96700.0
2012-11-16 14:00:00,48.47,48.47,48.39,48.44,37200.0,38.4499,38.4499,38.3865,38.4261,37200.0
2012-11-16 14:30:00,48.44,48.75,48.37,48.69,107700.0,38.4261,38.672,38.3706,38.6244,107700.0
2012-11-16 15:00:00,48.72,48.75,48.64,48.7,94200.0,38.6482,38.672,38.5848,38.6324,94200.0
2012-11-16 15:30:00,48.65,48.76,48.63,48.65,248200.0,38.5927,38.68,38.5769,38.5927,248200.0
2012-11-19 09:30:00,49.67,49.67,48.92,48.99,123300.0,39.4019,39.4019,38.8069,38.8624,123300.0
2012-11-19 10:00:00,48.93,49.07,48.8,48.91,150400.0,38.8148,38.9259,38.7117,38.799,150400.0
2012-11-19 10:30:00,48.91,48.94,48.81,48.88,68800.0,38.799,38.8228,38.7196,38.7752,68800.0
2012-11-19 11:00:00,48.89,48.92,48.81,48.82,73300.0,38.7831,38.8069,38.7196,38.7276,73300.0
2012-11-19 11:30:00,48.82,48.89,48.79,48.83,105800.0,38.7276,38.7831,38.7038,38.7355,105800.0
2012-11-19 12:00:00,48.85,48.91,48.82,48.88,79500.0,38.7514,38.799,38.7276,38.7752,79500.0
2012-11-19 12:30:00,48.87,48.91,48.78,48.85,69500.0,38.7672,38.799,38.6958,38.7514,69500.0
2012-11-19 13:00:00,48.85,48.9,48.84,48.86,39900.0,38.7514,38.791,38.7434,38.7593,39900.0
2012-11-19 13:30:00,48.86,49.03,48.81,49.0,53800.0,38.7593,38.8942,38.7196,38.8704,53800.0
2012-11-19 14:00:00,49.02,49.24,49.0,49.22,21300.0,38.8862,39.0607,38.8704,39.0449,21300.0
2012-11-19 14:30:00,49.24,49.26,49.15,49.18,36700.0,39.0607,39.0766,38.9894,39.0132,36700.0
2012-11-19 15:00:00,49.2,49.2,49.04,49.08,65600.0,39.029,39.029,38.9021,38.9338,65600.0
2012-11-19 15:30:00,49.09,49.25,48.98,49.25,289100.0,38.9418,39.0687,38.8545,39.0687,289100.0
2012-11-20 09:30:00,49.19,49.48,49.06,49.15,35600.0,39.0211,39.2511,38.918,38.9894,35600.0
2012-11-20 10:00:00,49.15,49.51,49.15,49.47,21300.0,38.9894,39.2749,38.9894,39.2432,21300.0
2012-11-20 10:30:00,49.48,49.64,49.47,49.58,42600.0,39.2511,39.3781,39.2432,39.3305,42600.0
2012-11-20 11:00:00,49.55,49.59,49.45,49.59,58000.0,39.3067,39.3384,39.2273,39.3384,58000.0
2012-11-20 11:30:00,49.6,49.66,49.49,49.63,46800.0,39.3463,39.3939,39.2591,39.3701,46800.0
2012-11-20 12:00:00,49.63,49.68,49.38,49.42,74500.0,39.3701,39.4098,39.1718,39.2035,74500.0
2012-11-20 12:30:00,49.42,49.56,49.42,49.56,12700.0,39.2035,39.3146,39.2035,39.3146,12700.0
2012-11-20 13:00:00,49.55,49.57,49.31,49.33,28100.0,39.3067,39.3225,39.1163,39.1321,28100.0
2012-11-20 13:30:00,49.31,49.43,49.28,49.41,13000.0,39.1163,39.2115,39.0925,39.1956,13000.0
2012-11-20 14:00:00,49.43,49.53,49.37,49.52,13700.0,39.2115,39.2908,39.1639,39.2829,13700.0
2012-11-20 14:30:00,49.51,49.51,49.34,49.38,16200.0,39.2749,39.2749,39.1401,39.1718,16200.0
2012-11-20 15:00:00,49.39,49.47,49.32,49.34,26400.0,39.1797,39.2432,39.1242,39.1401,26400.0
2012-11-20 15:30:00,49.34,49.5,49.34,49.5,79000.0,39.1401,39.267,39.1401,39.267,79000.0
2012-11-21 09:30:00,49.51,50.0,49.39,49.55,39100.0,39.2749,39.6636,39.1797,39.3067,39100.0
2012-11-21 10:00:00,49.55,49.59,49.42,49.5,36400.0,39.3067,39.3384,39.2035,39.267,36400.0
2012-11-21 10:30:00,49.52,49.54,49.37,49.37,28200.0,39.2829,39.2987,39.1639,39.1639,28200.0
2012-11-21 11:00:00,49.37,49.44,49.36,49.39,33700.0,39.1639,39.2194,39.1559,39.1797,33700.0
2012-11-21 11:30:00,49.4,49.47,49.35,49.47,48800.0,39.1877,39.2432,39.148,39.2432,48800.0
2012-11-21 12:00:00,49.46,49.84,49.46,49.82,18000.0,39.2353,39.5367,39.2353,39.5208,18000.0
2012-11-21 12:30:00,49.78,49.84,49.68,49.68,35400.0,39.4891,39.5367,39.4098,39.4098,35400.0
2012-11-21 13:00:00,49.68,49.73,49.63,49.66,14400.0,39.4098,39.4495,39.3701,39.3939,14400.0
2012-11-21 13:30:00,49.65,49.8,49.64,49.73,14700.0,39.386,39.505,39.3781,39.4495,14700.0
2012-11-21 14:00:00,49.74,49.77,49.67,49.69,18900.0,39.4574,39.4812,39.4019,39.4177,18900.0
2012-11-21 14:30:00,49.68,49.81,49.68,49.79,17800.0,39.4098,39.5129,39.4098,39.497,17800.0
2012-11-21 15:00:00,49.79,49.83,49.75,49.78,41700.0,39.497,39.5288,39.4653,39.4891,41700.0
2012-11-21 15:30:00,49.8,49.96,49.73,49.93,134200.0,39.505,39.6319,39.4495,39.6081,134200.0
2012-11-23 09:30:00,49.97,50.22,49.85,49.93,17400.0,39.6398,39.8382,39.5446,39.6081,17400.0
2012-11-23 10:00:00,49.97,50.11,49.93,50.11,91800.0,39.6398,39.7509,39.6081,39.7509,91800.0
2012-11-23 10:30:00,50.07,50.33,50.01,50.2,27900.0,39.7192,39.9254,39.6716,39.8223,27900.0
2012-11-23 11:00:00,50.19,50.25,50.04,50.05,58000.0,39.8144,39.862,39.6954,39.7033,58000.0
2012-11-23 11:30:00,50.04,50.13,49.97,50.08,22100.0,39.6954,39.7668,39.6398,39.7271,22100.0
2012-11-23 12:00:00,50.07,50.13,49.93,50.0,47700.0,39.7192,39.7668,39.6081,39.6636,47700.0
2012-11-23 12:30:00,50.0,50.2,49.92,50.2,110000.0,39.6636,39.8223,39.6002,39.8223,110000.0
2012-11-26 09:30:00,50.16,50.59,50.16,50.4,49800.0,39.7906,40.1317,39.7906,39.9809,49800.0
2012-11-26 10:00:00,50.4,50.45,50.23,50.27,24000.0,39.9809,40.0206,39.8461,39.8778,24000.0
2012-11-26 10:30:00,50.25,50.37,50.25,50.31,15700.0,39.862,39.9571,39.862,39.9095,15700.0
2012-11-26 11:00:00,50.3,50.32,50.16,50.21,37900.0,39.9016,39.9175,39.7906,39.8302,37900.0
2012-11-26 11:30:00,50.2,50.32,50.19,50.32,10300.0,39.8223,39.9175,39.8144,39.9175,10300.0
2012-11-26 12:00:00,50.32,50.48,50.31,50.42,12400.0,39.9175,40.0444,39.9095,39.9968,12400.0
2012-11-26 12:30:00,50.44,50.52,50.34,50.52,16100.0,40.0127,40.0761,39.9333,40.0761,16100.0
2012-11-26 13:00:00,50.51,50.62,50.45,50.57,17300.0,40.0682,40.1555,40.0206,40.1158,17300.0
2012-11-26 13:30:00,50.54,50.59,50.46,50.56,10800.0,40.092,40.1317,40.0285,40.1079,10800.0
2012-11-26 14:00:00,50.57,50.57,50.48,50.49,16500.0,40.1158,40.1158,40.0444,40.0523,16500.0
2012-11-26 14:30:00,50.49,50.51,50.41,50.43,19100.0,40.0523,40.0682,39.9889,40.0047,19100.0
2012-11-26 15:00:00,50.46,50.46,50.35,50.43,23500.0,40.0285,40.0285,39.9413,40.0047,23500.0
2012-11-26 15:30:00,50.42,50.61,50.38,50.57,61400.0,39.9968,40.1475,39.9651,40.1158,61400.0
2012-11-27 09:30:00,50.6,50.78,50.31,50.73,12300.0,40.1396,40.2824,39.9095,40.2427,12300.0
2012-11-27 10:00:00,50.66,50.74,50.56,50.64,37200.0,40.1872,40.2507,40.1079,40.1713,37200.0
2012-11-27 10:30:00,50.65,50.83,50.57,50.77,23000.0,40.1793,40.3221,40.1158,40.2745,23000.0
2012-11-27 11:00:00,50.8,50.89,50.54,50.63,31300.0,40.2983,40.3696,40.092,40.1634,31300.0
2012-11-27 11:30:00,50.68,50.85,50.67,50.7,27600.0,40.2031,40.3379,40.1951,40.2189,27600.0
2012-11-27 12:00:00,50.74,50.76,50.64,50.71,15100.0,40.2507,40.2665,40.1713,40.2269,15100.0
2012-11-27 12:30:00,50.71,50.73,50.6,50.6,31400.0,40.2269,40.2427,40.1396,40.1396,31400.0
2012-11-27 13:00:00,50.6,50.66,50.54,50.61,16900.0,40.1396,40.1872,40.092,40.1475,16900.0
2012-11-27 13:30:00,50.63,50.78,50.62,50.67,10900.0,40.1634,40.2824,40.1555,40.1951,10900.0
2012-11-27 14:00:00,50.62,50.79,50.56,50.56,26000.0,40.1555,40.2903,40.1079,40.1079,26000.0
2012-11-27 14:30:00,50.56,50.75,50.56,50.7,24400.0,40.1079,40.2586,40.1079,40.2189,24400.0
2012-11-27 15:00:00,50.71,50.8,50.66,50.73,43200.0,40.2269,40.2983,40.1872,40.2427,43200.0
2012-11-27 15:30:00,50.75,50.77,50.59,50.62,83500.0,40.2586,40.2745,40.1317,40.1555,83500.0
2012-11-28 09:30:00,50.49,50.52,50.16,50.31,32800.0,40.0523,40.0761,39.7906,39.9095,32800.0
2012-11-28 10:00:00,50.32,50.63,50.18,50.57,48500.0,39.9175,40.1634,39.8064,40.1158,48500.0
2012-11-28 10:30:00,50.57,50.87,50.53,50.75,41900.0,40.1158,40.3538,40.0841,40.2586,41900.0
2012-11-28 11:00:00,50.75,50.84,50.59,50.76,21500.0,40.2586,40.33,40.1317,40.2665,21500.0
2012-11-28 11:30:00,50.75,50.81,50.63,50.67,21600.0,40.2586,40.3062,40.1634,40.1951,21600.0
2012-11-28 12:00:00,50.63,50.71,50.36,50.53,62700.0,40.1634,40.2269,39.9492,40.0841,62700.0
2012-11-28 12:30:00,50.49,50.63,50.49,50.55,21300.0,40.0523,40.1634,40.0523,40.0999,21300.0
2012-11-28 13:00:00,50.54,50.57,50.4,50.51,11200.0,40.092,40.1158,39.9809,40.0682,11200.0
2012-11-28 13:30:00,50.53,50.65,50.52,50.59,7700.0,40.0841,40.1793,40.0761,40.1317,7700.0
2012-11-28 14:00:00,50.58,50.59,50.38,50.38,16200.0,40.1237,40.1317,39.9651,39.9651,16200.0
2012-11-28 14:30:00,50.38,50.6,50.38,50.6,13600.0,39.9651,40.1396,39.9651,40.1396,13600.0
2012-11-28 15:00:00,50.58,50.75,50.57,50.73,15100.0,40.1237,40.2586,40.1158,40.2427,15100.0
2012-11-28 15:30:00,50.73,50.82,50.65,50.72,131100.0,40.2427,40.3141,40.1793,40.2348,131100.0
2012-11-29 09:30:00,50.96,51.32,50.86,51.32,34200.0,40.4252,40.7108,40.3458,40.7108,34200.0
2012-11-29 10:00:00,51.23,51.3,50.93,50.99,134800.0,40.6394,40.6949,40.4014,40.449,134800.0
2012-11-29 10:30:00,50.87,51.24,50.87,51.22,8700.0,40.3538,40.6473,40.3538,40.6314,8700.0
2012-11-29 11:00:00,51.2,51.37,51.13,51.17,17800.0,40.6156,40.7504,40.56,40.5918,17800.0
2012-11-29 11:30:00,51.2,51.33,50.99,51.05,13100.0,40.6156,40.7187,40.449,40.4966,13100.0
2012-11-29 12:00:00,51.06,51.18,51.02,51.09,7600.0,40.5045,40.5997,40.4728,40.5283,7600.0
2012-11-29 12:30:00,51.11,51.17,51.03,51.04,16800.0,40.5442,40.5918,40.4807,40.4886,16800.0
2012-11-29 13:00:00,51.05,51.12,51.02,51.07,3300.0,40.4966,40.5521,40.4728,40.5124,3300.0
2012-11-29 13:30:00,51.11,51.22,51.06,51.17,11700.0,40.5442,40.6314,40.5045,40.5918,11700.0
2012-11-29 14:00:00,51.17,51.26,51.08,51.26,25200.0,40.5918,40.6632,40.5204,40.6632,25200.0
2012-11-29 14:30:00,51.26,51.36,51.26,51.31,38400.0,40.6632,40.7425,40.6632,40.7028,38400.0
2012-11-29 15:00:00,51.31,51.35,51.12,51.2,26300.0,40.7028,40.7346,40.5521,40.6156,26300.0
2012-11-29 15:30:00,51.2,51.39,51.18,51.29,48400.0,40.6156,40.7663,40.5997,40.687,48400.0
2012-11-30 09:30:00,51.29,51.53,51.09,51.2,23400.0,40.687,40.8773,40.5283,40.6156,23400.0
2012-11-30 10:00:00,51.23,51.43,51.17,51.28,16100.0,40.6394,40.798,40.5918,40.679,16100.0
2012-11-30 10:30:00,51.25,51.28,51.11,51.25,35600.0,40.6552,40.679,40.5442,40.6552,35600.0
2012-11-30 11:00:00,51.28,51.44,51.22,51.38,21100.0,40.679,40.8059,40.6314,40.7584,21100.0
2012-11-30 11:30:00,51.37,51.42,51.25,51.26,16000.0,40.7504,40.7901,40.6552,40.6632,16000.0
2012-11-30 12:00:00,51.26,51.29,51.18,51.22,11200.0,40.6632,40.687,40.5997,40.6314,11200.0
2012-11-30 12:30:00,51.19,51.32,51.13,51.19,10000.0,40.6076,40.7108,40.56,40.6076,10000.0
2012-11-30 13:00:00,51.19,51.19,51.07,51.1,14300.0,40.6076,40.6076,40.5124,40.5362,14300.0
2012-11-30 13:30:00,51.12,51.12,51.03,51.05,18300.0,40.5521,40.5521,40.4807,40.4966,18300.0
2012-11-30 14:00:00,51.03,51.16,50.97,51.14,20400.0,40.4807,40.5838,40.4331,40.568,20400.0
2012-11-30 14:30:00,51.11,51.16,51.04,51.09,24000.0,40.5442,40.5838,40.4886,40.5283,24000.0
2012-11-30 15:00:00,51.06,51.15,51.03,51.09,35300.0,40.5045,40.5759,40.4807,40.5283,35300.0
2012-11-30 15:30:00,51.1,51.25,51.04,51.12,188300.0,40.5362,40.6552,40.4886,40.5521,188300.0
2012-12-03 09:30:00,51.44,51.5,51.15,51.24,20100.0,40.8059,40.8535,40.5759,40.6473,20100.0
2012-12-03 10:00:00,51.18,51.18,50.94,51.05,39400.0,40.5997,40.5997,40.4093,40.4966,39400.0
2012-12-03 10:30:00,51.05,51.07,51.0,51.0,40100.0,40.4966,40.5124,40.4569,40.4569,40100.0
2012-12-03 11:00:00,51.02,51.15,51.0,51.13,37800.0,40.4728,40.5759,40.4569,40.56,37800.0
2012-12-03 11:30:00,51.13,51.42,51.12,51.35,26200.0,40.56,40.7901,40.5521,40.7346,26200.0
2012-12-03 12:00:00,51.35,51.38,51.27,51.31,29100.0,40.7346,40.7584,40.6711,40.7028,29100.0
2012-12-03 12:30:00,51.34,51.4,51.28,51.36,17200.0,40.7266,40.7742,40.679,40.7425,17200.0
2012-12-03 13:00:00,51.39,51.39,51.24,51.24,15400.0,40.7663,40.7663,40.6473,40.6473,15400.0
2012-12-03 13:30:00,51.21,51.21,51.02,51.05,22100.0,40.6235,40.6235,40.4728,40.4966,22100.0
2012-12-03 14:00:00,51.06,51.15,51.03,51.05,22600.0,40.5045,40.5759,40.4807,40.4966,22600.0
2012-12-03 14:30:00,51.05,51.06,51.0,51.04,26500.0,40.4966,40.5045,40.4569,40.4886,26500.0
2012-12-03 15:00:00,51.04,51.11,50.81,50.84,69300.0,40.4886,40.5442,40.3062,40.33,69300.0
2012-12-03 15:30:00,50.83,51.04,50.61,50.95,205700.0,40.3221,40.4886,40.1475,40.4172,205700.0
2012-12-04 09:30:00,50.82,51.05,50.78,50.85,27600.0,40.3141,40.4966,40.2824,40.3379,27600.0
2012-12-04 10:00:00,50.85,51.11,50.77,50.88,37400.0,40.3379,40.5442,40.2745,40.3617,37400.0
2012-12-04 10:30:00,50.91,51.16,50.89,51.16,39800.0,40.3855,40.5838,40.3696,40.5838,39800.0
2012-12-04 11:00:00,51.13,51.13,50.86,50.86,16900.0,40.56,40.56,40.3458,40.3458,16900.0
2012-12-04 11:30:00,50.84,51.08,50.83,51.01,20700.0,40.33,40.5204,40.3221,40.4648,20700.0
2012-12-04 12:00:00,51.02,51.09,50.87,51.05,16500.0,40.4728,40.5283,40.3538,40.4966,16500.0
2012-12-04 12:30:00,51.01,51.27,50.93,51.26,17600.0,40.4648,40.6711,40.4014,40.6632,17600.0
2012-12-04 13:00:00,51.25,51.28,51.14,51.27,15800.0,40.6552,40.679,40.568,40.6711,15800.0
2012-12-04 13:30:00,51.27,51.35,51.24,51.29,12200.0,40.6711,40.7346,40.6473,40.687,12200.0
2012-12-04 14:00:00,51.3,51.35,51.17,51.32,18400.0,40.6949,40.7346,40.5918,40.7108,18400.0
2012-12-04 14:30:00,51.32,51.4,51.25,51.34,18000.0,40.7108,40.7742,40.6552,40.7266,18000.0
2012-12-04 15:00:00,51.29,51.44,51.29,51.38,18700.0,40.687,40.8059,40.687,40.7584,18700.0
2012-12-04 15:30:00,51.39,51.41,51.22,51.23,61300.0,40.7663,40.7821,40.6314,40.6394,61300.0
2012-12-05 09:30:00,51.38,51.56,51.35,51.5,6200.0,40.7584,40.9011,40.7346,40.8535,6200.0
2012-12-05 10:00:00,51.54,51.73,51.33,51.33,15800.0,40.8853,41.036,40.7187,40.7187,15800.0
2012-12-05 10:30:00,51.33,51.41,51.2,51.34,15000.0,40.7187,40.7821,40.6156,40.7266,15000.0
2012-12-05 11:00:00,51.33,51.54,51.28,51.44,12400.0,40.7187,40.8853,40.679,40.8059,12400.0
2012-12-05 11:30:00,51.41,51.79,51.41,51.75,15900.0,40.7821,41.0836,40.7821,41.0519,15900.0
2012-12-05 12:00:00,51.78,51.97,51.78,51.84,25900.0,41.0757,41.2264,41.0757,41.1233,25900.0
2012-12-05 12:30:00,51.84,52.01,51.84,51.99,7500.0,41.1233,41.2581,41.1233,41.2422,7500.0
2012-12-05 13:00:00,51.97,52.07,51.83,51.83,8000.0,41.2264,41.3057,41.1153,41.1153,8000.0
2012-12-05 13:30:00,51.86,51.94,51.84,51.9,9300.0,41.1391,41.2026,41.1233,41.1709,9300.0
2012-12-05 14:00:00,51.9,52.01,51.89,51.97,10900.0,41.1709,41.2581,41.1629,41.2264,10900.0
2012-12-05 14:30:00,51.96,52.07,51.94,52.01,20100.0,41.2184,41.3057,41.2026,41.2581,20100.0
2012-12-05 15:00:00,51.99,52.04,51.9,52.0,33900.0,41.2422,41.2819,41.1709,41.2502,33900.0
2012-12-05 15:30:00,52.0,52.02,51.79,51.84,59800.0,41.2502,41.266,41.0836,41.1233,59800.0
2012-12-06 09:30:00,51.91,52.02,51.73,51.88,14700.0,41.1788,41.266,41.036,41.155,14700.0
2012-12-06 10:00:00,51.82,51.85,51.71,51.75,14400.0,41.1074,41.1312,41.0201,41.0519,14400.0
2012-12-06 10:30:00,51.75,51.78,51.65,51.68,30900.0,41.0519,41.0757,40.9725,40.9963,30900.0
2012-12-06 11:00:00,51.7,51.77,51.67,51.73,31100.0,41.0122,41.0677,40.9884,41.036,31100.0
2012-12-06 11:30:00,51.71,51.77,51.7,51.72,33000.0,41.0201,41.0677,41.0122,41.0281,33000.0
2012-12-06 12:00:00,51.72,51.83,51.72,51.79,18000.0,41.0281,41.1153,41.0281,41.0836,18000.0
2012-12-06 12:30:00,51.79,51.85,51.73,51.85,7200.0,41.0836,41.1312,41.036,41.1312,7200.0
2012-12-06 13:00:00,51.82,51.86,51.74,51.84,11100.0,41.1074,41.1391,41.0439,41.1233,11100.0
2012-12-06 13:30:00,51.84,51.9,51.83,51.85,8400.0,41.1233,41.1709,41.1153,41.1312,8400.0
2012-12-06 14:00:00,51.85,51.86,51.73,51.84,14000.0,41.1312,41.1391,41.036,41.1233,14000.0
2012-12-06 14:30:00,51.81,51.9,51.8,51.87,11900.0,41.0995,41.1709,41.0915,41.1471,11900.0
2012-12-06 15:00:00,51.85,51.89,51.76,51.79,21700.0,41.1312,41.1629,41.0598,41.0836,21700.0
2012-12-06 15:30:00,51.79,51.95,51.78,51.93,64700.0,41.0836,41.2105,41.0757,41.1947,64700.0
2012-12-07 09:30:00,52.13,52.19,51.85,51.96,19900.0,41.3533,41.4009,41.1312,41.2184,19900.0
2012-12-07 10:00:00,51.97,52.1,51.91,51.93,19900.0,41.2264,41.3295,41.1788,41.1947,19900.0
2012-12-07 10:30:00,51.89,52.03,51.79,52.0,13800.0,41.1629,41.274,41.0836,41.2502,13800.0
2012-12-07 11:00:00,52.0,52.11,51.92,52.07,13400.0,41.2502,41.3374,41.1867,41.3057,13400.0
2012-12-07 11:30:00,52.05,52.14,52.03,52.08,9300.0,41.2898,41.3612,41.274,41.3136,9300.0
2012-12-07 12:00:00,52.05,52.15,52.05,52.13,10200.0,41.2898,41.3692,41.2898,41.3533,10200.0
2012-12-07 12:30:00,52.14,52.14,52.07,52.08,12900.0,41.3612,41.3612,41.3057,41.3136,12900.0
2012-12-07 13:00:00,52.07,52.15,52.07,52.15,5800.0,41.3057,41.3692,41.3057,41.3692,5800.0
2012-12-07 13:30:00,52.12,52.14,52.01,52.01,10500.0,41.3454,41.3612,41.2581,41.2581,10500.0
2012-12-07 14:00:00,52.04,52.05,51.99,52.01,12700.0,41.2819,41.2898,41.2422,41.2581,12700.0
2012-12-07 14:30:00,51.99,52.09,51.95,52.03,17500.0,41.2422,41.3216,41.2105,41.274,17500.0
2012-12-07 15:00:00,52.05,52.05,51.92,51.95,15300.0,41.2898,41.2898,41.1867,41.2105,15300.0
2012-12-07 15:30:00,51.96,52.03,51.92,52.0,43800.0,41.2184,41.274,41.1867,41.2502,43800.0
2012-12-10 09:30:00,51.92,51.95,51.69,51.93,11700.0,41.1867,41.2105,41.0043,41.1947,11700.0
2012-12-10 10:00:00,51.97,52.11,51.94,52.07,25600.0,41.2264,41.3374,41.2026,41.3057,25600.0
2012-12-10 10:30:00,52.07,52.17,52.05,52.17,12000.0,41.3057,41.385,41.2898,41.385,12000.0
2012-12-10 11:00:00,52.16,52.29,52.1,52.16,14200.0,41.3771,41.4802,41.3295,41.3771,14200.0
2012-12-10 11:30:00,52.19,52.42,52.19,52.39,20200.0,41.4009,41.5834,41.4009,41.5596,20200.0
2012-12-10 12:00:00,52.37,52.52,52.37,52.51,11500.0,41.5437,41.6627,41.5437,41.6547,11500.0
2012-12-10 12:30:00,52.49,52.49,52.39,52.48,6700.0,41.6389,41.6389,41.5596,41.631,6700.0
2012-12-10 13:00:00,52.49,52.52,52.23,52.31,22700.0,41.6389,41.6627,41.4326,41.4961,22700.0
2012-12-10 13:30:00,52.3,52.36,52.02,52.03,36900.0,41.4882,41.5358,41.266,41.274,36900.0
2012-12-10 14:00:00,52.04,52.12,52.0,52.04,70600.0,41.2819,41.3454,41.2502,41.2819,70600.0
2012-12-10 14:30:00,52.05,52.19,52.0,52.15,38500.0,41.2898,41.4009,41.2502,41.3692,38500.0
2012-12-10 15:00:00,52.17,52.19,52.06,52.14,29600.0,41.385,41.4009,41.2978,41.3612,29600.0
2012-12-10 15:30:00,52.14,52.24,52.12,52.18,35800.0,41.3612,41.4406,41.3454,41.393,35800.0
2012-12-11 09:30:00,52.32,52.38,52.18,52.31,19800.0,41.504,41.5516,41.393,41.4961,19800.0
2012-12-11 10:00:00,52.33,52.43,52.26,52.35,14100.0,41.512,41.5913,41.4564,41.5278,14100.0
2012-12-11 10:30:00,52.3,52.33,52.23,52.26,26200.0,41.4882,41.512,41.4326,41.4564,26200.0
2012-12-11 11:00:00,52.28,52.33,52.16,52.32,18100.0,41.4723,41.512,41.3771,41.504,18100.0
2012-12-11 11:30:00,52.32,52.4,52.27,52.35,27800.0,41.504,41.5675,41.4644,41.5278,27800.0
2012-12-11 12:00:00,52.33,52.43,52.26,52.4,10400.0,41.512,41.5913,41.4564,41.5675,10400.0
2012-12-11 12:30:00,52.35,52.44,52.33,52.38,5000.0,41.5278,41.5992,41.512,41.5516,5000.0
2012-12-11 13:00:00,52.37,52.37,52.33,52.35,7500.0,41.5437,41.5437,41.512,41.5278,7500.0
2012-12-11 13:30:00,52.39,52.52,52.36,52.51,12000.0,41.5596,41.6627,41.5358,41.6547,12000.0
2012-12-11 14:00:00,52.51,52.54,52.48,52.54,38800.0,41.6547,41.6785,41.631,41.6785,38800.0
2012-12-11 14:30:00,52.53,52.65,52.44,52.44,67300.0,41.6706,41.7658,41.5992,41.5992,67300.0
2012-12-11 15:00:00,52.45,52.65,52.42,52.52,92200.0,41.6072,41.7658,41.5834,41.6627,92200.0
2012-12-11 15:30:00,52.52,52.65,52.46,52.64,52100.0,41.6627,41.7658,41.6151,41.7579,52100.0
2012-12-12 09:30:00,52.9,53.1,52.73,53.07,13400.0,41.9641,42.1228,41.8293,42.099,13400.0
2012-12-12 10:00:00,53.07,53.25,53.05,53.1,57100.0,42.099,42.2418,42.0831,42.1228,57100.0
2012-12-12 10:30:00,53.13,53.19,52.72,52.77,38700.0,42.1466,42.1942,41.8213,41.861,38700.0
2012-12-12 11:00:00,52.77,52.96,52.65,52.96,36600.0,41.861,42.0117,41.7658,42.0117,36600.0
2012-12-12 11:30:00,52.94,53.31,52.9,53.26,66500.0,41.9959,42.2894,41.9641,42.2497,66500.0
2012-12-12 12:00:00,53.28,53.36,53.16,53.3,41000.0,42.2656,42.329,42.1704,42.2814,41000.0
2012-12-12 12:30:00,53.32,53.46,53.2,53.43,28100.0,42.2973,42.4084,42.2021,42.3846,28100.0
2012-12-12 13:00:00,53.43,53.66,53.43,53.5,42400.0,42.3846,42.567,42.3846,42.4401,42400.0
2012-12-12 13:30:00,53.53,53.59,53.4,53.4,54800.0,42.4639,42.5115,42.3608,42.3608,54800.0
2012-12-12 14:00:00,53.43,53.43,53.05,53.06,18700.0,42.3846,42.3846,42.0831,42.091,18700.0
2012-12-12 14:30:00,53.03,53.29,52.95,53.21,96000.0,42.0673,42.2735,42.0038,42.21,96000.0
2012-12-12 15:00:00,53.22,53.26,52.86,52.89,92400.0,42.218,42.2497,41.9324,41.9562,92400.0
2012-12-12 15:30:00,52.89,52.92,52.71,52.78,57200.0,41.9562,41.98,41.8134,41.8689,57200.0
2012-12-13 09:30:00,52.57,52.93,52.57,52.77,18700.0,41.7023,41.9879,41.7023,41.861,18700.0
2012-12-13 10:00:00,52.86,52.93,52.76,52.86,20500.0,41.9324,41.9879,41.8531,41.9324,20500.0
2012-12-13 10:30:00,52.83,52.86,52.61,52.61,9300.0,41.9086,41.9324,41.7341,41.7341,9300.0
2012-12-13 11:00:00,52.62,52.65,52.54,52.57,11700.0,41.742,41.7658,41.6785,41.7023,11700.0
2012-12-13 11:30:00,52.66,52.73,52.48,52.6,11800.0,41.7737,41.8293,41.631,41.7261,11800.0
2012-12-13 12:00:00,52.57,52.62,52.48,52.57,27900.0,41.7023,41.742,41.631,41.7023,27900.0
2012-12-13 12:30:00,52.55,52.67,52.52,52.61,42600.0,41.6865,41.7817,41.6627,41.7341,42600.0
2012-12-13 13:00:00,52.61,52.68,52.58,52.66,23800.0,41.7341,41.7896,41.7103,41.7737,23800.0
2012-12-13 13:30:00,52.68,52.73,52.59,52.71,44400.0,41.7896,41.8293,41.7182,41.8134,44400.0
2012-12-13 14:00:00,52.74,52.79,52.67,52.73,106700.0,41.8372,41.8769,41.7817,41.8293,106700.0
2012-12-13 14:30:00,52.73,52.75,52.6,52.61,25300.0,41.8293,41.8451,41.7261,41.7341,25300.0
2012-12-13 15:00:00,52.63,52.65,52.51,52.52,30600.0,41.7499,41.7658,41.6547,41.6627,30600.0
2012-12-13 15:30:00,52.49,52.72,52.42,52.46,97400.0,41.6389,41.8213,41.5834,41.6151,97400.0
2012-12-14 09:30:00,52.36,52.69,52.29,52.29,83100.0,41.5358,41.7975,41.4802,41.4802,83100.0
2012-12-14 10:00:00,52.27,52.29,52.03,52.07,17600.0,41.4644,41.4802,41.274,41.3057,17600.0
2012-12-14 10:30:00,52.08,52.08,51.86,52.02,119800.0,41.3136,41.3136,41.1391,41.266,119800.0
2012-12-14 11:00:00,52.0,52.1,51.99,52.05,13000.0,41.2502,41.3295,41.2422,41.2898,13000.0
2012-12-14 11:30:00,52.05,52.15,52.03,52.09,84600.0,41.2898,41.3692,41.274,41.3216,84600.0
2012-12-14 12:00:00,52.09,52.16,52.06,52.15,95900.0,41.3216,41.3771,41.2978,41.3692,95900.0
2012-12-14 12:30:00,52.14,52.14,51.96,52.0,23500.0,41.3612,41.3612,41.2184,41.2502,23500.0
2012-12-14 13:00:00,52.03,52.05,51.93,51.99,10700.0,41.274,41.2898,41.1947,41.2422,10700.0
2012-12-14 13:30:00,52.0,52.13,51.97,52.13,29400.0,41.2502,41.3533,41.2264,41.3533,29400.0
2012-12-14 14:00:00,52.13,52.19,51.97,51.97,15300.0,41.3533,41.4009,41.2264,41.2264,15300.0
2012-12-14 14:30:00,51.97,52.02,51.93,51.98,31400.0,41.2264,41.266,41.1947,41.2343,31400.0
2012-12-14 15:00:00,51.95,51.99,51.75,51.82,58900.0,41.2105,41.2422,41.0519,41.1074,58900.0
2012-12-14 15:30:00,51.81,51.95,51.06,51.55,151200.0,41.0995,41.2105,40.5045,40.8932,151200.0
2012-12-17 09:30:00,51.81,52.59,51.69,52.5,20300.0,41.0995,41.7182,41.0043,41.6468,20300.0
2012-12-17 10:00:00,52.51,52.55,52.16,52.23,13500.0,41.6547,41.6865,41.3771,41.4326,13500.0
2012-12-17 10:30:00,52.21,52.59,52.2,52.58,68800.0,41.4168,41.7182,41.4088,41.7103,68800.0
2012-12-17 11:00:00,52.57,52.64,52.46,52.46,9700.0,41.7023,41.7579,41.6151,41.6151,9700.0
2012-12-17 11:30:00,52.46,52.6,52.45,52.55,22300.0,41.6151,41.7261,41.6072,41.6865,22300.0
2012-12-17 12:00:00,52.53,52.77,52.48,52.73,11500.0,41.6706,41.861,41.631,41.8293,11500.0
2012-12-17 12:30:00,52.72,52.73,52.55,52.55,22000.0,41.8213,41.8293,41.6865,41.6865,22000.0
2012-12-17 13:00:00,52.55,52.78,52.52,52.72,42800.0,41.6865,41.8689,41.6627,41.8213,42800.0
2012-12-17 13:30:00,52.69,52.69,52.44,52.58,23000.0,41.7975,41.7975,41.5992,41.7103,23000.0
2012-12-17 14:00:00,52.58,52.6,52.45,52.58,42800.0,41.7103,41.7261,41.6072,41.7103,42800.0
2012-12-17 14:30:00,52.58,52.59,52.48,52.53,13900.0,41.7103,41.7182,41.631,41.6706,13900.0
2012-12-17 15:00:00,52.53,52.58,52.5,52.56,20000.0,41.6706,41.7103,41.6468,41.6944,20000.0
2012-12-17 15:30:00,52.54,52.85,52.54,52.85,64700.0,41.6785,41.9245,41.6785,41.9245,64700.0
2012-12-18 09:30:00,52.92,53.08,52.83,52.96,14000.0,41.98,42.1069,41.9086,42.0117,14000.0
2012-12-18 10:00:00,53.0,53.35,52.89,53.26,89800.0,42.0435,42.3211,41.9562,42.2497,89800.0
2012-12-18 10:30:00,53.25,53.39,53.16,53.3,46600.0,42.2418,42.3528,42.1704,42.2814,46600.0
2012-12-18 11:00:00,53.26,53.35,53.14,53.19,49800.0,42.2497,42.3211,42.1545,42.1942,49800.0
2012-12-18 11:30:00,53.19,53.26,53.08,53.11,34400.0,42.1942,42.2497,42.1069,42.1307,34400.0
2012-12-18 12:00:00,53.12,53.2,53.07,53.14,47000.0,42.1386,42.2021,42.099,42.1545,47000.0
2012-12-18 12:30:00,53.14,53.32,53.13,53.29,28800.0,42.1545,42.2973,42.1466,42.2735,28800.0
2012-12-18 13:00:00,53.28,53.35,53.22,53.29,27400.0,42.2656,42.3211,42.218,42.2735,27400.0
2012-12-18 13:30:00,53.29,53.44,53.29,53.4,28400.0,42.2735,42.3925,42.2735,42.3608,28400.0
2012-12-18 14:00:00,53.4,53.4,53.38,53.38,44800.0,42.3608,42.3608,42.3449,42.3449,44800.0
2012-12-18 14:30:00,53.38,53.39,53.33,53.35,36700.0,42.3449,42.3528,42.3052,42.3211,36700.0
2012-12-18 15:00:00,53.34,53.35,53.31,53.32,30600.0,42.3132,42.3211,42.2894,42.2973,30600.0
2012-12-18 15:30:00,53.32,53.53,53.27,53.52,58300.0,42.2973,42.4639,42.2576,42.456,58300.0
2012-12-19 09:30:00,54.65,54.7,53.92,53.97,54600.0,43.3524,43.392,42.7733,42.8129,54600.0
2012-12-19 10:00:00,53.96,53.97,53.71,53.89,34400.0,42.805,42.8129,42.6067,42.7495,34400.0
2012-12-19 10:30:00,53.88,54.15,53.88,54.12,26400.0,42.7415,42.9557,42.7415,42.9319,26400.0
2012-12-19 11:00:00,54.1,54.2,54.1,54.18,30000.0,42.9161,42.9954,42.9161,42.9795,30000.0
2012-12-19 11:30:00,54.18,54.26,54.14,54.19,28700.0,42.9795,43.043,42.9478,42.9874,28700.0
2012-12-19 12:00:00,54.16,54.2,54.09,54.11,31800.0,42.9636,42.9954,42.9081,42.924,31800.0
2012-12-19 12:30:00,54.11,54.12,54.01,54.08,29700.0,42.924,42.9319,42.8447,42.9002,29700.0
2012-12-19 13:00:00,54.07,54.1,53.87,54.09,21100.0,42.8923,42.9161,42.7336,42.9081,21100.0
2012-12-19 13:30:00,54.09,54.11,53.99,54.06,14900.0,42.9081,42.924,42.8288,42.8843,14900.0
2012-12-19 14:00:00,54.05,54.08,53.95,53.96,82000.0,42.8764,42.9002,42.7971,42.805,82000.0
2012-12-19 14:30:00,53.97,53.97,53.82,53.86,30500.0,42.8129,42.8129,42.6939,42.7257,30500.0
2012-12-19 15:00:00,53.85,53.96,53.84,53.96,50400.0,42.7177,42.805,42.7098,42.805,50400.0
2012-12-19 15:30:00,53.97,54.05,53.79,53.83,89100.0,42.8129,42.8764,42.6701,42.7019,89100.0
2012-12-20 09:30:00,53.98,54.11,53.53,53.53,36200.0,42.8209,42.924,42.4639,42.4639,36200.0
2012-12-20 10:00:00,53.6,54.18,53.52,54.08,29000.0,42.5194,42.9795,42.456,42.9002,29000.0
2012-12-20 10:30:00,54.03,54.23,54.0,54.13,39400.0,42.8605,43.0192,42.8367,42.9399,39400.0
2012-12-20 11:00:00,54.12,54.17,53.95,53.99,158000.0,42.9319,42.9716,42.7971,42.8288,158000.0
2012-12-20 11:30:00,53.99,54.08,53.93,53.93,43300.0,42.8288,42.9002,42.7812,42.7812,43300.0
2012-12-20 12:00:00,53.98,54.02,53.91,53.94,15800.0,42.8209,42.8526,42.7653,42.7891,15800.0
2012-12-20 12:30:00,53.94,53.94,53.82,53.84,11500.0,42.7891,42.7891,42.6939,42.7098,11500.0
2012-12-20 13:00:00,53.84,53.92,53.77,53.88,21600.0,42.7098,42.7733,42.6543,42.7415,21600.0
2012-12-20 13:30:00,53.87,53.93,53.78,53.89,30500.0,42.7336,42.7812,42.6622,42.7495,30500.0
2012-12-20 14:00:00,53.89,54.0,53.88,53.95,19800.0,42.7495,42.8367,42.7415,42.7971,19800.0
2012-12-20 14:30:00,53.95,53.98,53.86,53.89,42400.0,42.7971,42.8209,42.7257,42.7495,42400.0
2012-12-20 15:00:00,53.87,53.89,53.8,53.8,51900.0,42.7336,42.7495,42.6781,42.6781,51900.0
2012-12-20 15:30:00,53.8,54.04,53.8,54.04,88200.0,42.6781,42.8685,42.6781,42.8685,88200.0
2012-12-21 09:30:00,53.48,53.6,53.46,53.52,178600.0,42.4242,42.5194,42.4084,42.456,178600.0
2012-12-21 10:00:00,53.57,53.68,53.48,53.5,25600.0,42.4956,42.5829,42.4242,42.4401,25600.0
2012-12-21 10:30:00,53.51,53.54,53.31,53.33,11300.0,42.448,42.4718,42.2894,42.3052,11300.0
2012-12-21 11:00:00,53.3,53.54,53.25,53.5,37500.0,42.2814,42.4718,42.2418,42.4401,37500.0
2012-12-21 11:30:00,53.47,53.7,53.38,53.7,48400.0,42.4163,42.5987,42.3449,42.5987,48400.0
2012-12-21 12:00:00,53.72,53.79,53.61,53.67,14200.0,42.6146,42.6701,42.5273,42.5749,14200.0
2012-12-21 12:30:00,53.69,53.8,53.65,53.78,26100.0,42.5908,42.6781,42.5591,42.6622,26100.0
2012-12-21 13:00:00,53.79,53.82,53.69,53.73,12300.0,42.6701,42.6939,42.5908,42.6225,12300.0
2012-12-21 13:30:00,53.75,53.99,53.72,53.98,31200.0,42.6384,42.8288,42.6146,42.8209,31200.0
2012-12-21 14:00:00,53.98,54.04,53.85,53.89,15800.0,42.8209,42.8685,42.7177,42.7495,15800.0
2012-12-21 14:30:00,53.89,53.95,53.84,53.9,31800.0,42.7495,42.7971,42.7098,42.7574,31800.0
2012-12-21 15:00:00,53.87,53.9,53.78,53.87,31900.0,42.7336,42.7574,42.6622,42.7336,31900.0
2012-12-21 15:30:00,53.88,53.97,53.56,53.68,107300.0,42.7415,42.8129,42.4877,42.5829,107300.0
2012-12-24 09:30:00,53.54,53.87,53.35,53.75,16900.0,42.4718,42.7336,42.3211,42.6384,16900.0
2012-12-24 10:00:00,53.75,53.83,53.68,53.8,16500.0,42.6384,42.7019,42.5829,42.6781,16500.0
2012-12-24 10:30:00,53.84,53.95,53.84,53.91,11700.0,42.7098,42.7971,42.7098,42.7653,11700.0
2012-12-24 11:00:00,53.92,54.07,53.9,54.02,18600.0,42.7733,42.8923,42.7574,42.8526,18600.0
2012-12-24 11:30:00,54.02,54.05,53.72,53.75,28800.0,42.8526,42.8764,42.6146,42.6384,28800.0
2012-12-24 12:00:00,53.74,53.75,53.54,53.55,19500.0,42.6305,42.6384,42.4718,42.4798,19500.0
2012-12-24 12:30:00,53.55,53.67,53.5,53.67,25400.0,42.4798,42.5749,42.4401,42.5749,25400.0
2012-12-26 09:30:00,53.65,53.87,53.65,53.75,12600.0,42.5591,42.7336,42.5591,42.6384,12600.0
2012-12-26 10:00:00,53.8,53.81,53.65,53.7,8600.0,42.6781,42.686,42.5591,42.5987,8600.0
2012-12-26 10:30:00,53.7,53.72,53.47,53.48,8600.0,42.5987,42.6146,42.4163,42.4242,8600.0
2012-12-26 11:00:00,53.46,53.46,53.35,53.39,7200.0,42.4084,42.4084,42.3211,42.3528,7200.0
2012-12-26 11:30:00,53.37,53.45,53.34,53.45,3700.0,42.337,42.4004,42.3132,42.4004,3700.0
2012-12-26 12:00:00,53.41,53.43,53.19,53.28,18300.0,42.3687,42.3846,42.1942,42.2656,18300.0
2012-12-26 12:30:00,53.25,53.43,53.21,53.35,9500.0,42.2418,42.3846,42.21,42.3211,9500.0
2012-12-26 13:00:00,53.37,53.37,53.25,53.29,6700.0,42.337,42.337,42.2418,42.2735,6700.0
2012-12-26 13:30:00,53.26,53.3,53.22,53.25,9800.0,42.2497,42.2814,42.218,42.2418,9800.0
2012-12-26 14:00:00,53.26,53.3,53.21,53.29,9900.0,42.2497,42.2814,42.21,42.2735,9900.0
2012-12-26 14:30:00,53.27,53.4,53.25,53.38,10700.0,42.2576,42.3608,42.2418,42.3449,10700.0
2012-12-26 15:00:00,53.36,53.39,53.31,53.34,26900.0,42.329,42.3528,42.2894,42.3132,26900.0
2012-12-26 15:30:00,53.35,53.37,53.07,53.16,52200.0,42.3211,42.337,42.099,42.1704,52200.0
2012-12-27 09:30:00,53.34,53.34,53.04,53.14,31200.0,42.3132,42.3132,42.0752,42.1545,31200.0
2012-12-27 10:00:00,53.12,53.15,52.89,53.05,20800.0,42.1386,42.1624,41.9562,42.0831,20800.0
2012-12-27 10:30:00,53.0,53.14,52.94,53.04,15200.0,42.0435,42.1545,41.9959,42.0752,15200.0
2012-12-27 11:00:00,53.05,53.06,52.92,52.99,15200.0,42.0831,42.091,41.98,42.0355,15200.0
2012-12-27 11:30:00,53.0,53.03,52.86,52.98,15600.0,42.0435,42.0673,41.9324,42.0276,15600.0
2012-12-27 12:00:00,52.98,53.0,52.84,52.84,11200.0,42.0276,42.0435,41.9165,41.9165,11200.0
2012-12-27 12:30:00,52.83,52.95,52.71,52.95,13000.0,41.9086,42.0038,41.8134,42.0038,13000.0
2012-12-27 13:00:00,52.91,53.01,52.79,52.79,7300.0,41.9721,42.0514,41.8769,41.8769,7300.0
2012-12-27 13:30:00,52.8,52.86,52.79,52.84,4900.0,41.8848,41.9324,41.8769,41.9165,4900.0
2012-12-27 14:00:00,52.84,52.9,52.77,52.77,12900.0,41.9165,41.9641,41.861,41.861,12900.0
2012-12-27 14:30:00,52.76,53.03,52.73,52.99,23900.0,41.8531,42.0673,41.8293,42.0355,23900.0
2012-12-27 15:00:00,52.97,53.17,52.95,53.02,31900.0,42.0197,42.1783,42.0038,42.0593,31900.0
2012-12-27 15:30:00,53.02,53.09,52.87,52.91,90800.0,42.0593,42.1148,41.9403,41.9721,90800.0
2012-12-28 09:30:00,52.73,52.8,52.63,52.75,17000.0,41.8293,41.8848,41.7499,41.8451,17000.0
2012-12-28 10:00:00,52.77,52.95,52.72,52.84,16900.0,41.861,42.0038,41.8213,41.9165,16900.0
2012-12-28 10:30:00,52.84,53.16,52.84,53.02,38400.0,41.9165,42.1704,41.9165,42.0593,38400.0
2012-12-28 11:00:00,53.03,53.12,52.98,53.01,18300.0,42.0673,42.1386,42.0276,42.0514,18300.0
2012-12-28 11:30:00,52.96,53.14,52.87,53.13,33800.0,42.0117,42.1545,41.9403,42.1466,33800.0
2012-12-28 12:00:00,53.11,53.31,53.05,53.29,20500.0,42.1307,42.2894,42.0831,42.2735,20500.0
2012-12-28 12:30:00,53.26,53.35,53.22,53.25,12400.0,42.2497,42.3211,42.218,42.2418,12400.0
2012-12-28 13:00:00,53.25,53.35,53.22,53.32,18300.0,42.2418,42.3211,42.218,42.2973,18300.0
2012-12-28 13:30:00,53.32,53.37,53.25,53.31,11000.0,42.2973,42.337,42.2418,42.2894,11000.0
2012-12-28 14:00:00,53.36,53.41,53.3,53.32,15900.0,42.329,42.3687,42.2814,42.2973,15900.0
2012-12-28 14:30:00,53.3,53.34,53.25,53.3,12100.0,42.2814,42.3132,42.2418,42.2814,12100.0
2012-12-28 15:00:00,53.3,53.38,53.23,53.33,9900.0,42.2814,42.3449,42.2259,42.3052,9900.0
2012-12-28 15:30:00,53.34,53.4,53.02,53.03,40000.0,42.3132,42.3608,42.0593,42.0673,40000.0
2012-12-31 09:30:00,52.89,52.93,52.67,52.69,12200.0,41.9562,41.9879,41.7817,41.7975,12200.0
2012-12-31 10:00:00,52.7,53.13,52.68,53.01,39800.0,41.8055,42.1466,41.7896,42.0514,39800.0
2012-12-31 10:30:00,53.01,53.07,52.89,52.98,10800.0,42.0514,42.099,41.9562,42.0276,10800.0
2012-12-31 11:00:00,52.98,53.13,52.88,52.95,11400.0,42.0276,42.1466,41.9483,42.0038,11400.0
2012-12-31 11:30:00,52.95,53.03,52.88,52.98,26000.0,42.0038,42.0673,41.9483,42.0276,26000.0
2012-12-31 12:00:00,53.0,53.09,52.92,53.01,24600.0,42.0435,42.1148,41.98,42.0514,24600.0
2012-12-31 12:30:00,53.0,53.29,53.0,53.12,13800.0,42.0435,42.2735,42.0435,42.1386,13800.0
2012-12-31 13:00:00,53.15,53.32,53.05,53.31,15700.0,42.1624,42.2973,42.0831,42.2894,15700.0
2012-12-31 13:30:00,53.31,53.36,53.06,53.19,10700.0,42.2894,42.329,42.091,42.1942,10700.0
2012-12-31 14:00:00,53.12,53.37,53.11,53.36,10600.0,42.1386,42.337,42.1307,42.329,10600.0
2012-12-31 14:30:00,53.37,53.42,53.24,53.4,14000.0,42.337,42.3766,42.2338,42.3608,14000.0
2012-12-31 15:00:00,53.42,53.47,53.17,53.18,18500.0,42.3766,42.4163,42.1783,42.1862,18500.0
2012-12-31 15:30:00,53.21,53.55,53.2,53.55,47700.0,42.21,42.4798,42.2021,42.4798,47700.0
2013-01-02 09:30:00,54.36,54.78,54.36,54.57,31600.0,43.1223,43.4555,43.1223,43.2889,31600.0
2013-01-02 10:00:00,54.55,54.72,54.45,54.51,14300.0,43.273,43.4079,43.1937,43.2413,14300.0
2013-01-02 10:30:00,54.46,54.59,54.33,54.5,53600.0,43.2016,43.3048,43.0985,43.2334,53600.0
2013-01-02 11:00:00,54.53,54.57,54.42,54.53,10700.0,43.2572,43.2889,43.1699,43.2572,10700.0
2013-01-02 11:30:00,54.48,54.53,54.38,54.49,21800.0,43.2175,43.2572,43.1382,43.2254,21800.0
2013-01-02 12:00:00,54.47,54.56,54.41,54.42,21700.0,43.2096,43.281,43.162,43.1699,21700.0
2013-01-02 12:30:00,54.44,54.51,54.42,54.47,18200.0,43.1858,43.2413,43.1699,43.2096,18200.0
2013-01-02 13:00:00,54.51,54.59,54.45,54.53,14100.0,43.2413,43.3048,43.1937,43.2572,14100.0
2013-01-02 13:30:00,54.53,54.66,54.48,54.62,7000.0,43.2572,43.3603,43.2175,43.3286,7000.0
2013-01-02 14:00:00,54.65,54.89,54.61,54.86,39000.0,43.3524,43.5427,43.3206,43.5189,39000.0
2013-01-02 14:30:00,54.85,54.88,54.68,54.7,13600.0,43.511,43.5348,43.3762,43.392,13600.0
2013-01-02 15:00:00,54.71,54.87,54.71,54.84,21700.0,43.3999,43.5269,43.3999,43.5031,21700.0
2013-01-02 15:30:00,54.83,55.25,54.79,55.25,109900.0,43.4951,43.8283,43.4634,43.8283,109900.0
2013-01-03 09:30:00,55.1,55.21,54.95,55.05,32600.0,43.7093,43.7966,43.5903,43.6697,32600.0
2013-01-03 10:00:00,55.07,55.13,54.98,55.02,21100.0,43.6855,43.7331,43.6141,43.6459,21100.0
2013-01-03 10:30:00,54.97,55.19,54.97,55.18,18500.0,43.6062,43.7807,43.6062,43.7728,18500.0
2013-01-03 11:00:00,55.18,55.32,55.09,55.3,40600.0,43.7728,43.8838,43.7014,43.868,40600.0
2013-01-03 11:30:00,55.31,55.5,55.24,55.47,20400.0,43.8759,44.0266,43.8204,44.0028,20400.0
2013-01-03 12:00:00,55.5,55.78,55.5,55.73,28800.0,44.0266,44.2488,44.0266,44.2091,28800.0
2013-01-03 12:30:00,55.72,55.72,55.59,55.68,14100.0,44.2012,44.2012,44.098,44.1694,14100.0
2013-01-03 13:00:00,55.69,55.74,55.57,55.69,10500.0,44.1774,44.217,44.0822,44.1774,10500.0
2013-01-03 13:30:00,55.68,55.7,55.49,55.51,45500.0,44.1694,44.1853,44.0187,44.0346,45500.0
2013-01-03 14:00:00,55.53,55.53,55.39,55.5,17900.0,44.0504,44.0504,43.9394,44.0266,17900.0
2013-01-03 14:30:00,55.44,55.56,55.42,55.44,26500.0,43.979,44.0742,43.9632,43.979,26500.0
2013-01-03 15:00:00,55.44,55.53,55.41,55.49,44500.0,43.979,44.0504,43.9552,44.0187,44500.0
2013-01-03 15:30:00,55.48,55.53,55.3,55.48,74800.0,44.0108,44.0504,43.868,44.0108,74800.0
2013-01-04 09:30:00,55.38,55.64,55.38,55.54,15600.0,43.9314,44.1377,43.9314,44.0584,15600.0
2013-01-04 10:00:00,55.55,55.61,55.33,55.37,41600.0,44.0663,44.1139,43.8918,43.9235,41600.0
2013-01-04 10:30:00,55.37,55.56,55.31,55.31,14800.0,43.9235,44.0742,43.8759,43.8759,14800.0
2013-01-04 11:00:00,55.31,55.54,55.31,55.39,24100.0,43.8759,44.0584,43.8759,43.9394,24100.0
2013-01-04 11:30:00,55.45,55.62,55.42,55.46,21500.0,43.987,44.1218,43.9632,43.9949,21500.0
2013-01-04 12:00:00,55.48,55.64,55.46,55.61,9500.0,44.0108,44.1377,43.9949,44.1139,9500.0
2013-01-04 12:30:00,55.58,55.6,55.41,55.5,15300.0,44.0901,44.106,43.9552,44.0266,15300.0
2013-01-04 13:00:00,55.52,55.52,55.42,55.5,7300.0,44.0425,44.0425,43.9632,44.0266,7300.0
2013-01-04 13:30:00,55.51,55.54,55.43,55.5,23000.0,44.0346,44.0584,43.9711,44.0266,23000.0
2013-01-04 14:00:00,55.52,55.88,55.45,55.77,101500.0,44.0425,44.3281,43.987,44.2408,101500.0
2013-01-04 14:30:00,55.8,55.83,55.77,55.8,10200.0,44.2646,44.2884,44.2408,44.2646,10200.0
2013-01-04 15:00:00,55.81,55.9,55.77,55.83,36600.0,44.2725,44.3439,44.2408,44.2884,36600.0
2013-01-04 15:30:00,55.84,55.93,55.78,55.92,44100.0,44.2963,44.3677,44.2488,44.3598,44100.0
2013-01-07 09:30:00,55.61,55.84,55.41,55.5,22600.0,44.1139,44.2963,43.9552,44.0266,22600.0
2013-01-07 10:00:00,55.5,55.6,55.45,55.5,25200.0,44.0266,44.106,43.987,44.0266,25200.0
2013-01-07 10:30:00,55.5,55.55,55.44,55.48,18200.0,44.0266,44.0663,43.979,44.0108,18200.0
2013-01-07 11:00:00,55.48,55.52,55.44,55.5,7700.0,44.0108,44.0425,43.979,44.0266,7700.0
2013-01-07 11:30:00,55.5,55.53,55.42,55.49,15800.0,44.0266,44.0504,43.9632,44.0187,15800.0
2013-01-07 12:00:00,55.48,55.5,55.4,55.5,26500.0,44.0108,44.0266,43.9473,44.0266,26500.0
2013-01-07 12:30:00,55.5,55.53,55.45,55.5,46500.0,44.0266,44.0504,43.987,44.0266,46500.0
2013-01-07 13:00:00,55.49,55.57,55.49,55.53,13600.0,44.0187,44.0822,44.0187,44.0504,13600.0
2013-01-07 13:30:00,55.53,55.54,55.43,55.49,8700.0,44.0504,44.0584,43.9711,44.0187,8700.0
2013-01-07 14:00:00,55.46,55.61,55.43,55.57,10000.0,43.9949,44.1139,43.9711,44.0822,10000.0
2013-01-07 14:30:00,55.63,55.63,55.43,55.55,14300.0,44.1298,44.1298,43.9711,44.0663,14300.0
2013-01-07 15:00:00,55.55,55.6,55.54,55.54,22900.0,44.0663,44.106,44.0584,44.0584,22900.0
2013-01-07 15:30:00,55.53,55.55,55.31,55.33,58800.0,44.0504,44.0663,43.8759,43.8918,58800.0
2013-01-08 09:30:00,55.19,55.4,55.01,55.01,42300.0,43.7807,43.9473,43.6379,43.6379,42300.0
2013-01-08 10:00:00,55.02,55.07,54.69,54.72,26600.0,43.6459,43.6855,43.3841,43.4079,26600.0
2013-01-08 10:30:00,54.72,54.76,54.58,54.71,41300.0,43.4079,43.4396,43.2968,43.3999,41300.0
2013-01-08 11:00:00,54.72,54.8,54.69,54.76,20200.0,43.4079,43.4713,43.3841,43.4396,20200.0
2013-01-08 11:30:00,54.72,54.74,54.58,54.66,23100.0,43.4079,43.4237,43.2968,43.3603,23100.0
2013-01-08 12:00:00,54.66,54.68,54.48,54.5,34400.0,43.3603,43.3762,43.2175,43.2334,34400.0
2013-01-08 12:30:00,54.5,54.5,54.41,54.48,33600.0,43.2334,43.2334,43.162,43.2175,33600.0
2013-01-08 13:00:00,54.48,54.49,54.39,54.41,30000.0,43.2175,43.2254,43.1461,43.162,30000.0
2013-01-08 13:30:00,54.44,54.5,54.41,54.48,24000.0,43.1858,43.2334,43.162,43.2175,24000.0
2013-01-08 14:00:00,54.48,54.5,54.41,54.44,50100.0,43.2175,43.2334,43.162,43.1858,50100.0
2013-01-08 14:30:00,54.45,54.46,54.43,54.44,34800.0,43.1937,43.2016,43.1778,43.1858,34800.0
2013-01-08 15:00:00,54.46,54.55,54.44,54.54,46400.0,43.2016,43.273,43.1858,43.2651,46400.0
2013-01-08 15:30:00,54.54,54.57,54.52,54.52,90000.0,43.2651,43.2889,43.2492,43.2492,90000.0
2013-01-09 09:30:00,54.8,55.12,54.58,55.02,28200.0,43.4713,43.7252,43.2968,43.6459,28200.0
2013-01-09 10:00:00,55.03,55.2,55.03,55.06,26900.0,43.6538,43.7887,43.6538,43.6776,26900.0
2013-01-09 10:30:00,55.05,55.12,54.8,54.88,73800.0,43.6697,43.7252,43.4713,43.5348,73800.0
2013-01-09 11:00:00,54.93,55.01,54.92,54.98,12100.0,43.5745,43.6379,43.5665,43.6141,12100.0
2013-01-09 11:30:00,55.0,55.12,54.96,55.06,15300.0,43.63,43.7252,43.5983,43.6776,15300.0
2013-01-09 12:00:00,55.06,55.17,55.06,55.13,8900.0,43.6776,43.7649,43.6776,43.7331,8900.0
2013-01-09 12:30:00,55.13,55.15,55.0,55.09,10000.0,43.7331,43.749,43.63,43.7014,10000.0
2013-01-09 13:00:00,55.09,55.12,55.02,55.07,15400.0,43.7014,43.7252,43.6459,43.6855,15400.0
2013-01-09 13:30:00,55.12,55.24,55.09,55.18,26000.0,43.7252,43.8204,43.7014,43.7728,26000.0
2013-01-09 14:00:00,55.2,55.25,55.16,55.2,23000.0,43.7887,43.8283,43.7569,43.7887,23000.0
2013-01-09 14:30:00,55.2,55.23,55.0,55.0,38400.0,43.7887,43.8125,43.63,43.63,38400.0
2013-01-09 15:00:00,55.03,55.2,54.99,55.18,31500.0,43.6538,43.7887,43.6221,43.7728,31500.0
2013-01-09 15:30:00,55.18,55.29,55.1,55.26,73300.0,43.7728,43.86,43.7093,43.8362,73300.0
2013-01-10 09:30:00,55.43,55.67,55.23,55.32,32900.0,43.9711,44.1615,43.8125,43.8838,32900.0
2013-01-10 10:00:00,55.32,55.34,55.25,55.29,18600.0,43.8838,43.8997,43.8283,43.86,18600.0
2013-01-10 10:30:00,55.24,55.29,55.05,55.11,35300.0,43.8204,43.86,43.6697,43.7173,35300.0
2013-01-10 11:00:00,55.1,55.13,54.99,55.08,37300.0,43.7093,43.7331,43.6221,43.6935,37300.0
2013-01-10 11:30:00,55.08,55.19,55.07,55.17,10800.0,43.6935,43.7807,43.6855,43.7649,10800.0
2013-01-10 12:00:00,55.17,55.28,55.15,55.21,18100.0,43.7649,43.8521,43.749,43.7966,18100.0
2013-01-10 12:30:00,55.25,55.47,55.22,55.47,10000.0,43.8283,44.0028,43.8045,44.0028,10000.0
2013-01-10 13:00:00,55.48,55.48,55.39,55.41,10700.0,44.0108,44.0108,43.9394,43.9552,10700.0
2013-01-10 13:30:00,55.41,55.43,55.38,55.42,23000.0,43.9552,43.9711,43.9314,43.9632,23000.0
2013-01-10 14:00:00,55.44,55.45,55.4,55.43,23600.0,43.979,43.987,43.9473,43.9711,23600.0
2013-01-10 14:30:00,55.42,55.45,55.36,55.36,25700.0,43.9632,43.987,43.9156,43.9156,25700.0
2013-01-10 15:00:00,55.38,55.42,55.27,55.3,51100.0,43.9314,43.9632,43.8442,43.868,51100.0
2013-01-10 15:30:00,55.3,55.37,55.23,55.29,88200.0,43.868,43.9235,43.8125,43.86,88200.0
2013-01-11 09:30:00,55.37,55.57,54.95,55.2,27500.0,43.9235,44.0822,43.5903,43.7887,27500.0
2013-01-11 10:00:00,55.24,55.31,55.17,55.27,19500.0,43.8204,43.8759,43.7649,43.8442,19500.0
2013-01-11 10:30:00,55.26,55.38,55.19,55.25,36500.0,43.8362,43.9314,43.7807,43.8283,36500.0
2013-01-11 11:00:00,55.24,55.3,55.23,55.23,13500.0,43.8204,43.868,43.8125,43.8125,13500.0
2013-01-11 11:30:00,55.25,55.36,55.23,55.34,29700.0,43.8283,43.9156,43.8125,43.8997,29700.0
2013-01-11 12:00:00,55.35,55.38,55.32,55.32,7200.0,43.9076,43.9314,43.8838,43.8838,7200.0
2013-01-11 12:30:00,55.33,55.38,55.29,55.33,8500.0,43.8918,43.9314,43.86,43.8918,8500.0
2013-01-11 13:00:00,55.34,55.36,55.29,55.3,6300.0,43.8997,43.9156,43.86,43.868,6300.0
2013-01-11 13:30:00,55.31,55.42,55.31,55.39,17200.0,43.8759,43.9632,43.8759,43.9394,17200.0
2013-01-11 14:00:00,55.39,55.43,55.38,55.4,16600.0,43.9394,43.9711,43.9314,43.9473,16600.0
2013-01-11 14:30:00,55.45,55.48,55.37,55.39,15200.0,43.987,44.0108,43.9235,43.9394,15200.0
2013-01-11 15:00:00,55.39,55.54,55.36,55.5,16200.0,43.9394,44.0584,43.9156,44.0266,16200.0
2013-01-11 15:30:00,55.53,55.65,55.47,55.62,51600.0,44.0504,44.1456,44.0028,44.1218,51600.0
2013-01-14 09:30:00,55.49,55.62,55.3,55.32,8800.0,44.0187,44.1218,43.868,43.8838,8800.0
2013-01-14 10:00:00,55.28,55.42,55.27,55.4,10900.0,43.8521,43.9632,43.8442,43.9473,10900.0
2013-01-14 10:30:00,55.42,55.48,55.42,55.47,9800.0,43.9632,44.0108,43.9632,44.0028,9800.0
2013-01-14 11:00:00,55.45,55.47,55.39,55.45,12400.0,43.987,44.0028,43.9394,43.987,12400.0
2013-01-14 11:30:00,55.47,55.55,55.45,55.5,14100.0,44.0028,44.0663,43.987,44.0266,14100.0
2013-01-14 12:00:00,55.5,55.59,55.5,55.52,4900.0,44.0266,44.098,44.0266,44.0425,4900.0
2013-01-14 12:30:00,55.51,55.6,55.49,55.55,5100.0,44.0346,44.106,44.0187,44.0663,5100.0
2013-01-14 13:00:00,55.53,55.58,55.48,55.52,6800.0,44.0504,44.0901,44.0108,44.0425,6800.0
2013-01-14 13:30:00,55.53,55.59,55.5,55.59,4500.0,44.0504,44.098,44.0266,44.098,4500.0
2013-01-14 14:00:00,55.57,55.65,55.56,55.65,11600.0,44.0822,44.1456,44.0742,44.1456,11600.0
2013-01-14 14:30:00,55.65,55.66,55.53,55.6,10400.0,44.1456,44.1536,44.0504,44.106,10400.0
2013-01-14 15:00:00,55.59,55.66,55.59,55.64,15100.0,44.098,44.1536,44.098,44.1377,15100.0
2013-01-14 15:30:00,55.64,55.67,55.54,55.67,34900.0,44.1377,44.1615,44.0584,44.1615,34900.0
2013-01-15 09:30:00,55.33,55.6,55.28,55.52,7900.0,43.8918,44.106,43.8521,44.0425,7900.0
2013-01-15 10:00:00,55.54,55.54,55.26,55.4,17200.0,44.0584,44.0584,43.8362,43.9473,17200.0
2013-01-15 10:30:00,55.45,55.47,55.36,55.47,10500.0,43.987,44.0028,43.9156,44.0028,10500.0
2013-01-15 11:00:00,55.45,55.56,55.45,55.51,7400.0,43.987,44.0742,43.987,44.0346,7400.0
2013-01-15 11:30:00,55.53,55.66,55.47,55.59,17800.0,44.0504,44.1536,44.0028,44.098,17800.0
2013-01-15 12:00:00,55.63,55.69,55.57,55.59,6900.0,44.1298,44.1774,44.0822,44.098,6900.0
2013-01-15 12:30:00,55.58,55.67,55.55,55.64,7100.0,44.0901,44.1615,44.0663,44.1377,7100.0
2013-01-15 13:00:00,55.58,55.6,55.53,55.59,5600.0,44.0901,44.106,44.0504,44.098,5600.0
2013-01-15 13:30:00,55.61,55.64,55.52,55.52,13600.0,44.1139,44.1377,44.0425,44.0425,13600.0
2013-01-15 14:00:00,55.55,55.6,55.5,55.5,8300.0,44.0663,44.106,44.0266,44.0266,8300.0
2013-01-15 14:30:00,55.53,55.57,55.4,55.49,22600.0,44.0504,44.0822,43.9473,44.0187,22600.0
2013-01-15 15:00:00,55.5,55.6,55.44,55.59,37800.0,44.0266,44.106,43.979,44.098,37800.0
2013-01-15 15:30:00,55.61,55.67,55.55,55.55,54600.0,44.1139,44.1615,44.0663,44.0663,54600.0
2013-01-16 09:30:00,55.56,55.56,55.09,55.17,25400.0,44.0742,44.0742,43.7014,43.7649,25400.0
2013-01-16 10:00:00,55.15,55.3,55.15,55.18,8800.0,43.749,43.868,43.749,43.7728,8800.0
2013-01-16 10:30:00,55.24,55.33,55.21,55.21,8700.0,43.8204,43.8918,43.7966,43.7966,8700.0
2013-01-16 11:00:00,55.22,55.32,55.22,55.23,13100.0,43.8045,43.8838,43.8045,43.8125,13100.0
2013-01-16 11:30:00,55.27,55.28,55.1,55.12,13800.0,43.8442,43.8521,43.7093,43.7252,13800.0
2013-01-16 12:00:00,55.11,55.14,55.09,55.13,11100.0,43.7173,43.7411,43.7014,43.7331,11100.0
2013-01-16 12:30:00,55.14,55.17,55.1,55.15,8300.0,43.7411,43.7649,43.7093,43.749,8300.0
2013-01-16 13:00:00,55.16,55.16,55.11,55.14,8700.0,43.7569,43.7569,43.7173,43.7411,8700.0
2013-01-16 13:30:00,55.14,55.19,55.1,55.12,37200.0,43.7411,43.7807,43.7093,43.7252,37200.0
2013-01-16 14:00:00,55.11,55.12,54.97,55.0,25400.0,43.7173,43.7252,43.6062,43.63,25400.0
2013-01-16 14:30:00,55.0,55.12,54.98,55.12,25000.0,43.63,43.7252,43.6141,43.7252,25000.0
2013-01-16 15:00:00,55.12,55.13,54.99,55.1,34800.0,43.7252,43.7331,43.6221,43.7093,34800.0
2013-01-16 15:30:00,55.08,55.1,54.97,55.0,70500.0,43.6935,43.7093,43.6062,43.63,70500.0
2013-01-17 09:30:00,55.4,55.93,55.04,55.92,33900.0,43.9473,44.3677,43.6617,44.3598,33900.0
2013-01-17 10:00:00,55.91,55.98,55.73,55.98,40600.0,44.3519,44.4074,44.2091,44.4074,40600.0
2013-01-17 10:30:00,55.99,56.11,55.95,56.01,17300.0,44.4153,44.5105,44.3836,44.4312,17300.0
2013-01-17 11:00:00,56.08,56.14,55.78,55.83,31200.0,44.4867,44.5343,44.2488,44.2884,31200.0
2013-01-17 11:30:00,55.85,55.85,55.64,55.78,20800.0,44.3043,44.3043,44.1377,44.2488,20800.0
2013-01-17 12:00:00,55.78,55.87,55.75,55.75,19200.0,44.2488,44.3201,44.225,44.225,19200.0
2013-01-17 12:30:00,55.75,55.89,55.72,55.78,15200.0,44.225,44.336,44.2012,44.2488,15200.0
2013-01-17 13:00:00,55.81,55.81,55.67,55.71,18900.0,44.2725,44.2725,44.1615,44.1932,18900.0
2013-01-17 13:30:00,55.69,55.73,55.58,55.63,37000.0,44.1774,44.2091,44.0901,44.1298,37000.0
2013-01-17 14:00:00,55.6,55.65,55.56,55.61,30900.0,44.106,44.1456,44.0742,44.1139,30900.0
2013-01-17 14:30:00,55.62,55.65,55.58,55.62,130700.0,44.1218,44.1456,44.0901,44.1218,130700.0
2013-01-17 15:00:00,55.61,55.65,55.6,55.63,78900.0,44.1139,44.1456,44.106,44.1298,78900.0
2013-01-17 15:30:00,55.64,55.65,55.54,55.59,105700.0,44.1377,44.1456,44.0584,44.098,105700.0
2013-01-18 09:30:00,55.71,55.79,55.59,55.63,12600.0,44.1932,44.2567,44.098,44.1298,12600.0
2013-01-18 10:00:00,55.65,55.71,55.44,55.45,20100.0,44.1456,44.1932,43.979,43.987,20100.0
2013-01-18 10:30:00,55.49,55.61,55.43,55.58,11700.0,44.0187,44.1139,43.9711,44.0901,11700.0
2013-01-18 11:00:00,55.56,55.65,55.49,55.51,18400.0,44.0742,44.1456,44.0187,44.0346,18400.0
2013-01-18 11:30:00,55.51,55.52,55.29,55.43,8100.0,44.0346,44.0425,43.86,43.9711,8100.0
2013-01-18 12:00:00,55.45,55.58,55.43,55.52,7100.0,43.987,44.0901,43.9711,44.0425,7100.0
2013-01-18 12:30:00,55.53,55.53,55.34,55.44,13900.0,44.0504,44.0504,43.8997,43.979,13900.0
2013-01-18 13:00:00,55.46,55.82,55.46,55.78,57000.0,43.9949,44.2805,43.9949,44.2488,57000.0
2013-01-18 13:30:00,55.74,55.99,55.73,55.9,59100.0,44.217,44.4153,44.2091,44.3439,59100.0
2013-01-18 14:00:00,55.89,56.04,55.88,56.02,38800.0,44.336,44.455,44.3281,44.4391,38800.0
2013-01-18 14:30:00,56.01,56.18,55.99,56.11,29000.0,44.4312,44.5661,44.4153,44.5105,29000.0
2013-01-18 15:00:00,56.09,56.19,56.03,56.19,31100.0,44.4947,44.574,44.4471,44.574,31100.0
2013-01-18 15:30:00,56.18,56.33,56.07,56.1,62700.0,44.5661,44.6851,44.4788,44.5026,62700.0
2013-01-22 09:30:00,56.0,56.18,55.93,56.08,15000.0,44.4233,44.5661,44.3677,44.4867,15000.0
2013-01-22 10:00:00,56.08,56.43,56.07,56.31,29300.0,44.4867,44.7644,44.4788,44.6692,29300.0
2013-01-22 10:30:00,56.28,56.4,56.28,56.37,10600.0,44.6454,44.7406,44.6454,44.7168,10600.0
2013-01-22 11:00:00,56.37,56.37,56.18,56.29,29600.0,44.7168,44.7168,44.5661,44.6533,29600.0
2013-01-22 11:30:00,56.28,56.28,56.08,56.14,42200.0,44.6454,44.6454,44.4867,44.5343,42200.0
2013-01-22 12:00:00,56.16,56.21,56.1,56.12,27800.0,44.5502,44.5899,44.5026,44.5185,27800.0
2013-01-22 12:30:00,56.13,56.16,56.07,56.09,35900.0,44.5264,44.5502,44.4788,44.4947,35900.0
2013-01-22 13:00:00,56.08,56.09,55.9,55.91,58400.0,44.4867,44.4947,44.3439,44.3519,58400.0
2013-01-22 13:30:00,55.92,55.95,55.85,55.9,36800.0,44.3598,44.3836,44.3043,44.3439,36800.0
2013-01-22 14:00:00,55.89,56.04,55.87,56.0,32700.0,44.336,44.455,44.3201,44.4233,32700.0
2013-01-22 14:30:00,56.02,56.16,55.96,56.04,109800.0,44.4391,44.5502,44.3915,44.455,109800.0
2013-01-22 15:00:00,56.04,56.18,56.03,56.13,76700.0,44.455,44.5661,44.4471,44.5264,76700.0
2013-01-22 15:30:00,56.14,56.27,56.08,56.23,262000.0,44.5343,44.6375,44.4867,44.6057,262000.0
2013-01-23 09:30:00,56.18,56.47,56.16,56.27,23700.0,44.5661,44.7961,44.5502,44.6375,23700.0
2013-01-23 10:00:00,56.27,56.31,56.13,56.2,32800.0,44.6375,44.6692,44.5264,44.5819,32800.0
2013-01-23 10:30:00,56.19,56.32,56.12,56.16,66100.0,44.574,44.6771,44.5185,44.5502,66100.0
2013-01-23 11:00:00,56.17,56.47,56.05,56.31,89800.0,44.5581,44.7961,44.4629,44.6692,89800.0
2013-01-23 11:30:00,56.32,56.42,56.3,56.34,24200.0,44.6771,44.7564,44.6613,44.693,24200.0
2013-01-23 12:00:00,56.35,56.37,56.21,56.28,19300.0,44.7009,44.7168,44.5899,44.6454,19300.0
2013-01-23 12:30:00,56.28,56.33,56.22,56.33,20400.0,44.6454,44.6851,44.5978,44.6851,20400.0
2013-01-23 13:00:00,56.32,56.36,56.22,56.3,19500.0,44.6771,44.7088,44.5978,44.6613,19500.0
2013-01-23 13:30:00,56.25,56.29,56.21,56.24,15400.0,44.6216,44.6533,44.5899,44.6137,15400.0
2013-01-23 14:00:00,56.24,56.4,56.24,56.39,14600.0,44.6137,44.7406,44.6137,44.7326,14600.0
2013-01-23 14:30:00,56.4,56.4,56.28,56.32,15400.0,44.7406,44.7406,44.6454,44.6771,15400.0
2013-01-23 15:00:00,56.34,56.48,56.32,56.48,21400.0,44.693,44.804,44.6771,44.804,21400.0
2013-01-23 15:30:00,56.47,56.56,56.37,56.54,61800.0,44.7961,44.8675,44.7168,44.8516,61800.0
2013-01-24 09:30:00,56.22,56.23,55.45,55.46,99000.0,44.5978,44.6057,43.987,43.9949,99000.0
2013-01-24 10:00:00,55.47,55.74,55.42,55.7,57000.0,44.0028,44.217,43.9632,44.1853,57000.0
2013-01-24 10:30:00,55.72,56.01,55.62,55.65,33100.0,44.2012,44.4312,44.1218,44.1456,33100.0
2013-01-24 11:00:00,55.68,55.73,55.6,55.67,40000.0,44.1694,44.2091,44.106,44.1615,40000.0
2013-01-24 11:30:00,55.67,55.73,55.65,55.7,25100.0,44.1615,44.2091,44.1456,44.1853,25100.0
2013-01-24 12:00:00,55.7,55.72,55.66,55.68,27100.0,44.1853,44.2012,44.1536,44.1694,27100.0
2013-01-24 12:30:00,55.69,55.71,55.59,55.63,27800.0,44.1774,44.1932,44.098,44.1298,27800.0
2013-01-24 13:00:00,55.6,55.7,55.6,55.64,36200.0,44.106,44.1853,44.106,44.1377,36200.0
2013-01-24 13:30:00,55.63,55.65,55.5,55.6,37000.0,44.1298,44.1456,44.0266,44.106,37000.0
2013-01-24 14:00:00,55.59,55.6,55.55,55.58,26700.0,44.098,44.106,44.0663,44.0901,26700.0
2013-01-24 14:30:00,55.58,55.62,55.57,55.61,41600.0,44.0901,44.1218,44.0822,44.1139,41600.0
2013-01-24 15:00:00,55.6,55.62,55.57,55.6,59600.0,44.106,44.1218,44.0822,44.106,59600.0
2013-01-24 15:30:00,55.61,55.72,55.58,55.59,191000.0,44.1139,44.2012,44.0901,44.098,191000.0
2013-01-25 09:30:00,55.6,55.63,55.2,55.52,40500.0,44.106,44.1298,43.7887,44.0425,40500.0
2013-01-25 10:00:00,55.54,55.54,55.28,55.28,37700.0,44.0584,44.0584,43.8521,43.8521,37700.0
2013-01-25 10:30:00,55.31,55.58,55.3,55.47,55600.0,43.8759,44.0901,43.868,44.0028,55600.0
2013-01-25 11:00:00,55.46,55.52,55.39,55.46,27300.0,43.9949,44.0425,43.9394,43.9949,27300.0
2013-01-25 11:30:00,55.46,55.52,55.45,55.49,24900.0,43.9949,44.0425,43.987,44.0187,24900.0
2013-01-25 12:00:00,55.49,55.52,55.44,55.47,42100.0,44.0187,44.0425,43.979,44.0028,42100.0
2013-01-25 12:30:00,55.49,55.52,55.42,55.5,25800.0,44.0187,44.0425,43.9632,44.0266,25800.0
2013-01-25 13:00:00,55.5,55.54,55.39,55.41,49900.0,44.0266,44.0584,43.9394,43.9552,49900.0
2013-01-25 13:30:00,55.4,55.46,55.35,55.36,54100.0,43.9473,43.9949,43.9076,43.9156,54100.0
2013-01-25 14:00:00,55.36,55.47,55.36,55.43,61300.0,43.9156,44.0028,43.9156,43.9711,61300.0
2013-01-25 14:30:00,55.47,55.52,55.45,55.48,61700.0,44.0028,44.0425,43.987,44.0108,61700.0
2013-01-25 15:00:00,55.48,55.51,55.45,55.49,59700.0,44.0108,44.0346,43.987,44.0187,59700.0
2013-01-25 15:30:00,55.49,55.52,55.45,55.5,158600.0,44.0187,44.0425,43.987,44.0266,158600.0
2013-01-28 09:30:00,55.64,55.97,55.52,55.79,57600.0,44.1377,44.3995,44.0425,44.2567,57600.0
2013-01-28 10:00:00,55.79,55.9,55.71,55.82,33900.0,44.2567,44.3439,44.1932,44.2805,33900.0
2013-01-28 10:30:00,55.84,55.9,55.72,55.76,31600.0,44.2963,44.3439,44.2012,44.2329,31600.0
2013-01-28 11:00:00,55.78,55.92,55.77,55.89,35900.0,44.2488,44.3598,44.2408,44.336,35900.0
2013-01-28 11:30:00,55.87,56.1,55.85,56.05,36800.0,44.3201,44.5026,44.3043,44.4629,36800.0
2013-01-28 12:00:00,56.09,56.09,55.99,56.03,10100.0,44.4947,44.4947,44.4153,44.4471,10100.0
2013-01-28 12:30:00,56.04,56.05,55.89,55.89,24400.0,44.455,44.4629,44.336,44.336,24400.0
2013-01-28 13:00:00,55.92,55.92,55.76,55.77,13600.0,44.3598,44.3598,44.2329,44.2408,13600.0
2013-01-28 13:30:00,55.79,55.95,55.76,55.93,19800.0,44.2567,44.3836,44.2329,44.3677,19800.0
2013-01-28 14:00:00,55.93,56.01,55.87,55.93,30400.0,44.3677,44.4312,44.3201,44.3677,30400.0
2013-01-28 14:30:00,55.97,55.97,55.93,55.94,21300.0,44.3995,44.3995,44.3677,44.3757,21300.0
2013-01-28 15:00:00,55.93,56.02,55.92,55.95,35100.0,44.3677,44.4391,44.3598,44.3836,35100.0
2013-01-28 15:30:00,55.97,56.15,55.97,56.1,73500.0,44.3995,44.5423,44.3995,44.5026,73500.0
2013-01-29 09:30:00,56.12,56.28,55.77,56.22,43700.0,44.5185,44.6454,44.2408,44.5978,43700.0
2013-01-29 10:00:00,56.18,56.42,56.17,56.38,14600.0,44.5661,44.7564,44.5581,44.7247,14600.0
2013-01-29 10:30:00,56.35,56.44,56.29,56.4,17800.0,44.7009,44.7723,44.6533,44.7406,17800.0
2013-01-29 11:00:00,56.41,56.5,56.37,56.48,19200.0,44.7485,44.8199,44.7168,44.804,19200.0
2013-01-29 11:30:00,56.47,56.8,56.47,56.73,27800.0,44.7961,45.0579,44.7961,45.0024,27800.0
2013-01-29 12:00:00,56.74,56.74,56.62,56.68,17800.0,45.0103,45.0103,44.9151,44.9627,17800.0
2013-01-29 12:30:00,56.69,56.84,56.66,56.74,34100.0,44.9706,45.0896,44.9468,45.0103,34100.0
2013-01-29 13:00:00,56.74,56.76,56.63,56.75,30800.0,45.0103,45.0262,44.923,45.0182,30800.0
2013-01-29 13:30:00,56.74,56.84,56.72,56.78,22200.0,45.0103,45.0896,44.9944,45.042,22200.0
2013-01-29 14:00:00,56.79,56.93,56.78,56.93,26300.0,45.05,45.161,45.042,45.161,26300.0
2013-01-29 14:30:00,56.93,56.96,56.81,56.85,37500.0,45.161,45.1848,45.0658,45.0976,37500.0
2013-01-29 15:00:00,56.85,56.96,56.78,56.92,41100.0,45.0976,45.1848,45.042,45.1531,41100.0
2013-01-29 15:30:00,56.91,56.95,56.78,56.81,91200.0,45.1451,45.1769,45.042,45.0658,91200.0
2013-01-30 09:30:00,56.88,56.93,56.65,56.8,23400.0,45.1214,45.161,44.9389,45.0579,23400.0
2013-01-30 10:00:00,56.8,56.96,56.75,56.82,60300.0,45.0579,45.1848,45.0182,45.0738,60300.0
2013-01-30 10:30:00,56.81,57.0,56.73,56.95,73600.0,45.0658,45.2165,45.0024,45.1769,73600.0
2013-01-30 11:00:00,56.96,56.98,56.86,56.98,14700.0,45.1848,45.2007,45.1055,45.2007,14700.0
2013-01-30 11:30:00,56.98,57.19,56.97,57.07,29400.0,45.2007,45.3673,45.1927,45.2721,29400.0
2013-01-30 12:00:00,57.07,57.1,56.96,56.96,21500.0,45.2721,45.2959,45.1848,45.1848,21500.0
2013-01-30 12:30:00,56.97,56.98,56.81,56.9,39500.0,45.1927,45.2007,45.0658,45.1372,39500.0
2013-01-30 13:00:00,56.9,57.01,56.85,56.98,41000.0,45.1372,45.2245,45.0976,45.2007,41000.0
2013-01-30 13:30:00,57.01,57.05,56.95,56.98,56600.0,45.2245,45.2562,45.1769,45.2007,56600.0
2013-01-30 14:00:00,56.97,57.01,56.87,56.97,47200.0,45.1927,45.2245,45.1134,45.1927,47200.0
2013-01-30 14:30:00,56.95,56.98,56.91,56.97,48600.0,45.1769,45.2007,45.1451,45.1927,48600.0
2013-01-30 15:00:00,56.97,57.14,56.92,57.13,62100.0,45.1927,45.3276,45.1531,45.3197,62100.0
2013-01-30 15:30:00,57.11,57.17,57.07,57.12,129400.0,45.3038,45.3514,45.2721,45.3117,129400.0
2013-01-31 09:30:00,56.93,57.2,56.6,57.13,17900.0,45.161,45.3752,44.8992,45.3197,17900.0
2013-01-31 10:00:00,57.13,57.22,57.02,57.1,16500.0,45.3197,45.3911,45.2324,45.2959,16500.0
2013-01-31 10:30:00,57.13,57.25,57.07,57.24,34200.0,45.3197,45.4149,45.2721,45.4069,34200.0
2013-01-31 11:00:00,57.22,57.23,57.09,57.09,16400.0,45.3911,45.399,45.2879,45.2879,16400.0
2013-01-31 11:30:00,57.09,57.1,56.95,57.0,10900.0,45.2879,45.2959,45.1769,45.2165,10900.0
2013-01-31 12:00:00,57.05,57.19,57.03,57.14,20400.0,45.2562,45.3673,45.2403,45.3276,20400.0
2013-01-31 12:30:00,57.13,57.15,57.11,57.15,28400.0,45.3197,45.3355,45.3038,45.3355,28400.0
2013-01-31 13:00:00,57.17,57.31,57.15,57.31,29100.0,45.3514,45.4625,45.3355,45.4625,29100.0
2013-01-31 13:30:00,57.3,57.43,57.25,57.38,30300.0,45.4545,45.5577,45.4149,45.518,30300.0
2013-01-31 14:00:00,57.39,57.45,57.36,57.42,15800.0,45.5259,45.5735,45.5021,45.5497,15800.0
2013-01-31 14:30:00,57.42,57.48,57.3,57.31,22300.0,45.5497,45.5973,45.4545,45.4625,22300.0
2013-01-31 15:00:00,57.3,57.3,57.14,57.27,27400.0,45.4545,45.4545,45.3276,45.4307,27400.0
2013-01-31 15:30:00,57.25,57.51,57.03,57.37,137400.0,45.4149,45.6211,45.2403,45.5101,137400.0
2013-02-01 09:30:00,60.98,61.86,59.74,60.34,245600.0,48.3738,49.0718,47.3901,47.8661,245600.0
2013-02-01 10:00:00,60.33,60.5,59.9,59.99,303900.0,47.8581,47.993,47.517,47.5884,303900.0
2013-02-01 10:30:00,59.99,60.02,59.49,59.64,132300.0,47.5884,47.6122,47.1918,47.3108,132300.0
2013-02-01 11:00:00,59.65,59.84,59.33,59.48,168700.0,47.3187,47.4694,47.0649,47.1839,168700.0
2013-02-01 11:30:00,59.48,59.77,59.33,59.77,85100.0,47.1839,47.4139,47.0649,47.4139,85100.0
2013-02-01 12:00:00,59.79,59.81,59.71,59.77,88600.0,47.4298,47.4456,47.3663,47.4139,88600.0
2013-02-01 12:30:00,59.77,59.78,59.53,59.55,52500.0,47.4139,47.4218,47.2235,47.2394,52500.0
2013-02-01 13:00:00,59.56,59.67,59.48,59.5,48500.0,47.2473,47.3346,47.1839,47.1997,48500.0
2013-02-01 13:30:00,59.5,59.51,59.4,59.45,45200.0,47.1997,47.2077,47.1204,47.1601,45200.0
2013-02-01 14:00:00,59.47,59.48,59.3,59.39,46400.0,47.1759,47.1839,47.0411,47.1125,46400.0
2013-02-01 14:30:00,59.4,59.4,58.96,59.0,75100.0,47.1204,47.1204,46.7714,46.8031,75100.0
2013-02-01 15:00:00,59.0,59.14,58.84,58.98,105100.0,46.8031,46.9141,46.6762,46.7872,105100.0
2013-02-01 15:30:00,58.98,59.03,58.53,58.64,276100.0,46.7872,46.8269,46.4303,46.5175,276100.0
2013-02-04 09:30:00,58.5,58.66,58.1,58.42,70500.0,46.4065,46.5334,46.0891,46.343,70500.0
2013-02-04 10:00:00,58.4,58.5,58.17,58.17,118400.0,46.3271,46.4065,46.1447,46.1447,118400.0
2013-02-04 10:30:00,58.17,58.27,57.72,57.76,68100.0,46.1447,46.224,45.7877,45.8194,68100.0
2013-02-04 11:00:00,57.72,58.07,57.59,58.02,38300.0,45.7877,46.0653,45.6846,46.0257,38300.0
2013-02-04 11:30:00,58.02,58.06,57.74,57.75,26300.0,46.0257,46.0574,45.8036,45.8115,26300.0
2013-02-04 12:00:00,57.77,58.0,57.68,58.0,24300.0,45.8274,46.0098,45.756,46.0098,24300.0
2013-02-04 12:30:00,57.98,58.0,57.69,57.7,31700.0,45.994,46.0098,45.7639,45.7718,31700.0
2013-02-04 13:00:00,57.7,57.94,57.68,57.93,16100.0,45.7718,45.9622,45.756,45.9543,16100.0
2013-02-04 13:30:00,57.92,58.0,57.85,57.98,32400.0,45.9464,46.0098,45.8908,45.994,32400.0
2013-02-04 14:00:00,57.98,58.06,57.85,58.06,23500.0,45.994,46.0574,45.8908,46.0574,23500.0
2013-02-04 14:30:00,58.07,58.36,58.06,58.35,31900.0,46.0653,46.2954,46.0574,46.2875,31900.0
2013-02-04 15:00:00,58.34,58.36,58.16,58.2,48400.0,46.2795,46.2954,46.1367,46.1685,48400.0
2013-02-04 15:30:00,58.2,58.24,58.0,58.06,114600.0,46.1685,46.2002,46.0098,46.0574,114600.0
2013-02-05 09:30:00,58.1,58.39,57.91,58.06,55600.0,46.0891,46.3192,45.9384,46.0574,55600.0
2013-02-05 10:00:00,58.03,58.13,57.84,57.9,34100.0,46.0336,46.1129,45.8829,45.9305,34100.0
2013-02-05 10:30:00,57.9,57.98,57.82,57.96,29700.0,45.9305,45.994,45.867,45.9781,29700.0
2013-02-05 11:00:00,57.95,58.04,57.87,57.9,40200.0,45.9702,46.0415,45.9067,45.9305,40200.0
2013-02-05 11:30:00,57.89,57.96,57.85,57.89,17500.0,45.9226,45.9781,45.8908,45.9226,17500.0
2013-02-05 12:00:00,57.89,57.89,56.89,57.7,39500.0,45.9226,45.9226,45.1293,45.7718,39500.0
2013-02-05 12:30:00,57.67,57.85,57.5,57.77,32800.0,45.748,45.8908,45.6132,45.8274,32800.0
2013-02-05 13:00:00,57.77,57.8,57.69,57.76,46300.0,45.8274,45.8512,45.7639,45.8194,46300.0
2013-02-05 13:30:00,57.74,57.74,57.59,57.73,94700.0,45.8036,45.8036,45.6846,45.7956,94700.0
2013-02-05 14:00:00,57.73,58.07,57.69,58.05,46100.0,45.7956,46.0653,45.7639,46.0495,46100.0
2013-02-05 14:30:00,58.04,58.1,57.99,58.0,34200.0,46.0415,46.0891,46.0019,46.0098,34200.0
2013-02-05 15:00:00,58.0,58.06,57.96,58.04,58700.0,46.0098,46.0574,45.9781,46.0415,58700.0
2013-02-05 15:30:00,58.04,58.14,58.02,58.07,124900.0,46.0415,46.1209,46.0257,46.0653,124900.0
2013-02-06 09:30:00,57.7,57.85,57.57,57.76,110000.0,45.7718,45.8908,45.6687,45.8194,110000.0
2013-02-06 10:00:00,57.76,57.86,57.61,57.83,44000.0,45.8194,45.8988,45.7004,45.875,44000.0
2013-02-06 10:30:00,57.83,57.86,57.68,57.85,37300.0,45.875,45.8988,45.756,45.8908,37300.0
2013-02-06 11:00:00,57.85,57.98,57.82,57.88,36200.0,45.8908,45.994,45.867,45.9146,36200.0
2013-02-06 11:30:00,57.85,57.95,57.81,57.88,15100.0,45.8908,45.9702,45.8591,45.9146,15100.0
2013-02-06 12:00:00,57.89,58.12,57.88,58.11,21300.0,45.9226,46.105,45.9146,46.0971,21300.0
2013-02-06 12:30:00,58.11,58.25,58.1,58.14,24300.0,46.0971,46.2081,46.0891,46.1209,24300.0
2013-02-06 13:00:00,58.14,58.17,57.91,57.94,27300.0,46.1209,46.1447,45.9384,45.9622,27300.0
2013-02-06 13:30:00,57.94,58.08,57.86,58.07,37700.0,45.9622,46.0733,45.8988,46.0653,37700.0
2013-02-06 14:00:00,58.08,58.1,58.02,58.04,41500.0,46.0733,46.0891,46.0257,46.0415,41500.0
2013-02-06 14:30:00,58.05,58.06,57.88,58.05,26700.0,46.0495,46.0574,45.9146,46.0495,26700.0
2013-02-06 15:00:00,58.05,58.26,57.91,58.26,56000.0,46.0495,46.2161,45.9384,46.2161,56000.0
2013-02-06 15:30:00,58.24,58.42,58.18,58.42,122700.0,46.2002,46.343,46.1526,46.343,122700.0
2013-02-07 09:30:00,58.64,58.65,58.07,58.17,33500.0,46.5175,46.5254,46.0653,46.1447,33500.0
2013-02-07 10:00:00,58.16,58.17,57.8,57.93,25700.0,46.1367,46.1447,45.8512,45.9543,25700.0
2013-02-07 10:30:00,57.93,57.99,57.56,57.78,17800.0,45.9543,46.0019,45.6608,45.8353,17800.0
2013-02-07 11:00:00,57.75,57.82,57.65,57.73,19000.0,45.8115,45.867,45.7322,45.7956,19000.0
2013-02-07 11:30:00,57.73,57.78,57.65,57.74,24200.0,45.7956,45.8353,45.7322,45.8036,24200.0
2013-02-07 12:00:00,57.75,57.83,57.75,57.83,10000.0,45.8115,45.875,45.8115,45.875,10000.0
2013-02-07 12:30:00,57.83,57.93,57.79,57.9,12300.0,45.875,45.9543,45.8432,45.9305,12300.0
2013-02-07 13:00:00,57.85,58.05,57.82,58.05,19100.0,45.8908,46.0495,45.867,46.0495,19100.0
2013-02-07 13:30:00,58.08,58.08,57.96,58.02,17800.0,46.0733,46.0733,45.9781,46.0257,17800.0
2013-02-07 14:00:00,58.03,58.1,58.01,58.04,27600.0,46.0336,46.0891,46.0177,46.0415,27600.0
2013-02-07 14:30:00,58.05,58.21,57.95,58.21,28700.0,46.0495,46.1764,45.9702,46.1764,28700.0
2013-02-07 15:00:00,58.22,58.29,58.13,58.2,52400.0,46.1843,46.2399,46.1129,46.1685,52400.0
2013-02-07 15:30:00,58.21,58.42,58.18,58.4,128400.0,46.1764,46.343,46.1526,46.3271,128400.0
2013-02-08 09:30:00,58.67,58.76,58.47,58.6,46500.0,46.5413,46.6127,46.3827,46.4858,46500.0
2013-02-08 10:00:00,58.51,58.59,58.48,58.55,16100.0,46.4144,46.4778,46.3906,46.4461,16100.0
2013-02-08 10:30:00,58.56,58.63,58.5,58.52,20900.0,46.454,46.5096,46.4065,46.4223,20900.0
2013-02-08 11:00:00,58.52,58.6,58.51,58.57,18400.0,46.4223,46.4858,46.4144,46.462,18400.0
2013-02-08 11:30:00,58.56,58.75,58.54,58.73,18500.0,46.454,46.6048,46.4382,46.5889,18500.0
2013-02-08 12:00:00,58.69,58.77,58.64,58.65,22900.0,46.5572,46.6206,46.5175,46.5254,22900.0
2013-02-08 12:30:00,58.65,58.78,58.62,58.76,27800.0,46.5254,46.6286,46.5016,46.6127,27800.0
2013-02-08 13:00:00,58.76,58.85,58.65,58.69,24700.0,46.6127,46.6841,46.5254,46.5572,24700.0
2013-02-08 13:30:00,58.69,58.76,58.65,58.75,19000.0,46.5572,46.6127,46.5254,46.6048,19000.0
2013-02-08 14:00:00,58.72,58.78,58.7,58.75,11500.0,46.581,46.6286,46.5651,46.6048,11500.0
2013-02-08 14:30:00,58.76,58.8,58.71,58.73,14200.0,46.6127,46.6444,46.573,46.5889,14200.0
2013-02-08 15:00:00,58.77,58.78,58.68,58.72,41300.0,46.6206,46.6286,46.5492,46.581,41300.0
2013-02-08 15:30:00,58.73,58.85,58.71,58.85,98700.0,46.5889,46.6841,46.573,46.6841,98700.0
2013-02-11 09:30:00,58.75,58.9,58.61,58.7,30100.0,46.6048,46.7238,46.4937,46.5651,30100.0
2013-02-11 10:00:00,58.67,58.84,58.63,58.8,21500.0,46.5413,46.6762,46.5096,46.6444,21500.0
2013-02-11 10:30:00,58.8,59.05,58.72,59.05,16700.0,46.6444,46.8428,46.581,46.8428,16700.0
2013-02-11 11:00:00,59.05,59.08,58.9,59.0,24900.0,46.8428,46.8666,46.7238,46.8031,24900.0
2013-02-11 11:30:00,59.03,59.12,58.96,59.01,19800.0,46.8269,46.8983,46.7714,46.811,19800.0
2013-02-11 12:00:00,59.0,59.11,58.96,59.03,20100.0,46.8031,46.8903,46.7714,46.8269,20100.0
2013-02-11 12:30:00,59.05,59.07,58.95,59.02,19100.0,46.8428,46.8586,46.7634,46.819,19100.0
2013-02-11 13:00:00,59.01,59.07,58.93,59.0,18900.0,46.811,46.8586,46.7476,46.8031,18900.0
2013-02-11 13:30:00,59.0,59.14,58.98,59.1,22300.0,46.8031,46.9141,46.7872,46.8824,22300.0
2013-02-11 14:00:00,59.12,59.17,58.98,59.07,26000.0,46.8983,46.9379,46.7872,46.8586,26000.0
2013-02-11 14:30:00,59.02,59.05,58.99,59.05,19700.0,46.819,46.8428,46.7952,46.8428,19700.0
2013-02-11 15:00:00,59.01,59.07,58.97,59.0,43800.0,46.811,46.8586,46.7793,46.8031,43800.0
2013-02-11 15:30:00,59.0,59.04,58.97,59.01,54900.0,46.8031,46.8348,46.7793,46.811,54900.0
2013-02-12 09:30:00,59.07,59.23,59.07,59.14,11900.0,46.8586,46.9855,46.8586,46.9141,11900.0
2013-02-12 10:00:00,59.19,59.22,59.03,59.03,12800.0,46.9538,46.9776,46.8269,46.8269,12800.0
2013-02-12 10:30:00,59.0,59.04,58.93,58.97,10200.0,46.8031,46.8348,46.7476,46.7793,10200.0
2013-02-12 11:00:00,59.0,59.04,58.97,58.99,8800.0,46.8031,46.8348,46.7793,46.7952,8800.0
2013-02-12 11:30:00,59.0,59.05,58.89,58.9,15600.0,46.8031,46.8428,46.7158,46.7238,15600.0
2013-02-12 12:00:00,58.91,58.95,58.86,58.87,19000.0,46.7317,46.7634,46.692,46.7,19000.0
2013-02-12 12:30:00,58.88,58.9,58.85,58.9,17800.0,46.7079,46.7238,46.6841,46.7238,17800.0
2013-02-12 13:00:00,58.9,58.92,58.88,58.89,26600.0,46.7238,46.7396,46.7079,46.7158,26600.0
2013-02-12 13:30:00,58.9,58.91,58.87,58.9,16300.0,46.7238,46.7317,46.7,46.7238,16300.0
2013-02-12 14:00:00,58.91,58.91,58.86,58.91,17300.0,46.7317,46.7317,46.692,46.7317,17300.0
2013-02-12 14:30:00,58.91,58.93,58.89,58.92,29300.0,46.7317,46.7476,46.7158,46.7396,29300.0
2013-02-12 15:00:00,58.9,58.93,58.85,58.86,52200.0,46.7238,46.7476,46.6841,46.692,52200.0
2013-02-12 15:30:00,58.86,59.03,58.86,59.0,76000.0,46.692,46.8269,46.692,46.8031,76000.0
2013-02-13 09:30:00,59.05,59.24,59.0,59.04,11500.0,47.0329,47.1842,46.9931,47.0249,11500.0
2013-02-13 10:00:00,59.05,59.11,58.94,59.06,23800.0,47.0329,47.0807,46.9453,47.0408,23800.0
2013-02-13 10:30:00,59.06,59.06,58.97,59.05,29700.0,47.0408,47.0408,46.9692,47.0329,29700.0
2013-02-13 11:00:00,59.05,59.09,58.9,58.95,16100.0,47.0329,47.0647,46.9134,46.9532,16100.0
2013-02-13 11:30:00,58.95,58.99,58.88,58.92,16800.0,46.9532,46.9851,46.8975,46.9293,16800.0
2013-02-13 12:00:00,58.91,58.94,58.75,58.75,21800.0,46.9214,46.9453,46.7939,46.7939,21800.0
2013-02-13 12:30:00,58.75,58.78,58.71,58.72,12100.0,46.7939,46.8178,46.7621,46.77,12100.0
2013-02-13 13:00:00,58.7,58.76,58.67,58.69,20000.0,46.7541,46.8019,46.7302,46.7461,20000.0
2013-02-13 13:30:00,58.72,58.81,58.68,58.81,28700.0,46.77,46.8417,46.7382,46.8417,28700.0
2013-02-13 14:00:00,58.81,58.86,58.78,58.85,9900.0,46.8417,46.8815,46.8178,46.8736,9900.0
2013-02-13 14:30:00,58.85,58.91,58.81,58.87,13400.0,46.8736,46.9214,46.8417,46.8895,13400.0
2013-02-13 15:00:00,58.88,58.96,58.86,58.88,14800.0,46.8975,46.9612,46.8815,46.8975,14800.0
2013-02-13 15:30:00,58.89,59.13,58.83,59.13,87700.0,46.9054,47.0966,46.8577,47.0966,87700.0
2013-02-14 09:30:00,58.9,59.13,58.89,58.94,8300.0,46.9134,47.0966,46.9054,46.9453,8300.0
2013-02-14 10:00:00,59.04,59.04,58.91,58.97,8100.0,47.0249,47.0249,46.9214,46.9692,8100.0
2013-02-14 10:30:00,58.98,59.12,58.95,59.02,15100.0,46.9771,47.0886,46.9532,47.009,15100.0
2013-02-14 11:00:00,59.07,59.14,58.94,58.98,24100.0,47.0488,47.1046,46.9453,46.9771,24100.0
2013-02-14 11:30:00,58.96,58.99,58.89,58.91,8200.0,46.9612,46.9851,46.9054,46.9214,8200.0
2013-02-14 12:00:00,58.89,59.03,58.89,59.03,9800.0,46.9054,47.0169,46.9054,47.0169,9800.0
2013-02-14 12:30:00,59.04,59.04,58.88,58.96,8200.0,47.0249,47.0249,46.8975,46.9612,8200.0
2013-02-14 13:00:00,58.94,58.99,58.91,58.91,4900.0,46.9453,46.9851,46.9214,46.9214,4900.0
2013-02-14 13:30:00,58.9,58.97,58.9,58.96,6100.0,46.9134,46.9692,46.9134,46.9612,6100.0
2013-02-14 14:00:00,58.95,59.16,58.95,59.14,14300.0,46.9532,47.1205,46.9532,47.1046,14300.0
2013-02-14 14:30:00,59.15,59.21,59.09,59.19,9100.0,47.1125,47.1603,47.0647,47.1444,9100.0
2013-02-14 15:00:00,59.2,59.22,59.12,59.15,20100.0,47.1524,47.1683,47.0886,47.1125,20100.0
2013-02-14 15:30:00,59.17,59.22,59.13,59.15,62700.0,47.1285,47.1683,47.0966,47.1125,62700.0
2013-02-15 09:30:00,58.99,59.16,58.98,59.16,23200.0,46.9851,47.1205,46.9771,47.1205,23200.0
2013-02-15 10:00:00,59.15,59.25,59.1,59.24,7200.0,47.1125,47.1922,47.0727,47.1842,7200.0
2013-02-15 10:30:00,59.19,59.23,59.12,59.2,3600.0,47.1444,47.1762,47.0886,47.1524,3600.0
2013-02-15 11:00:00,59.17,59.22,59.14,59.16,5700.0,47.1285,47.1683,47.1046,47.1205,5700.0
2013-02-15 11:30:00,59.14,59.23,59.08,59.23,30300.0,47.1046,47.1762,47.0568,47.1762,30300.0
2013-02-15 12:00:00,59.21,59.27,59.11,59.19,42200.0,47.1603,47.2081,47.0807,47.1444,42200.0
2013-02-15 12:30:00,59.18,59.29,59.15,59.27,31900.0,47.1364,47.224,47.1125,47.2081,31900.0
2013-02-15 13:00:00,59.27,59.32,59.17,59.17,7900.0,47.2081,47.2479,47.1285,47.1285,7900.0
2013-02-15 13:30:00,59.16,59.2,59.05,59.08,18000.0,47.1205,47.1524,47.0329,47.0568,18000.0
2013-02-15 14:00:00,59.05,59.08,58.94,59.01,13800.0,47.0329,47.0568,46.9453,47.001,13800.0
2013-02-15 14:30:00,59.01,59.07,58.95,58.97,13200.0,47.001,47.0488,46.9532,46.9692,13200.0
2013-02-15 15:00:00,58.96,59.12,58.95,59.06,21500.0,46.9612,47.0886,46.9532,47.0408,21500.0
2013-02-15 15:30:00,59.03,59.18,59.0,59.12,47300.0,47.0169,47.1364,46.9931,47.0886,47300.0
2013-02-19 09:30:00,59.16,59.64,59.16,59.57,35400.0,47.1205,47.5028,47.1205,47.4471,35400.0
2013-02-19 10:00:00,59.57,59.57,59.13,59.21,29200.0,47.4471,47.4471,47.0966,47.1603,29200.0
2013-02-19 10:30:00,59.25,59.41,59.19,59.36,23100.0,47.1922,47.3196,47.1444,47.2798,23100.0
2013-02-19 11:00:00,59.35,59.39,59.29,59.36,31000.0,47.2718,47.3037,47.224,47.2798,31000.0
2013-02-19 11:30:00,59.39,59.49,59.33,59.48,19100.0,47.3037,47.3833,47.2559,47.3754,19100.0
2013-02-19 12:00:00,59.5,59.54,59.44,59.51,13600.0,47.3913,47.4232,47.3435,47.3993,13600.0
2013-02-19 12:30:00,59.52,59.57,59.49,59.51,12600.0,47.4072,47.4471,47.3833,47.3993,12600.0
2013-02-19 13:00:00,59.52,59.55,59.5,59.5,9800.0,47.4072,47.4311,47.3913,47.3913,9800.0
2013-02-19 13:30:00,59.5,59.7,59.48,59.67,9900.0,47.3913,47.5506,47.3754,47.5267,9900.0
2013-02-19 14:00:00,59.7,59.73,59.64,59.69,15300.0,47.5506,47.5745,47.5028,47.5426,15300.0
2013-02-19 14:30:00,59.68,59.73,59.58,59.61,20200.0,47.5347,47.5745,47.455,47.4789,20200.0
2013-02-19 15:00:00,59.62,59.69,59.58,59.61,20700.0,47.4869,47.5426,47.455,47.4789,20700.0
2013-02-19 15:30:00,59.6,59.65,59.51,59.65,58700.0,47.471,47.5108,47.3993,47.5108,58700.0
2013-02-20 09:30:00,59.62,59.75,59.58,59.68,8500.0,47.4869,47.5904,47.455,47.5347,8500.0
2013-02-20 10:00:00,59.61,59.78,59.58,59.73,9300.0,47.4789,47.6143,47.455,47.5745,9300.0
2013-02-20 10:30:00,59.74,59.74,59.46,59.47,16200.0,47.5825,47.5825,47.3594,47.3674,16200.0
2013-02-20 11:00:00,59.48,59.49,59.32,59.32,10300.0,47.3754,47.3833,47.2479,47.2479,10300.0
2013-02-20 11:30:00,59.3,59.35,59.26,59.32,10800.0,47.232,47.2718,47.2001,47.2479,10800.0
2013-02-20 12:00:00,59.32,59.42,59.3,59.39,12100.0,47.2479,47.3276,47.232,47.3037,12100.0
2013-02-20 12:30:00,59.4,59.53,59.4,59.49,12800.0,47.3117,47.4152,47.3117,47.3833,12800.0
2013-02-20 13:00:00,59.46,59.49,59.39,59.46,35500.0,47.3594,47.3833,47.3037,47.3594,35500.0
2013-02-20 13:30:00,59.46,59.46,59.33,59.35,7400.0,47.3594,47.3594,47.2559,47.2718,7400.0
2013-02-20 14:00:00,59.34,59.4,59.25,59.26,8500.0,47.2639,47.3117,47.1922,47.2001,8500.0
2013-02-20 14:30:00,59.31,59.32,59.07,59.18,23700.0,47.24,47.2479,47.0488,47.1364,23700.0
2013-02-20 15:00:00,59.15,59.23,58.92,59.23,30700.0,47.1125,47.1762,46.9293,47.1762,30700.0
2013-02-20 15:30:00,59.19,59.28,58.97,59.01,67500.0,47.1444,47.2161,46.9692,47.001,67500.0
2013-02-21 09:30:00,58.91,59.09,58.82,58.99,15800.0,46.9214,47.0647,46.8497,46.9851,15800.0
2013-02-21 10:00:00,58.91,58.91,58.66,58.85,8500.0,46.9214,46.9214,46.7222,46.8736,8500.0
2013-02-21 10:30:00,58.85,58.87,58.71,58.79,3400.0,46.8736,46.8895,46.7621,46.8258,3400.0
2013-02-21 11:00:00,58.76,58.76,58.47,58.49,10200.0,46.8019,46.8019,46.5709,46.5868,10200.0
2013-02-21 11:30:00,58.5,58.63,58.48,58.6,23100.0,46.5948,46.6984,46.5789,46.6745,23100.0
2013-02-21 12:00:00,58.6,58.68,58.55,58.66,7400.0,46.6745,46.7382,46.6346,46.7222,7400.0
2013-02-21 12:30:00,58.66,58.68,58.6,58.66,5100.0,46.7222,46.7382,46.6745,46.7222,5100.0
2013-02-21 13:00:00,58.65,58.74,58.65,58.67,4100.0,46.7143,46.786,46.7143,46.7302,4100.0
2013-02-21 13:30:00,58.73,58.75,58.63,58.67,4600.0,46.778,46.7939,46.6984,46.7302,4600.0
2013-02-21 14:00:00,58.65,58.68,58.49,58.54,13900.0,46.7143,46.7382,46.5868,46.6267,13900.0
2013-02-21 14:30:00,58.56,58.73,58.55,58.71,29300.0,46.6426,46.778,46.6346,46.7621,29300.0
2013-02-21 15:00:00,58.69,58.94,58.69,58.91,21400.0,46.7461,46.9453,46.7461,46.9214,21400.0
2013-02-21 15:30:00,58.9,58.9,58.75,58.81,62700.0,46.9134,46.9134,46.7939,46.8417,62700.0
2013-02-22 09:30:00,58.77,59.01,58.77,58.82,16600.0,46.8099,47.001,46.8099,46.8497,16600.0
2013-02-22 10:00:00,58.85,58.94,58.83,58.83,10300.0,46.8736,46.9453,46.8577,46.8577,10300.0
2013-02-22 10:30:00,58.88,59.05,58.85,59.0,16500.0,46.8975,47.0329,46.8736,46.9931,16500.0
2013-02-22 11:00:00,59.0,59.15,58.9,58.97,73400.0,46.9931,47.1125,46.9134,46.9692,73400.0
2013-02-22 11:30:00,59.01,59.05,58.95,58.98,34600.0,47.001,47.0329,46.9532,46.9771,34600.0
2013-02-22 12:00:00,58.98,59.02,58.92,58.97,15000.0,46.9771,47.009,46.9293,46.9692,15000.0
2013-02-22 12:30:00,58.99,59.06,58.95,58.96,16400.0,46.9851,47.0408,46.9532,46.9612,16400.0
2013-02-22 13:00:00,58.98,58.98,58.83,58.83,8600.0,46.9771,46.9771,46.8577,46.8577,8600.0
2013-02-22 13:30:00,58.86,58.89,58.76,58.77,35900.0,46.8815,46.9054,46.8019,46.8099,35900.0
2013-02-22 14:00:00,58.77,58.83,58.7,58.81,12100.0,46.8099,46.8577,46.7541,46.8417,12100.0
2013-02-22 14:30:00,58.81,58.92,58.8,58.9,9600.0,46.8417,46.9293,46.8338,46.9134,9600.0
2013-02-22 15:00:00,58.91,58.95,58.85,58.9,17300.0,46.9214,46.9532,46.8736,46.9134,17300.0
2013-02-22 15:30:00,58.9,58.96,58.84,58.92,67100.0,46.9134,46.9612,46.8656,46.9293,67100.0
2013-02-25 09:30:00,59.06,59.38,58.9,59.2,24000.0,47.0408,47.2957,46.9134,47.1524,24000.0
2013-02-25 10:00:00,59.17,59.19,58.71,58.74,13100.0,47.1285,47.1444,46.7621,46.786,13100.0
2013-02-25 10:30:00,58.76,58.88,58.46,58.53,17400.0,46.8019,46.8975,46.5629,46.6187,17400.0
2013-02-25 11:00:00,58.52,58.57,58.45,58.54,19700.0,46.6107,46.6506,46.555,46.6267,19700.0
2013-02-25 11:30:00,58.53,58.55,58.25,58.25,15900.0,46.6187,46.6346,46.3957,46.3957,15900.0
2013-02-25 12:00:00,58.3,58.32,58.22,58.29,15200.0,46.4355,46.4514,46.3718,46.4275,15200.0
2013-02-25 12:30:00,58.27,58.4,58.23,58.36,14600.0,46.4116,46.5152,46.3798,46.4833,14600.0
2013-02-25 13:00:00,58.35,58.4,58.28,58.28,8900.0,46.4753,46.5152,46.4196,46.4196,8900.0
2013-02-25 13:30:00,58.27,58.28,57.99,58.05,16500.0,46.4116,46.4196,46.1886,46.2364,16500.0
2013-02-25 14:00:00,58.0,58.13,57.94,58.12,20800.0,46.1966,46.3001,46.1488,46.2921,20800.0
2013-02-25 14:30:00,58.12,58.19,57.96,57.97,20300.0,46.2921,46.3479,46.1647,46.1727,20300.0
2013-02-25 15:00:00,58.0,58.11,57.78,57.78,18800.0,46.1966,46.2842,46.0213,46.0213,18800.0
2013-02-25 15:30:00,57.81,57.81,57.29,57.35,86100.0,46.0452,46.0452,45.6311,45.6788,86100.0
2013-02-26 09:30:00,57.65,57.75,57.29,57.45,21300.0,45.9178,45.9974,45.6311,45.7585,21300.0
2013-02-26 10:00:00,57.47,57.51,57.16,57.18,33000.0,45.7744,45.8063,45.5275,45.5434,33000.0
2013-02-26 10:30:00,57.19,57.26,57.03,57.2,8400.0,45.5514,45.6072,45.424,45.5594,8400.0
2013-02-26 11:00:00,57.21,57.26,56.9,57.01,18000.0,45.5673,45.6072,45.3204,45.408,18000.0
2013-02-26 11:30:00,57.04,57.16,56.93,57.1,21000.0,45.4319,45.5275,45.3443,45.4797,21000.0
2013-02-26 12:00:00,57.1,57.21,57.03,57.19,41400.0,45.4797,45.5673,45.424,45.5514,41400.0
2013-02-26 12:30:00,57.19,57.44,57.15,57.34,26700.0,45.5514,45.7505,45.5195,45.6709,26700.0
2013-02-26 13:00:00,57.36,57.44,57.3,57.38,21400.0,45.6868,45.7505,45.639,45.7027,21400.0
2013-02-26 13:30:00,57.37,57.47,57.36,57.43,24500.0,45.6948,45.7744,45.6868,45.7426,24500.0
2013-02-26 14:00:00,57.43,57.63,57.41,57.61,21400.0,45.7426,45.9019,45.7266,45.8859,21400.0
2013-02-26 14:30:00,57.63,57.72,57.55,57.61,20100.0,45.9019,45.9735,45.8381,45.8859,20100.0
2013-02-26 15:00:00,57.59,57.65,57.48,57.58,44300.0,45.87,45.9178,45.7824,45.862,44300.0
2013-02-26 15:30:00,57.59,57.71,57.45,57.46,69100.0,45.87,45.9656,45.7585,45.7665,69100.0
2013-02-27 09:30:00,57.57,57.66,57.27,57.54,91100.0,45.8541,45.9258,45.6151,45.8302,91100.0
2013-02-27 10:00:00,57.55,57.84,57.43,57.64,55700.0,45.8381,46.0691,45.7426,45.9098,55700.0
2013-02-27 10:30:00,57.66,57.76,57.52,57.57,23400.0,45.9258,46.0054,45.8142,45.8541,23400.0
2013-02-27 11:00:00,57.61,57.8,57.47,57.55,30500.0,45.8859,46.0373,45.7744,45.8381,30500.0
2013-02-27 11:30:00,57.58,57.67,57.47,57.67,24500.0,45.862,45.9337,45.7744,45.9337,24500.0
2013-02-27 12:00:00,57.67,57.77,57.6,57.77,20700.0,45.9337,46.0134,45.878,46.0134,20700.0
2013-02-27 12:30:00,57.77,57.8,57.56,57.59,64000.0,46.0134,46.0373,45.8461,45.87,64000.0
2013-02-27 13:00:00,57.6,57.77,57.54,57.77,97300.0,45.878,46.0134,45.8302,46.0134,97300.0
2013-02-27 13:30:00,57.74,57.9,57.68,57.8,34000.0,45.9895,46.1169,45.9417,46.0373,34000.0
2013-02-27 14:00:00,57.81,58.12,57.8,57.95,38100.0,46.0452,46.2921,46.0373,46.1567,38100.0
2013-02-27 14:30:00,57.97,57.98,57.69,57.69,35800.0,46.1727,46.1806,45.9497,45.9497,35800.0
2013-02-27 15:00:00,57.73,57.86,57.62,57.82,51700.0,45.9815,46.0851,45.8939,46.0532,51700.0
2013-02-27 15:30:00,57.85,57.95,57.63,57.67,110000.0,46.0771,46.1567,45.9019,45.9337,110000.0
2013-02-28 09:30:00,57.73,58.0,57.61,57.78,33600.0,45.9815,46.1966,45.8859,46.0213,33600.0
2013-02-28 10:00:00,57.84,57.87,57.65,57.87,29300.0,46.0691,46.093,45.9178,46.093,29300.0
2013-02-28 10:30:00,57.79,57.85,57.63,57.66,41600.0,46.0293,46.0771,45.9019,45.9258,41600.0
2013-02-28 11:00:00,57.66,57.71,57.55,57.61,111700.0,45.9258,45.9656,45.8381,45.8859,111700.0
2013-02-28 11:30:00,57.59,57.62,57.48,57.5,48700.0,45.87,45.8939,45.7824,45.7983,48700.0
2013-02-28 12:00:00,57.5,57.53,57.47,57.5,73100.0,45.7983,45.8222,45.7744,45.7983,73100.0
2013-02-28 12:30:00,57.5,57.74,57.49,57.72,38500.0,45.7983,45.9895,45.7904,45.9735,38500.0
2013-02-28 13:00:00,57.73,57.77,57.57,57.68,71900.0,45.9815,46.0134,45.8541,45.9417,71900.0
2013-02-28 13:30:00,57.69,57.72,57.6,57.69,36200.0,45.9497,45.9735,45.878,45.9497,36200.0
2013-02-28 14:00:00,57.69,57.7,57.55,57.66,47200.0,45.9497,45.9576,45.8381,45.9258,47200.0
2013-02-28 14:30:00,57.66,57.67,57.47,57.53,47700.0,45.9258,45.9337,45.7744,45.8222,47700.0
2013-02-28 15:00:00,57.55,57.79,57.5,57.7,84000.0,45.8381,46.0293,45.7983,45.9576,84000.0
2013-02-28 15:30:00,57.7,57.72,57.47,57.49,223500.0,45.9576,45.9735,45.7744,45.7904,223500.0
2013-03-01 09:30:00,57.27,57.32,56.75,56.86,44500.0,45.6151,45.6549,45.2009,45.2886,44500.0
2013-03-01 10:00:00,56.94,57.14,56.66,57.0,83700.0,45.3523,45.5116,45.1293,45.4001,83700.0
2013-03-01 10:30:00,57.0,57.4,56.99,57.31,37700.0,45.4001,45.7187,45.3921,45.647,37700.0
2013-03-01 11:00:00,57.31,57.42,57.12,57.14,28600.0,45.647,45.7346,45.4956,45.5116,28600.0
2013-03-01 11:30:00,57.13,57.46,57.13,57.46,34100.0,45.5036,45.7665,45.5036,45.7665,34100.0
2013-03-01 12:00:00,57.46,57.68,57.46,57.61,15000.0,45.7665,45.9417,45.7665,45.8859,15000.0
2013-03-01 12:30:00,57.61,57.76,57.59,57.73,11900.0,45.8859,46.0054,45.87,45.9815,11900.0
2013-03-01 13:00:00,57.74,57.76,57.61,57.71,14700.0,45.9895,46.0054,45.8859,45.9656,14700.0
2013-03-01 13:30:00,57.7,57.7,57.46,57.56,14600.0,45.9576,45.9576,45.7665,45.8461,14600.0
2013-03-01 14:00:00,57.59,57.87,57.59,57.63,17500.0,45.87,46.093,45.87,45.9019,17500.0
2013-03-01 14:30:00,57.66,57.72,57.38,57.39,33000.0,45.9258,45.9735,45.7027,45.7107,33000.0
2013-03-01 15:00:00,57.4,57.46,57.31,57.37,30600.0,45.7187,45.7665,45.647,45.6948,30600.0
2013-03-01 15:30:00,57.32,57.6,57.32,57.48,76500.0,45.6549,45.878,45.6549,45.7824,76500.0
2013-03-04 09:30:00,57.3,57.36,57.2,57.21,11000.0,45.639,45.6868,45.5594,45.5673,11000.0
2013-03-04 10:00:00,57.22,57.33,57.01,57.12,14500.0,45.5753,45.6629,45.408,45.4956,14500.0
2013-03-04 10:30:00,57.11,57.37,57.11,57.21,23300.0,45.4877,45.6948,45.4877,45.5673,23300.0
2013-03-04 11:00:00,57.19,57.37,57.18,57.27,17100.0,45.5514,45.6948,45.5434,45.6151,17100.0
2013-03-04 11:30:00,57.3,57.36,57.23,57.3,17300.0,45.639,45.6868,45.5833,45.639,17300.0
2013-03-04 12:00:00,57.33,57.33,57.01,57.1,25600.0,45.6629,45.6629,45.408,45.4797,25600.0
2013-03-04 12:30:00,57.09,57.17,57.04,57.17,6500.0,45.4718,45.5355,45.4319,45.5355,6500.0
2013-03-04 13:00:00,57.15,57.63,57.15,57.59,23900.0,45.5195,45.9019,45.5195,45.87,23900.0
2013-03-04 13:30:00,57.59,57.65,57.54,57.62,16200.0,45.87,45.9178,45.8302,45.8939,16200.0
2013-03-04 14:00:00,57.65,57.78,57.49,57.78,19300.0,45.9178,46.0213,45.7904,46.0213,19300.0
2013-03-04 14:30:00,57.79,57.91,57.73,57.88,25700.0,46.0293,46.1249,45.9815,46.101,25700.0
2013-03-04 15:00:00,57.88,57.88,57.65,57.71,17000.0,46.101,46.101,45.9178,45.9656,17000.0
2013-03-04 15:30:00,57.7,57.87,57.68,57.85,62600.0,45.9576,46.093,45.9417,46.0771,62600.0
2013-03-05 09:30:00,58.08,58.53,58.08,58.39,23000.0,46.2603,46.6187,46.2603,46.5072,23000.0
2013-03-05 10:00:00,58.43,58.68,58.37,58.61,23400.0,46.5391,46.7382,46.4913,46.6824,23400.0
2013-03-05 10:30:00,58.65,58.85,58.63,58.8,12700.0,46.7143,46.8736,46.6984,46.8338,12700.0
2013-03-05 11:00:00,58.84,58.84,58.67,58.68,15000.0,46.8656,46.8656,46.7302,46.7382,15000.0
2013-03-05 11:30:00,58.72,58.72,58.53,58.56,10000.0,46.77,46.77,46.6187,46.6426,10000.0
2013-03-05 12:00:00,58.56,58.59,58.51,58.55,17200.0,46.6426,46.6665,46.6028,46.6346,17200.0
2013-03-05 12:30:00,58.54,58.65,58.54,58.64,10300.0,46.6267,46.7143,46.6267,46.7063,10300.0
2013-03-05 13:00:00,58.64,58.66,58.57,58.6,19300.0,46.7063,46.7222,46.6506,46.6745,19300.0
2013-03-05 13:30:00,58.61,58.7,58.51,58.6,30100.0,46.6824,46.7541,46.6028,46.6745,30100.0
2013-03-05 14:00:00,58.59,58.64,58.55,58.55,16700.0,46.6665,46.7063,46.6346,46.6346,16700.0
2013-03-05 14:30:00,58.51,58.63,58.48,58.58,50400.0,46.6028,46.6984,46.5789,46.6585,50400.0
2013-03-05 15:00:00,58.6,58.61,58.36,58.53,228400.0,46.6745,46.6824,46.4833,46.6187,228400.0
2013-03-05 15:30:00,58.51,58.53,58.4,58.5,145300.0,46.6028,46.6187,46.5152,46.5948,145300.0
2013-03-06 09:30:00,58.73,59.15,58.73,59.04,30100.0,46.778,47.1125,46.778,47.0249,30100.0
2013-03-06 10:00:00,59.04,59.12,58.93,58.94,26200.0,47.0249,47.0886,46.9373,46.9453,26200.0
2013-03-06 10:30:00,58.9,58.9,58.71,58.74,16500.0,46.9134,46.9134,46.7621,46.786,16500.0
2013-03-06 11:00:00,58.72,58.86,58.71,58.72,12200.0,46.77,46.8815,46.7621,46.77,12200.0
2013-03-06 11:30:00,58.75,58.83,58.7,58.76,10200.0,46.7939,46.8577,46.7541,46.8019,10200.0
2013-03-06 12:00:00,58.73,58.73,58.57,58.68,16100.0,46.778,46.778,46.6506,46.7382,16100.0
2013-03-06 12:30:00,58.71,58.9,58.67,58.87,16400.0,46.7621,46.9134,46.7302,46.8895,16400.0
2013-03-06 13:00:00,58.87,58.94,58.71,58.71,17900.0,46.8895,46.9453,46.7621,46.7621,17900.0
2013-03-06 13:30:00,58.72,58.82,58.68,58.77,14900.0,46.77,46.8497,46.7382,46.8099,14900.0
2013-03-06 14:00:00,58.8,58.93,58.73,58.91,53900.0,46.8338,46.9373,46.778,46.9214,53900.0
2013-03-06 14:30:00,58.92,59.04,58.81,59.02,21900.0,46.9293,47.0249,46.8417,47.009,21900.0
2013-03-06 15:00:00,59.04,59.08,58.97,58.97,47600.0,47.0249,47.0568,46.9692,46.9692,47600.0
2013-03-06 15:30:00,58.95,59.0,58.8,58.96,80700.0,46.9532,46.9931,46.8338,46.9612,80700.0
2013-03-07 09:30:00,59.13,59.6,58.96,59.5,29500.0,47.0966,47.471,46.9612,47.3913,29500.0
2013-03-07 10:00:00,59.59,59.59,59.43,59.43,21700.0,47.463,47.463,47.3355,47.3355,21700.0
2013-03-07 10:30:00,59.43,59.43,59.06,59.06,12800.0,47.3355,47.3355,47.0408,47.0408,12800.0
2013-03-07 11:00:00,59.06,59.35,59.0,59.11,16000.0,47.0408,47.2718,46.9931,47.0807,16000.0
2013-03-07 11:30:00,59.11,59.24,59.07,59.18,16700.0,47.0807,47.1842,47.0488,47.1364,16700.0
2013-03-07 12:00:00,59.17,59.24,59.14,59.15,4000.0,47.1285,47.1842,47.1046,47.1125,4000.0
2013-03-07 12:30:00,59.18,59.19,59.07,59.09,3500.0,47.1364,47.1444,47.0488,47.0647,3500.0
2013-03-07 13:00:00,59.1,59.16,59.04,59.05,12600.0,47.0727,47.1205,47.0249,47.0329,12600.0
2013-03-07 13:30:00,59.08,59.08,58.93,59.01,21000.0,47.0568,47.0568,46.9373,47.001,21000.0
2013-03-07 14:00:00,59.05,59.07,58.9,59.07,10600.0,47.0329,47.0488,46.9134,47.0488,10600.0
2013-03-07 14:30:00,59.06,59.11,58.95,58.95,7700.0,47.0408,47.0807,46.9532,46.9532,7700.0
2013-03-07 15:00:00,58.93,59.05,58.91,59.0,14600.0,46.9373,47.0329,46.9214,46.9931,14600.0
2013-03-07 15:30:00,59.03,59.06,58.93,58.93,110700.0,47.0169,47.0408,46.9373,46.9373,110700.0
2013-03-08 09:30:00,59.31,59.59,59.2,59.44,13800.0,47.24,47.463,47.1524,47.3435,13800.0
2013-03-08 10:00:00,59.4,59.52,59.32,59.41,12800.0,47.3117,47.4072,47.2479,47.3196,12800.0
2013-03-08 10:30:00,59.4,59.49,59.33,59.47,11200.0,47.3117,47.3833,47.2559,47.3674,11200.0
2013-03-08 11:00:00,59.43,59.94,59.39,59.9,71000.0,47.3355,47.7418,47.3037,47.7099,71000.0
2013-03-08 11:30:00,59.88,60.0,59.87,59.87,20400.0,47.694,47.7895,47.686,47.686,20400.0
2013-03-08 12:00:00,59.86,59.91,59.8,59.82,30300.0,47.678,47.7179,47.6302,47.6462,30300.0
2013-03-08 12:30:00,59.84,60.15,59.81,60.04,37300.0,47.6621,47.909,47.6382,47.8214,37300.0
2013-03-08 13:00:00,60.05,60.09,59.92,59.94,8600.0,47.8294,47.8612,47.7258,47.7418,8600.0
2013-03-08 13:30:00,59.95,59.98,59.86,59.86,10500.0,47.7497,47.7736,47.678,47.678,10500.0
2013-03-08 14:00:00,59.84,59.91,59.81,59.86,19000.0,47.6621,47.7179,47.6382,47.678,19000.0
2013-03-08 14:30:00,59.88,59.9,59.83,59.86,30200.0,47.694,47.7099,47.6541,47.678,30200.0
2013-03-08 15:00:00,59.86,59.95,59.85,59.9,25600.0,47.678,47.7497,47.6701,47.7099,25600.0
2013-03-08 15:30:00,59.92,59.99,59.88,59.93,64700.0,47.7258,47.7816,47.694,47.7338,64700.0
2013-03-11 09:30:00,59.64,60.05,59.55,60.03,18500.0,47.5028,47.8294,47.4311,47.8134,18500.0
2013-03-11 10:00:00,60.03,60.17,60.03,60.1,15000.0,47.8134,47.925,47.8134,47.8692,15000.0
2013-03-11 10:30:00,60.12,60.49,60.12,60.36,34700.0,47.8851,48.1798,47.8851,48.0763,34700.0
2013-03-11 11:00:00,60.36,60.49,60.31,60.49,23000.0,48.0763,48.1798,48.0365,48.1798,23000.0
2013-03-11 11:30:00,60.51,60.63,60.42,60.58,15300.0,48.1958,48.2913,48.1241,48.2515,15300.0
2013-03-11 12:00:00,60.59,60.63,60.46,60.46,15300.0,48.2595,48.2913,48.1559,48.1559,15300.0
2013-03-11 12:30:00,60.47,60.51,60.37,60.45,9500.0,48.1639,48.1958,48.0842,48.148,9500.0
2013-03-11 13:00:00,60.47,60.48,60.32,60.35,14400.0,48.1639,48.1719,48.0444,48.0683,14400.0
2013-03-11 13:30:00,60.42,60.42,60.28,60.32,12400.0,48.1241,48.1241,48.0126,48.0444,12400.0
2013-03-11 14:00:00,60.32,60.33,60.27,60.28,14100.0,48.0444,48.0524,48.0046,48.0126,14100.0
2013-03-11 14:30:00,60.29,60.29,60.19,60.24,19100.0,48.0205,48.0205,47.9409,47.9807,19100.0
2013-03-11 15:00:00,60.25,60.25,60.11,60.13,20900.0,47.9887,47.9887,47.8772,47.8931,20900.0
2013-03-11 15:30:00,60.13,60.28,60.04,60.27,52500.0,47.8931,48.0126,47.8214,48.0046,52500.0
2013-03-12 09:30:00,60.17,60.32,60.15,60.2,14100.0,47.925,48.0444,47.909,47.9488,14100.0
2013-03-12 10:00:00,60.19,60.25,60.08,60.24,50200.0,47.9409,47.9887,47.8533,47.9807,50200.0
2013-03-12 10:30:00,60.24,60.34,60.19,60.27,18900.0,47.9807,48.0604,47.9409,48.0046,18900.0
2013-03-12 11:00:00,60.33,60.33,60.16,60.18,7600.0,48.0524,48.0524,47.917,47.9329,7600.0
2013-03-12 11:30:00,60.19,60.27,60.19,60.2,18100.0,47.9409,48.0046,47.9409,47.9488,18100.0
2013-03-12 12:00:00,60.23,60.25,60.13,60.13,4800.0,47.9727,47.9887,47.8931,47.8931,4800.0
2013-03-12 12:30:00,60.19,60.28,60.1,60.11,7000.0,47.9409,48.0126,47.8692,47.8772,7000.0
2013-03-12 13:00:00,60.11,60.16,60.06,60.1,8900.0,47.8772,47.917,47.8373,47.8692,8900.0
2013-03-12 13:30:00,60.1,60.18,60.05,60.07,19200.0,47.8692,47.9329,47.8294,47.8453,19200.0
2013-03-12 14:00:00,60.07,60.12,59.99,60.12,16800.0,47.8453,47.8851,47.7816,47.8851,16800.0
2013-03-12 14:30:00,60.1,60.22,60.1,60.2,15000.0,47.8692,47.9648,47.8692,47.9488,15000.0
2013-03-12 15:00:00,60.2,60.22,60.13,60.2,33700.0,47.9488,47.9648,47.8931,47.9488,33700.0
2013-03-12 15:30:00,60.21,60.3,60.17,60.2,72500.0,47.9568,48.0285,47.925,47.9488,72500.0
2013-03-13 09:30:00,60.16,60.43,60.1,60.28,38600.0,47.917,48.132,47.8692,48.0126,38600.0
2013-03-13 10:00:00,60.29,60.38,60.26,60.32,14900.0,48.0205,48.0922,47.9966,48.0444,14900.0
2013-03-13 10:30:00,60.33,60.47,60.31,60.47,19700.0,48.0524,48.1639,48.0365,48.1639,19700.0
2013-03-13 11:00:00,60.44,60.5,60.31,60.33,7900.0,48.14,48.1878,48.0365,48.0524,7900.0
2013-03-13 11:30:00,60.33,60.39,60.31,60.34,5800.0,48.0524,48.1002,48.0365,48.0604,5800.0
2013-03-13 12:00:00,60.35,60.47,60.32,60.47,15400.0,48.0683,48.1639,48.0444,48.1639,15400.0
2013-03-13 12:30:00,60.47,60.53,60.39,60.39,9000.0,48.1639,48.2117,48.1002,48.1002,9000.0
2013-03-13 13:00:00,60.4,60.48,60.37,60.45,7400.0,48.1081,48.1719,48.0842,48.148,7400.0
2013-03-13 13:30:00,60.46,60.54,60.42,60.54,22700.0,48.1559,48.2197,48.1241,48.2197,22700.0
2013-03-13 14:00:00,60.54,60.65,60.5,60.65,10100.0,48.2197,48.3073,48.1878,48.3073,10100.0
2013-03-13 14:30:00,60.63,60.63,60.52,60.54,12700.0,48.2913,48.2913,48.2037,48.2197,12700.0
2013-03-13 15:00:00,60.54,60.56,60.36,60.38,19400.0,48.2197,48.2356,48.0763,48.0922,19400.0
2013-03-13 15:30:00,60.39,60.57,60.39,60.43,53100.0,48.1002,48.2435,48.1002,48.132,53100.0
2013-03-14 09:30:00,60.57,60.76,60.34,60.66,16600.0,48.2435,48.3949,48.0604,48.3152,16600.0
2013-03-14 10:00:00,60.71,60.87,60.66,60.87,12600.0,48.3551,48.4825,48.3152,48.4825,12600.0
2013-03-14 10:30:00,60.87,61.31,60.8,61.22,44900.0,48.4825,48.833,48.4267,48.7613,44900.0
2013-03-14 11:00:00,61.26,61.3,60.66,60.66,30000.0,48.7931,48.825,48.3152,48.3152,30000.0
2013-03-14 11:30:00,60.67,60.8,60.67,60.77,7100.0,48.3232,48.4267,48.3232,48.4028,7100.0
2013-03-14 12:00:00,60.83,60.96,60.79,60.91,5800.0,48.4506,48.5542,48.4188,48.5144,5800.0
2013-03-14 12:30:00,60.9,60.98,60.84,60.94,10700.0,48.5064,48.5701,48.4586,48.5383,10700.0
2013-03-14 13:00:00,60.96,60.97,60.89,60.93,3600.0,48.5542,48.5621,48.4984,48.5303,3600.0
2013-03-14 13:30:00,60.86,60.87,60.77,60.78,4900.0,48.4745,48.4825,48.4028,48.4108,4900.0
2013-03-14 14:00:00,60.8,60.91,60.77,60.82,12300.0,48.4267,48.5144,48.4028,48.4427,12300.0
2013-03-14 14:30:00,60.81,60.82,60.76,60.77,8500.0,48.4347,48.4427,48.3949,48.4028,8500.0
2013-03-14 15:00:00,60.78,60.78,60.7,60.74,16900.0,48.4108,48.4108,48.3471,48.379,16900.0
2013-03-14 15:30:00,60.75,60.92,60.7,60.92,36500.0,48.3869,48.5223,48.3471,48.5223,36500.0
2013-03-15 09:30:00,60.84,60.84,60.49,60.53,117100.0,48.4586,48.4586,48.1798,48.2117,117100.0
2013-03-15 10:00:00,60.53,60.68,60.4,60.52,15000.0,48.2117,48.3312,48.1081,48.2037,15000.0
2013-03-15 10:30:00,60.57,60.63,60.5,60.51,5000.0,48.2435,48.2913,48.1878,48.1958,5000.0
2013-03-15 11:00:00,60.57,60.72,60.56,60.69,7800.0,48.2435,48.363,48.2356,48.3391,7800.0
2013-03-15 11:30:00,60.68,60.72,60.59,60.6,4700.0,48.3312,48.363,48.2595,48.2674,4700.0
2013-03-15 12:00:00,60.65,60.65,60.55,60.57,8800.0,48.3073,48.3073,48.2276,48.2435,8800.0
2013-03-15 12:30:00,60.56,60.62,60.54,60.58,8200.0,48.2356,48.2834,48.2197,48.2515,8200.0
2013-03-15 13:00:00,60.57,60.63,60.55,60.56,5800.0,48.2435,48.2913,48.2276,48.2356,5800.0
2013-03-15 13:30:00,60.63,60.65,60.57,60.63,8400.0,48.2913,48.3073,48.2435,48.2913,8400.0
2013-03-15 14:00:00,60.66,60.69,60.55,60.55,8000.0,48.3152,48.3391,48.2276,48.2276,8000.0
2013-03-15 14:30:00,60.57,60.77,60.49,60.74,31800.0,48.2435,48.4028,48.1798,48.379,31800.0
2013-03-15 15:00:00,60.75,60.78,60.68,60.73,17300.0,48.3869,48.4108,48.3312,48.371,17300.0
2013-03-15 15:30:00,60.73,60.75,60.57,60.58,75600.0,48.371,48.3869,48.2435,48.2515,75600.0
2013-03-18 09:30:00,59.93,60.27,59.81,60.1,30300.0,47.7338,48.0046,47.6382,47.8692,30300.0
2013-03-18 10:00:00,60.07,60.24,59.84,60.2,36300.0,47.8453,47.9807,47.6621,47.9488,36300.0
2013-03-18 10:30:00,60.19,60.34,60.14,60.26,20900.0,47.9409,48.0604,47.9011,47.9966,20900.0
2013-03-18 11:00:00,60.24,60.33,60.18,60.21,11600.0,47.9807,48.0524,47.9329,47.9568,11600.0
2013-03-18 11:30:00,60.21,60.27,60.16,60.27,10800.0,47.9568,48.0046,47.917,48.0046,10800.0
2013-03-18 12:00:00,60.25,60.36,60.24,60.28,17200.0,47.9887,48.0763,47.9807,48.0126,17200.0
2013-03-18 12:30:00,60.26,60.45,60.25,60.37,15400.0,47.9966,48.148,47.9887,48.0842,15400.0
2013-03-18 13:00:00,60.35,60.35,60.15,60.15,19900.0,48.0683,48.0683,47.909,47.909,19900.0
2013-03-18 13:30:00,60.16,60.24,60.05,60.19,24300.0,47.917,47.9807,47.8294,47.9409,24300.0
2013-03-18 14:00:00,60.19,60.34,60.19,60.32,15900.0,47.9409,48.0604,47.9409,48.0444,15900.0
2013-03-18 14:30:00,60.34,60.34,60.06,60.07,22300.0,48.0604,48.0604,47.8373,47.8453,22300.0
2013-03-18 15:00:00,60.08,60.29,60.06,60.08,28300.0,47.8533,48.0205,47.8373,47.8533,28300.0
2013-03-18 15:30:00,60.1,60.16,60.0,60.06,72500.0,47.8692,47.917,47.7895,47.8373,72500.0
2013-03-19 09:30:00,60.22,60.38,60.04,60.15,17600.0,47.9648,48.0922,47.8214,47.909,17600.0
2013-03-19 10:00:00,60.2,60.21,60.05,60.07,11500.0,47.9488,47.9568,47.8294,47.8453,11500.0
2013-03-19 10:30:00,60.07,60.09,59.98,60.09,8900.0,47.8453,47.8612,47.7736,47.8612,8900.0
2013-03-19 11:00:00,60.09,60.1,60.04,60.1,16300.0,47.8612,47.8692,47.8214,47.8692,16300.0
2013-03-19 11:30:00,60.1,60.25,60.05,60.07,15500.0,47.8692,47.9887,47.8294,47.8453,15500.0
2013-03-19 12:00:00,60.09,60.17,60.03,60.1,21500.0,47.8612,47.925,47.8134,47.8692,21500.0
2013-03-19 12:30:00,60.08,60.41,60.07,60.22,21100.0,47.8533,48.1161,47.8453,47.9648,21100.0
2013-03-19 13:00:00,60.27,60.3,59.96,60.05,16400.0,48.0046,48.0285,47.7577,47.8294,16400.0
2013-03-19 13:30:00,60.03,60.17,59.99,60.17,10500.0,47.8134,47.925,47.7816,47.925,10500.0
2013-03-19 14:00:00,60.18,60.26,60.02,60.13,12700.0,47.9329,47.9966,47.8055,47.8931,12700.0
2013-03-19 14:30:00,60.14,60.25,60.12,60.14,5700.0,47.9011,47.9887,47.8851,47.9011,5700.0
2013-03-19 15:00:00,60.16,60.31,60.08,60.08,19500.0,47.917,48.0365,47.8533,47.8533,19500.0
2013-03-19 15:30:00,60.07,60.29,59.97,60.28,59500.0,47.8453,48.0205,47.7657,48.0126,59500.0
2013-03-20 09:30:00,60.29,60.69,60.21,60.51,18900.0,48.0205,48.3391,47.9568,48.1958,18900.0
2013-03-20 10:00:00,60.5,60.56,60.26,60.26,13600.0,48.1878,48.2356,47.9966,47.9966,13600.0
2013-03-20 10:30:00,60.29,60.35,60.11,60.28,24900.0,48.0205,48.0683,47.8772,48.0126,24900.0
2013-03-20 11:00:00,60.3,60.31,60.02,60.04,19400.0,48.0285,48.0365,47.8055,47.8214,19400.0
2013-03-20 11:30:00,60.04,60.09,59.9,60.02,23900.0,47.8214,47.8612,47.7099,47.8055,23900.0
2013-03-20 12:00:00,60.05,60.05,59.88,59.91,19800.0,47.8294,47.8294,47.694,47.7179,19800.0
2013-03-20 12:30:00,59.96,60.1,59.91,60.06,10900.0,47.7577,47.8692,47.7179,47.8373,10900.0
2013-03-20 13:00:00,60.05,60.05,59.96,59.97,17600.0,47.8294,47.8294,47.7577,47.7657,17600.0
2013-03-20 13:30:00,59.98,59.98,59.85,59.9,39200.0,47.7736,47.7736,47.6701,47.7099,39200.0
2013-03-20 14:00:00,59.9,59.94,59.83,59.85,40300.0,47.7099,47.7418,47.6541,47.6701,40300.0
2013-03-20 14:30:00,59.85,59.92,59.82,59.84,34800.0,47.6701,47.7258,47.6462,47.6621,34800.0
2013-03-20 15:00:00,59.84,59.88,59.82,59.83,39300.0,47.6621,47.694,47.6462,47.6541,39300.0
2013-03-20 15:30:00,59.82,59.85,59.71,59.72,163700.0,47.6462,47.6701,47.5586,47.5665,163700.0
2013-03-21 09:30:00,59.22,59.85,59.22,59.55,48200.0,47.1683,47.6701,47.1683,47.4311,48200.0
2013-03-21 10:00:00,59.55,59.72,59.44,59.44,34400.0,47.4311,47.5665,47.3435,47.3435,34400.0
2013-03-21 10:30:00,59.44,59.52,59.19,59.3,22500.0,47.3435,47.4072,47.1444,47.232,22500.0
2013-03-21 11:00:00,59.35,59.43,59.21,59.27,33100.0,47.2718,47.3355,47.1603,47.2081,33100.0
2013-03-21 11:30:00,59.23,59.45,59.23,59.38,12500.0,47.1762,47.3515,47.1762,47.2957,12500.0
2013-03-21 12:00:00,59.37,59.38,59.27,59.29,12000.0,47.2878,47.2957,47.2081,47.224,12000.0
2013-03-21 12:30:00,59.27,59.29,58.97,59.05,20300.0,47.2081,47.224,46.9692,47.0329,20300.0
2013-03-21 13:00:00,59.01,59.15,58.95,58.97,24600.0,47.001,47.1125,46.9532,46.9692,24600.0
2013-03-21 13:30:00,58.97,58.98,58.86,58.86,42100.0,46.9692,46.9771,46.8815,46.8815,42100.0
2013-03-21 14:00:00,58.89,58.96,58.76,58.9,35800.0,46.9054,46.9612,46.8019,46.9134,35800.0
2013-03-21 14:30:00,58.89,58.98,58.85,58.86,32600.0,46.9054,46.9771,46.8736,46.8815,32600.0
2013-03-21 15:00:00,58.87,58.98,58.85,58.98,67500.0,46.8895,46.9771,46.8736,46.9771,67500.0
2013-03-21 15:30:00,58.98,59.0,58.86,58.88,65700.0,46.9771,46.9931,46.8815,46.8975,65700.0
2013-03-22 09:30:00,59.2,59.21,58.88,58.88,27300.0,47.1524,47.1603,46.8975,46.8975,27300.0
2013-03-22 10:00:00,58.88,59.0,58.88,58.92,13100.0,46.8975,46.9931,46.8975,46.9293,13100.0
2013-03-22 10:30:00,58.94,58.99,58.86,58.9,21800.0,46.9453,46.9851,46.8815,46.9134,21800.0
2013-03-22 11:00:00,58.89,58.97,58.79,58.85,40600.0,46.9054,46.9692,46.8258,46.8736,40600.0
2013-03-22 11:30:00,58.85,58.86,58.79,58.85,38600.0,46.8736,46.8815,46.8258,46.8736,38600.0
2013-03-22 12:00:00,58.84,58.84,58.74,58.76,11800.0,46.8656,46.8656,46.786,46.8019,11800.0
2013-03-22 12:30:00,58.76,58.8,58.71,58.72,18300.0,46.8019,46.8338,46.7621,46.77,18300.0
2013-03-22 13:00:00,58.73,58.8,58.7,58.77,31200.0,46.778,46.8338,46.7541,46.8099,31200.0
2013-03-22 13:30:00,58.77,58.84,58.75,58.77,21600.0,46.8099,46.8656,46.7939,46.8099,21600.0
2013-03-22 14:00:00,58.76,58.77,58.71,58.72,22500.0,46.8019,46.8099,46.7621,46.77,22500.0
2013-03-22 14:30:00,58.73,58.79,58.71,58.76,31400.0,46.778,46.8258,46.7621,46.8019,31400.0
2013-03-22 15:00:00,58.76,58.78,58.69,58.75,42100.0,46.8019,46.8178,46.7461,46.7939,42100.0
2013-03-22 15:30:00,58.75,58.89,58.74,58.79,119200.0,46.7939,46.9054,46.786,46.8258,119200.0
2013-03-25 09:30:00,59.03,59.09,58.91,59.0,15800.0,47.0169,47.0647,46.9214,46.9931,15800.0
2013-03-25 10:00:00,59.01,59.07,58.9,58.91,24400.0,47.001,47.0488,46.9134,46.9214,24400.0
2013-03-25 10:30:00,58.93,58.97,58.71,58.77,26300.0,46.9373,46.9692,46.7621,46.8099,26300.0
2013-03-25 11:00:00,58.75,58.78,58.61,58.69,27400.0,46.7939,46.8178,46.6824,46.7461,27400.0
2013-03-25 11:30:00,58.65,58.76,58.6,58.74,19600.0,46.7143,46.8019,46.6745,46.786,19600.0
2013-03-25 12:00:00,58.72,58.77,58.64,58.73,19300.0,46.77,46.8099,46.7063,46.778,19300.0
2013-03-25 12:30:00,58.7,58.76,58.61,58.63,31300.0,46.7541,46.8019,46.6824,46.6984,31300.0
2013-03-25 13:00:00,58.65,58.65,58.47,58.63,31900.0,46.7143,46.7143,46.5709,46.6984,31900.0
2013-03-25 13:30:00,58.62,58.87,58.57,58.87,17100.0,46.6904,46.8895,46.6506,46.8895,17100.0
2013-03-25 14:00:00,58.88,58.88,58.7,58.73,28500.0,46.8975,46.8975,46.7541,46.778,28500.0
2013-03-25 14:30:00,58.74,58.77,58.67,58.7,29900.0,46.786,46.8099,46.7302,46.7541,29900.0
2013-03-25 15:00:00,58.7,58.75,58.53,58.55,39900.0,46.7541,46.7939,46.6187,46.6346,39900.0
2013-03-25 15:30:00,58.56,58.8,58.56,58.65,117700.0,46.6426,46.8338,46.6426,46.7143,117700.0
2013-03-26 09:30:00,58.91,59.06,58.85,58.85,10600.0,46.9214,47.0408,46.8736,46.8736,10600.0
2013-03-26 10:00:00,58.83,59.01,58.74,58.96,16500.0,46.8577,47.001,46.786,46.9612,16500.0
2013-03-26 10:30:00,58.94,59.01,58.77,58.86,23100.0,46.9453,47.001,46.8099,46.8815,23100.0
2013-03-26 11:00:00,58.85,58.9,58.8,58.84,12000.0,46.8736,46.9134,46.8338,46.8656,12000.0
2013-03-26 11:30:00,58.85,58.9,58.8,58.84,14000.0,46.8736,46.9134,46.8338,46.8656,14000.0
2013-03-26 12:00:00,58.85,58.94,58.78,58.84,21100.0,46.8736,46.9453,46.8178,46.8656,21100.0
2013-03-26 12:30:00,58.86,58.91,58.82,58.85,16700.0,46.8815,46.9214,46.8497,46.8736,16700.0
2013-03-26 13:00:00,58.86,58.86,58.8,58.84,12400.0,46.8815,46.8815,46.8338,46.8656,12400.0
2013-03-26 13:30:00,58.82,58.85,58.8,58.82,25200.0,46.8497,46.8736,46.8338,46.8497,25200.0
2013-03-26 14:00:00,58.82,58.85,58.77,58.82,34100.0,46.8497,46.8736,46.8099,46.8497,34100.0
2013-03-26 14:30:00,58.81,58.81,58.62,58.75,35700.0,46.8417,46.8417,46.6904,46.7939,35700.0
2013-03-26 15:00:00,58.76,58.84,58.75,58.81,54100.0,46.8019,46.8656,46.7939,46.8417,54100.0
2013-03-26 15:30:00,58.8,58.85,58.68,58.8,108900.0,46.8338,46.8736,46.7382,46.8338,108900.0
2013-03-27 09:30:00,58.55,58.59,58.32,58.59,41300.0,46.6346,46.6665,46.4514,46.6665,41300.0
2013-03-27 10:00:00,58.56,58.6,58.42,58.58,21900.0,46.6426,46.6745,46.5311,46.6585,21900.0
2013-03-27 10:30:00,58.56,58.66,58.54,58.6,16500.0,46.6426,46.7222,46.6267,46.6745,16500.0
2013-03-27 11:00:00,58.64,58.74,58.56,58.69,18900.0,46.7063,46.786,46.6426,46.7461,18900.0
2013-03-27 11:30:00,58.7,58.93,58.69,58.79,29100.0,46.7541,46.9373,46.7461,46.8258,29100.0
2013-03-27 12:00:00,58.81,58.87,58.75,58.85,58300.0,46.8417,46.8895,46.7939,46.8736,58300.0
2013-03-27 12:30:00,58.81,58.98,58.79,58.9,16400.0,46.8417,46.9771,46.8258,46.9134,16400.0
2013-03-27 13:00:00,58.89,58.95,58.84,58.87,14800.0,46.9054,46.9532,46.8656,46.8895,14800.0
2013-03-27 13:30:00,58.87,58.94,58.85,58.92,13300.0,46.8895,46.9453,46.8736,46.9293,13300.0
2013-03-27 14:00:00,58.9,59.02,58.85,59.02,35200.0,46.9134,47.009,46.8736,47.009,35200.0
2013-03-27 14:30:00,58.98,59.06,58.94,59.05,46900.0,46.9771,47.0408,46.9453,47.0329,46900.0
2013-03-27 15:00:00,59.05,59.07,58.97,58.98,48500.0,47.0329,47.0488,46.9692,46.9771,48500.0
2013-03-27 15:30:00,59.0,59.03,58.92,58.99,65400.0,46.9931,47.0169,46.9293,46.9851,65400.0
2013-03-28 09:30:00,59.06,59.21,58.9,58.9,18000.0,47.0408,47.1603,46.9134,46.9134,18000.0
2013-03-28 10:00:00,58.9,58.96,58.79,58.89,15300.0,46.9134,46.9612,46.8258,46.9054,15300.0
2013-03-28 10:30:00,58.89,59.03,58.88,59.03,12200.0,46.9054,47.0169,46.8975,47.0169,12200.0
2013-03-28 11:00:00,59.05,59.26,58.97,59.26,12800.0,47.0329,47.2001,46.9692,47.2001,12800.0
2013-03-28 11:30:00,59.26,59.37,59.22,59.37,24700.0,47.2001,47.2878,47.1683,47.2878,24700.0
2013-03-28 12:00:00,59.33,59.34,59.13,59.17,22100.0,47.2559,47.2639,47.0966,47.1285,22100.0
2013-03-28 12:30:00,59.25,59.45,59.25,59.45,22400.0,47.1922,47.3515,47.1922,47.3515,22400.0
2013-03-28 13:00:00,59.47,59.47,59.33,59.34,15500.0,47.3674,47.3674,47.2559,47.2639,15500.0
2013-03-28 13:30:00,59.34,59.43,59.3,59.39,8700.0,47.2639,47.3355,47.232,47.3037,8700.0
2013-03-28 14:00:00,59.43,59.53,59.41,59.48,10600.0,47.3355,47.4152,47.3196,47.3754,10600.0
2013-03-28 14:30:00,59.51,59.57,59.47,59.55,23200.0,47.3993,47.4471,47.3674,47.4311,23200.0
2013-03-28 15:00:00,59.54,59.57,59.44,59.54,46800.0,47.4232,47.4471,47.3435,47.4232,46800.0
2013-03-28 15:30:00,59.57,59.77,59.45,59.68,84700.0,47.4471,47.6064,47.3515,47.5347,84700.0
2013-04-01 09:30:00,59.65,59.76,59.47,59.49,18600.0,47.5108,47.5984,47.3674,47.3833,18600.0
2013-04-01 10:00:00,59.49,59.49,59.22,59.28,4900.0,47.3833,47.3833,47.1683,47.2161,4900.0
2013-04-01 10:30:00,59.22,59.23,58.99,59.02,11200.0,47.1683,47.1762,46.9851,47.009,11200.0
2013-04-01 11:00:00,58.99,59.1,58.95,59.04,11700.0,46.9851,47.0727,46.9532,47.0249,11700.0
2013-04-01 11:30:00,59.06,59.18,59.04,59.16,15800.0,47.0408,47.1364,47.0249,47.1205,15800.0
2013-04-01 12:00:00,59.14,59.15,59.0,59.05,19600.0,47.1046,47.1125,46.9931,47.0329,19600.0
2013-04-01 12:30:00,59.02,59.1,59.01,59.09,4400.0,47.009,47.0727,47.001,47.0647,4400.0
2013-04-01 13:00:00,59.08,59.16,59.07,59.13,4000.0,47.0568,47.1205,47.0488,47.0966,4000.0
2013-04-01 13:30:00,59.12,59.27,59.05,59.19,33900.0,47.0886,47.2081,47.0329,47.1444,33900.0
2013-04-01 14:00:00,59.18,59.24,59.1,59.14,11400.0,47.1364,47.1842,47.0727,47.1046,11400.0
2013-04-01 14:30:00,59.11,59.11,59.01,59.03,8500.0,47.0807,47.0807,47.001,47.0169,8500.0
2013-04-01 15:00:00,59.01,59.15,58.91,58.97,34300.0,47.001,47.1125,46.9214,46.9692,34300.0
2013-04-01 15:30:00,58.99,59.07,58.94,59.04,39200.0,46.9851,47.0488,46.9453,47.0249,39200.0
2013-04-02 09:30:00,59.32,59.33,59.02,59.09,9600.0,47.2479,47.2559,47.009,47.0647,9600.0
2013-04-02 10:00:00,59.08,59.19,58.98,59.06,19800.0,47.0568,47.1444,46.9771,47.0408,19800.0
2013-04-02 10:30:00,59.06,59.16,59.0,59.01,20900.0,47.0408,47.1205,46.9931,47.001,20900.0
2013-04-02 11:00:00,59.02,59.03,58.93,58.98,18600.0,47.009,47.0169,46.9373,46.9771,18600.0
2013-04-02 11:30:00,59.01,59.01,58.88,58.89,8100.0,47.001,47.001,46.8975,46.9054,8100.0
2013-04-02 12:00:00,58.9,58.99,58.89,58.97,6100.0,46.9134,46.9851,46.9054,46.9692,6100.0
2013-04-02 12:30:00,58.96,58.97,58.9,58.96,16100.0,46.9612,46.9692,46.9134,46.9612,16100.0
2013-04-02 13:00:00,58.95,58.96,58.88,58.96,11700.0,46.9532,46.9612,46.8975,46.9612,11700.0
2013-04-02 13:30:00,58.94,59.04,58.9,59.0,14200.0,46.9453,47.0249,46.9134,46.9931,14200.0
2013-04-02 14:00:00,58.97,59.01,58.94,58.98,14600.0,46.9692,47.001,46.9453,46.9771,14600.0
2013-04-02 14:30:00,58.98,58.99,58.9,58.91,30600.0,46.9771,46.9851,46.9134,46.9214,30600.0
2013-04-02 15:00:00,58.92,58.92,58.63,58.71,36600.0,46.9293,46.9293,46.6984,46.7621,36600.0
2013-04-02 15:30:00,58.72,58.85,58.67,58.8,74900.0,46.77,46.8736,46.7302,46.8338,74900.0
2013-04-03 09:30:00,58.75,58.93,58.57,58.67,25900.0,46.7939,46.9373,46.6506,46.7302,25900.0
2013-04-03 10:00:00,58.64,58.65,58.36,58.54,27700.0,46.7063,46.7143,46.4833,46.6267,27700.0
2013-04-03 10:30:00,58.54,58.92,58.52,58.79,211800.0,46.6267,46.9293,46.6107,46.8258,211800.0
2013-04-03 11:00:00,58.79,58.83,58.75,58.78,19000.0,46.8258,46.8577,46.7939,46.8178,19000.0
2013-04-03 11:30:00,58.77,58.85,58.75,58.8,14900.0,46.8099,46.8736,46.7939,46.8338,14900.0
2013-04-03 12:00:00,58.82,58.82,58.75,58.76,26500.0,46.8497,46.8497,46.7939,46.8019,26500.0
2013-04-03 12:30:00,58.76,58.83,58.75,58.76,39100.0,46.8019,46.8577,46.7939,46.8019,39100.0
2013-04-03 13:00:00,58.76,58.81,58.68,58.68,60300.0,46.8019,46.8417,46.7382,46.7382,60300.0
2013-04-03 13:30:00,58.67,58.74,58.43,58.47,37800.0,46.7302,46.786,46.5391,46.5709,37800.0
2013-04-03 14:00:00,58.47,58.63,58.35,58.36,36900.0,46.5709,46.6984,46.4753,46.4833,36900.0
2013-04-03 14:30:00,58.37,58.52,58.24,58.33,94800.0,46.4913,46.6107,46.3877,46.4594,94800.0
2013-04-03 15:00:00,58.31,58.32,58.17,58.27,39800.0,46.4435,46.4514,46.332,46.4116,39800.0
2013-04-03 15:30:00,58.27,58.4,58.17,58.17,97200.0,46.4116,46.5152,46.332,46.332,97200.0
2013-04-04 09:30:00,58.35,58.51,58.26,58.47,20800.0,46.4753,46.6028,46.4037,46.5709,20800.0
2013-04-04 10:00:00,58.5,58.74,58.34,58.46,90800.0,46.5948,46.786,46.4674,46.5629,90800.0
2013-04-04 10:30:00,58.5,59.02,58.5,58.98,46900.0,46.5948,47.009,46.5948,46.9771,46900.0
2013-04-04 11:00:00,58.98,59.04,58.95,58.96,28500.0,46.9771,47.0249,46.9532,46.9612,28500.0
2013-04-04 11:30:00,58.96,58.99,58.87,58.99,24100.0,46.9612,46.9851,46.8895,46.9851,24100.0
2013-04-04 12:00:00,58.99,59.0,58.81,58.9,35800.0,46.9851,46.9931,46.8417,46.9134,35800.0
2013-04-04 12:30:00,58.9,58.96,58.82,58.93,28500.0,46.9134,46.9612,46.8497,46.9373,28500.0
2013-04-04 13:00:00,58.94,58.94,58.64,58.8,16900.0,46.9453,46.9453,46.7063,46.8338,16900.0
2013-04-04 13:30:00,58.76,59.02,58.75,58.96,22700.0,46.8019,47.009,46.7939,46.9612,22700.0
2013-04-04 14:00:00,58.96,59.16,58.92,59.02,40500.0,46.9612,47.1205,46.9293,47.009,40500.0
2013-04-04 14:30:00,59.05,59.06,58.79,58.8,30700.0,47.0329,47.0408,46.8258,46.8338,30700.0
2013-04-04 15:00:00,58.79,59.06,58.77,59.04,60800.0,46.8258,47.0408,46.8099,47.0249,60800.0
2013-04-04 15:30:00,59.02,59.1,58.97,59.07,69800.0,47.009,47.0727,46.9692,47.0488,69800.0
2013-04-05 09:30:00,58.35,58.55,58.19,58.33,77700.0,46.4753,46.6346,46.3479,46.4594,77700.0
2013-04-05 10:00:00,58.3,58.63,58.2,58.63,87900.0,46.4355,46.6984,46.3559,46.6984,87900.0
2013-04-05 10:30:00,58.64,59.02,58.6,59.02,56600.0,46.7063,47.009,46.6745,47.009,56600.0
2013-04-05 11:00:00,59.01,59.04,58.84,58.99,55100.0,47.001,47.0249,46.8656,46.9851,55100.0
2013-04-05 11:30:00,59.0,59.03,58.87,58.92,17600.0,46.9931,47.0169,46.8895,46.9293,17600.0
2013-04-05 12:00:00,58.87,58.9,58.7,58.71,14000.0,46.8895,46.9134,46.7541,46.7621,14000.0
2013-04-05 12:30:00,58.71,58.85,58.71,58.76,11100.0,46.7621,46.8736,46.7621,46.8019,11100.0
2013-04-05 13:00:00,58.76,59.04,58.75,59.0,19300.0,46.8019,47.0249,46.7939,46.9931,19300.0
2013-04-05 13:30:00,59.0,59.05,58.81,58.83,33700.0,46.9931,47.0329,46.8417,46.8577,33700.0
2013-04-05 14:00:00,58.83,58.89,58.78,58.89,29700.0,46.8577,46.9054,46.8178,46.9054,29700.0
2013-04-05 14:30:00,58.9,58.91,58.79,58.83,37300.0,46.9134,46.9214,46.8258,46.8577,37300.0
2013-04-05 15:00:00,58.84,58.91,58.74,58.86,35000.0,46.8656,46.9214,46.786,46.8815,35000.0
2013-04-05 15:30:00,58.87,59.0,58.79,58.91,62600.0,46.8895,46.9931,46.8258,46.9214,62600.0
2013-04-08 09:30:00,58.94,59.01,58.7,58.7,22300.0,46.9453,47.001,46.7541,46.7541,22300.0
2013-04-08 10:00:00,58.71,58.81,58.48,58.52,37200.0,46.7621,46.8417,46.5789,46.6107,37200.0
2013-04-08 10:30:00,58.6,58.61,58.37,58.42,20700.0,46.6745,46.6824,46.4913,46.5311,20700.0
2013-04-08 11:00:00,58.4,58.45,58.29,58.32,16900.0,46.5152,46.555,46.4275,46.4514,16900.0
2013-04-08 11:30:00,58.29,58.46,58.26,58.42,12200.0,46.4275,46.5629,46.4037,46.5311,12200.0
2013-04-08 12:00:00,58.39,58.48,58.33,58.43,4900.0,46.5072,46.5789,46.4594,46.5391,4900.0
2013-04-08 12:30:00,58.43,58.49,58.21,58.21,19600.0,46.5391,46.5868,46.3638,46.3638,19600.0
2013-04-08 13:00:00,58.2,58.35,58.17,58.31,10400.0,46.3559,46.4753,46.332,46.4435,10400.0
2013-04-08 13:30:00,58.3,58.44,58.29,58.42,12400.0,46.4355,46.547,46.4275,46.5311,12400.0
2013-04-08 14:00:00,58.41,58.6,58.41,58.53,13800.0,46.5231,46.6745,46.5231,46.6187,13800.0
2013-04-08 14:30:00,58.52,58.73,58.52,58.66,18300.0,46.6107,46.778,46.6107,46.7222,18300.0
2013-04-08 15:00:00,58.64,58.76,58.64,58.76,13500.0,46.7063,46.8019,46.7063,46.8019,13500.0
2013-04-08 15:30:00,58.76,58.94,58.75,58.85,41600.0,46.8019,46.9453,46.7939,46.8736,41600.0
2013-04-09 09:30:00,58.83,58.96,58.54,58.58,21800.0,46.8577,46.9612,46.6267,46.6585,21800.0
2013-04-09 10:00:00,58.57,58.61,58.39,58.41,35100.0,46.6506,46.6824,46.5072,46.5231,35100.0
2013-04-09 10:30:00,58.45,58.62,58.43,58.58,24100.0,46.555,46.6904,46.5391,46.6585,24100.0
2013-04-09 11:00:00,58.61,58.67,58.51,58.62,10000.0,46.6824,46.7302,46.6028,46.6904,10000.0
2013-04-09 11:30:00,58.63,58.78,58.62,58.71,11800.0,46.6984,46.8178,46.6904,46.7621,11800.0
2013-04-09 12:00:00,58.74,58.77,58.68,58.69,14600.0,46.786,46.8099,46.7382,46.7461,14600.0
2013-04-09 12:30:00,58.7,58.75,58.59,58.59,11400.0,46.7541,46.7939,46.6665,46.6665,11400.0
2013-04-09 13:00:00,58.61,58.61,58.54,58.58,34500.0,46.6824,46.6824,46.6267,46.6585,34500.0
2013-04-09 13:30:00,58.6,58.82,58.58,58.82,26400.0,46.6745,46.8497,46.6585,46.8497,26400.0
2013-04-09 14:00:00,58.83,58.83,58.65,58.66,20900.0,46.8577,46.8577,46.7143,46.7222,20900.0
2013-04-09 14:30:00,58.67,58.93,58.65,58.9,60400.0,46.7302,46.9373,46.7143,46.9134,60400.0
2013-04-09 15:00:00,58.91,58.95,58.78,58.87,14800.0,46.9214,46.9532,46.8178,46.8895,14800.0
2013-04-09 15:30:00,58.87,59.03,58.82,58.84,75800.0,46.8895,47.0169,46.8497,46.8656,75800.0
2013-04-10 09:30:00,59.13,59.7,59.0,59.66,22200.0,47.0966,47.5506,46.9931,47.5187,22200.0
2013-04-10 10:00:00,59.69,59.79,59.59,59.7,14400.0,47.5426,47.6223,47.463,47.5506,14400.0
2013-04-10 10:30:00,59.72,59.75,59.59,59.75,8500.0,47.5665,47.5904,47.463,47.5904,8500.0
2013-04-10 11:00:00,59.78,59.96,59.74,59.89,10900.0,47.6143,47.7577,47.5825,47.7019,10900.0
2013-04-10 11:30:00,59.89,60.15,59.86,60.08,15200.0,47.7019,47.909,47.678,47.8533,15200.0
2013-04-10 12:00:00,60.08,60.08,59.93,60.04,17100.0,47.8533,47.8533,47.7338,47.8214,17100.0
2013-04-10 12:30:00,60.05,60.19,60.01,60.19,11500.0,47.8294,47.9409,47.7975,47.9409,11500.0
2013-04-10 13:00:00,60.19,60.19,60.0,60.06,15800.0,47.9409,47.9409,47.7895,47.8373,15800.0
2013-04-10 13:30:00,60.09,60.11,59.88,59.96,22600.0,47.8612,47.8772,47.694,47.7577,22600.0
2013-04-10 14:00:00,59.96,60.09,59.96,60.09,16700.0,47.7577,47.8612,47.7577,47.8612,16700.0
2013-04-10 14:30:00,60.08,60.08,59.77,59.79,69900.0,47.8533,47.8533,47.6064,47.6223,69900.0
2013-04-10 15:00:00,59.79,59.8,59.57,59.57,77000.0,47.6223,47.6302,47.4471,47.4471,77000.0
2013-04-10 15:30:00,59.57,59.71,59.5,59.66,76400.0,47.4471,47.5586,47.3913,47.5187,76400.0
2013-04-11 09:30:00,59.61,59.62,59.04,59.29,46700.0,47.4789,47.4869,47.0249,47.224,46700.0
2013-04-11 10:00:00,59.29,59.3,58.97,59.12,35900.0,47.224,47.232,46.9692,47.0886,35900.0
2013-04-11 10:30:00,59.15,59.43,59.1,59.26,44300.0,47.1125,47.3355,47.0727,47.2001,44300.0
2013-04-11 11:00:00,59.26,59.47,59.23,59.4,15500.0,47.2001,47.3674,47.1762,47.3117,15500.0
2013-04-11 11:30:00,59.42,59.45,59.27,59.37,36000.0,47.3276,47.3515,47.2081,47.2878,36000.0
2013-04-11 12:00:00,59.37,59.37,59.12,59.13,17800.0,47.2878,47.2878,47.0886,47.0966,17800.0
2013-04-11 12:30:00,59.15,59.26,59.15,59.25,14700.0,47.1125,47.2001,47.1125,47.1922,14700.0
2013-04-11 13:00:00,59.29,59.29,59.15,59.2,27700.0,47.224,47.224,47.1125,47.1524,27700.0
2013-04-11 13:30:00,59.18,59.26,58.97,58.97,65400.0,47.1364,47.2001,46.9692,46.9692,65400.0
2013-04-11 14:00:00,58.97,59.07,58.93,59.0,76500.0,46.9692,47.0488,46.9373,46.9931,76500.0
2013-04-11 14:30:00,59.0,59.1,58.96,58.98,68400.0,46.9931,47.0727,46.9612,46.9771,68400.0
2013-04-11 15:00:00,59.0,59.01,58.9,58.95,130300.0,46.9931,47.001,46.9134,46.9532,130300.0
2013-04-11 15:30:00,58.94,59.14,58.7,59.02,175400.0,46.9453,47.1046,46.7541,47.009,175400.0
2013-04-12 09:30:00,58.88,59.26,58.67,59.16,87500.0,46.8975,47.2001,46.7302,47.1205,87500.0
2013-04-12 10:00:00,59.16,59.16,58.96,59.04,51200.0,47.1205,47.1205,46.9612,47.0249,51200.0
2013-04-12 10:30:00,59.05,59.07,58.83,58.92,54400.0,47.0329,47.0488,46.8577,46.9293,54400.0
2013-04-12 11:00:00,58.95,58.96,58.8,58.85,19100.0,46.9532,46.9612,46.8338,46.8736,19100.0
2013-04-12 11:30:00,58.84,59.03,58.83,59.03,25300.0,46.8656,47.0169,46.8577,47.0169,25300.0
2013-04-12 12:00:00,59.04,59.04,58.87,58.9,19500.0,47.0249,47.0249,46.8895,46.9134,19500.0
2013-04-12 12:30:00,58.9,59.08,58.9,58.99,58100.0,46.9134,47.0568,46.9134,46.9851,58100.0
2013-04-12 13:00:00,58.98,59.01,58.94,58.99,39700.0,46.9771,47.001,46.9453,46.9851,39700.0
2013-04-12 13:30:00,58.99,59.01,58.92,58.94,19800.0,46.9851,47.001,46.9293,46.9453,19800.0
2013-04-12 14:00:00,58.95,58.97,58.87,58.92,30200.0,46.9532,46.9692,46.8895,46.9293,30200.0
2013-04-12 14:30:00,58.92,59.06,58.9,59.0,15400.0,46.9293,47.0408,46.9134,46.9931,15400.0
2013-04-12 15:00:00,59.03,59.21,59.02,59.14,32900.0,47.0169,47.1603,47.009,47.1046,32900.0
2013-04-12 15:30:00,59.12,59.21,58.97,59.21,121800.0,47.0886,47.1603,46.9692,47.1603,121800.0
2013-04-15 09:30:00,60.51,60.51,59.11,59.21,63500.0,48.1958,48.1958,47.0807,47.1603,63500.0
2013-04-15 10:00:00,59.26,59.27,58.74,58.8,27800.0,47.2001,47.2081,46.786,46.8338,27800.0
2013-04-15 10:30:00,58.79,59.01,58.7,58.92,20000.0,46.8258,47.001,46.7541,46.9293,20000.0
2013-04-15 11:00:00,58.92,59.05,58.88,58.93,28500.0,46.9293,47.0329,46.8975,46.9373,28500.0
2013-04-15 11:30:00,58.94,58.99,58.77,58.79,48100.0,46.9453,46.9851,46.8099,46.8258,48100.0
2013-04-15 12:00:00,58.78,58.89,58.65,58.7,27500.0,46.8178,46.9054,46.7143,46.7541,27500.0
2013-04-15 12:30:00,58.7,58.71,58.42,58.49,33600.0,46.7541,46.7621,46.5311,46.5868,33600.0
2013-04-15 13:00:00,58.49,58.59,58.44,58.55,27000.0,46.5868,46.6665,46.547,46.6346,27000.0
2013-04-15 13:30:00,58.54,58.57,58.45,58.54,29900.0,46.6267,46.6506,46.555,46.6267,29900.0
2013-04-15 14:00:00,58.54,58.54,58.26,58.28,32800.0,46.6267,46.6267,46.4037,46.4196,32800.0
2013-04-15 14:30:00,58.28,58.4,58.13,58.14,44600.0,46.4196,46.5152,46.3001,46.3081,44600.0
2013-04-15 15:00:00,58.11,58.2,57.97,57.97,67400.0,46.2842,46.3559,46.1727,46.1727,67400.0
2013-04-15 15:30:00,57.99,58.03,57.62,57.67,138500.0,46.1886,46.2205,45.8939,45.9337,138500.0
2013-04-16 09:30:00,58.08,58.29,58.0,58.09,20300.0,46.2603,46.4275,46.1966,46.2682,20300.0
2013-04-16 10:00:00,58.12,58.26,58.07,58.1,19900.0,46.2921,46.4037,46.2523,46.2762,19900.0
2013-04-16 10:30:00,58.1,58.12,57.93,58.0,28900.0,46.2762,46.2921,46.1408,46.1966,28900.0
2013-04-16 11:00:00,57.98,58.4,57.98,58.4,42700.0,46.1806,46.5152,46.1806,46.5152,42700.0
2013-04-16 11:30:00,58.38,58.4,58.2,58.24,14000.0,46.4992,46.5152,46.3559,46.3877,14000.0
2013-04-16 12:00:00,58.24,58.28,58.14,58.22,13500.0,46.3877,46.4196,46.3081,46.3718,13500.0
2013-04-16 12:30:00,58.22,58.36,58.2,58.36,9000.0,46.3718,46.4833,46.3559,46.4833,9000.0
2013-04-16 13:00:00,58.36,58.4,58.26,58.35,14600.0,46.4833,46.5152,46.4037,46.4753,14600.0
2013-04-16 13:30:00,58.35,58.45,58.22,58.24,23800.0,46.4753,46.555,46.3718,46.3877,23800.0
2013-04-16 14:00:00,58.23,58.28,58.16,58.17,14400.0,46.3798,46.4196,46.324,46.332,14400.0
2013-04-16 14:30:00,58.18,58.34,58.15,58.24,28700.0,46.3399,46.4674,46.316,46.3877,28700.0
2013-04-16 15:00:00,58.25,58.47,58.24,58.47,49100.0,46.3957,46.5709,46.3877,46.5709,49100.0
2013-04-16 15:30:00,58.49,58.65,58.39,58.57,99500.0,46.5868,46.7143,46.5072,46.6506,99500.0
2013-04-17 09:30:00,58.06,58.27,58.0,58.15,21300.0,46.2444,46.4116,46.1966,46.316,21300.0
2013-04-17 10:00:00,58.13,58.19,57.76,57.76,20200.0,46.3001,46.3479,46.0054,46.0054,20200.0
2013-04-17 10:30:00,57.76,57.76,57.51,57.54,17000.0,46.0054,46.0054,45.8063,45.8302,17000.0
2013-04-17 11:00:00,57.59,57.6,57.39,57.47,17200.0,45.87,45.878,45.7107,45.7744,17200.0
2013-04-17 11:30:00,57.42,57.58,57.36,57.46,8200.0,45.7346,45.862,45.6868,45.7665,8200.0
2013-04-17 12:00:00,57.47,57.49,57.18,57.22,19600.0,45.7744,45.7904,45.5434,45.5753,19600.0
2013-04-17 12:30:00,57.24,57.36,57.14,57.3,14200.0,45.5912,45.6868,45.5116,45.639,14200.0
2013-04-17 13:00:00,57.26,57.39,57.17,57.26,24900.0,45.6072,45.7107,45.5355,45.6072,24900.0
2013-04-17 13:30:00,57.22,57.4,57.21,57.29,15300.0,45.5753,45.7187,45.5673,45.6311,15300.0
2013-04-17 14:00:00,57.31,57.49,57.22,57.41,23700.0,45.647,45.7904,45.5753,45.7266,23700.0
2013-04-17 14:30:00,57.39,57.5,57.25,57.46,25300.0,45.7107,45.7983,45.5992,45.7665,25300.0
2013-04-17 15:00:00,57.46,57.71,57.44,57.62,69900.0,45.7665,45.9656,45.7505,45.8939,69900.0
2013-04-17 15:30:00,57.58,57.66,57.42,57.47,128700.0,45.862,45.9258,45.7346,45.7744,128700.0
2013-04-18 09:30:00,57.46,57.82,57.34,57.54,26600.0,45.7665,46.0532,45.6709,45.8302,26600.0
2013-04-18 10:00:00,57.57,57.57,57.26,57.41,23600.0,45.8541,45.8541,45.6072,45.7266,23600.0
2013-04-18 10:30:00,57.41,57.76,57.36,57.75,25600.0,45.7266,46.0054,45.6868,45.9974,25600.0
2013-04-18 11:00:00,57.75,57.91,57.67,57.76,18300.0,45.9974,46.1249,45.9337,46.0054,18300.0
2013-04-18 11:30:00,57.74,57.8,57.56,57.62,31500.0,45.9895,46.0373,45.8461,45.8939,31500.0
2013-04-18 12:00:00,57.6,57.75,57.57,57.73,17500.0,45.878,45.9974,45.8541,45.9815,17500.0
2013-04-18 12:30:00,57.72,57.92,57.67,57.78,24100.0,45.9735,46.1328,45.9337,46.0213,24100.0
2013-04-18 13:00:00,57.82,57.89,57.72,57.79,17600.0,46.0532,46.1089,45.9735,46.0293,17600.0
2013-04-18 13:30:00,57.79,57.8,57.64,57.68,18400.0,46.0293,46.0373,45.9098,45.9417,18400.0
2013-04-18 14:00:00,57.66,57.75,57.59,57.65,37400.0,45.9258,45.9974,45.87,45.9178,37400.0
2013-04-18 14:30:00,57.67,57.71,57.59,57.66,54800.0,45.9337,45.9656,45.87,45.9258,54800.0
2013-04-18 15:00:00,57.66,57.88,57.58,57.72,85100.0,45.9258,46.101,45.862,45.9735,85100.0
2013-04-18 15:30:00,57.72,57.9,57.68,57.74,107500.0,45.9735,46.1169,45.9417,45.9895,107500.0
2013-04-19 09:30:00,57.81,57.99,57.47,57.62,32200.0,46.0452,46.1886,45.7744,45.8939,32200.0
2013-04-19 10:00:00,57.64,57.74,57.6,57.67,20100.0,45.9098,45.9895,45.878,45.9337,20100.0
2013-04-19 10:30:00,57.68,57.94,57.67,57.87,50900.0,45.9417,46.1488,45.9337,46.093,50900.0
2013-04-19 11:00:00,57.88,58.18,57.85,58.16,19100.0,46.101,46.3399,46.0771,46.324,19100.0
2013-04-19 11:30:00,58.17,58.4,58.17,58.38,30800.0,46.332,46.5152,46.332,46.4992,30800.0
2013-04-19 12:00:00,58.36,58.38,58.17,58.2,16500.0,46.4833,46.4992,46.332,46.3559,16500.0
2013-04-19 12:30:00,58.23,58.23,57.99,58.14,17800.0,46.3798,46.3798,46.1886,46.3081,17800.0
2013-04-19 13:00:00,58.14,58.39,58.09,58.39,27400.0,46.3081,46.5072,46.2682,46.5072,27400.0
2013-04-19 13:30:00,58.37,58.46,58.32,58.42,28300.0,46.4913,46.5629,46.4514,46.5311,28300.0
2013-04-19 14:00:00,58.44,58.48,58.32,58.33,20600.0,46.547,46.5789,46.4514,46.4594,20600.0
2013-04-19 14:30:00,58.32,58.35,58.23,58.31,15500.0,46.4514,46.4753,46.3798,46.4435,15500.0
2013-04-19 15:00:00,58.3,58.45,58.27,58.42,34800.0,46.4355,46.555,46.4116,46.5311,34800.0
2013-04-19 15:30:00,58.41,58.65,58.41,58.59,95400.0,46.5231,46.7143,46.5231,46.6665,95400.0
2013-04-22 09:30:00,58.66,58.76,57.96,58.05,15400.0,46.7222,46.8019,46.1647,46.2364,15400.0
2013-04-22 10:00:00,58.02,58.11,57.87,58.06,21800.0,46.2125,46.2842,46.093,46.2444,21800.0
2013-04-22 10:30:00,58.1,58.23,58.03,58.16,17800.0,46.2762,46.3798,46.2205,46.324,17800.0
2013-04-22 11:00:00,58.17,58.33,58.12,58.29,20100.0,46.332,46.4594,46.2921,46.4275,20100.0
2013-04-22 11:30:00,58.34,58.38,58.28,58.37,14200.0,46.4674,46.4992,46.4196,46.4913,14200.0
2013-04-22 12:00:00,58.4,58.48,58.31,58.33,24200.0,46.5152,46.5789,46.4435,46.4594,24200.0
2013-04-22 12:30:00,58.31,58.44,58.31,58.4,9400.0,46.4435,46.547,46.4435,46.5152,9400.0
2013-04-22 13:00:00,58.4,58.45,58.36,58.45,20400.0,46.5152,46.555,46.4833,46.555,20400.0
2013-04-22 13:30:00,58.46,58.52,58.42,58.43,31400.0,46.5629,46.6107,46.5311,46.5391,31400.0
2013-04-22 14:00:00,58.43,58.53,58.33,58.53,13300.0,46.5391,46.6187,46.4594,46.6187,13300.0
2013-04-22 14:30:00,58.51,58.63,58.51,58.51,30900.0,46.6028,46.6984,46.6028,46.6028,30900.0
2013-04-22 15:00:00,58.51,58.63,58.48,58.59,34200.0,46.6028,46.6984,46.5789,46.6665,34200.0
2013-04-22 15:30:00,58.6,58.78,58.58,58.64,93100.0,46.6745,46.8178,46.6585,46.7063,93100.0
2013-04-23 09:30:00,58.98,59.19,58.85,59.03,14500.0,46.9771,47.1444,46.8736,47.0169,14500.0
2013-04-23 10:00:00,58.99,59.68,58.98,59.63,21500.0,46.9851,47.5347,46.9771,47.4948,21500.0
2013-04-23 10:30:00,59.62,59.77,59.6,59.76,37300.0,47.4869,47.6064,47.471,47.5984,37300.0
2013-04-23 11:00:00,59.71,59.82,59.67,59.68,13400.0,47.5586,47.6462,47.5267,47.5347,13400.0
2013-04-23 11:30:00,59.7,59.85,59.7,59.81,38600.0,47.5506,47.6701,47.5506,47.6382,38600.0
2013-04-23 12:00:00,59.78,59.8,59.68,59.77,13700.0,47.6143,47.6302,47.5347,47.6064,13700.0
2013-04-23 12:30:00,59.78,59.78,59.69,59.73,26900.0,47.6143,47.6143,47.5426,47.5745,26900.0
2013-04-23 13:00:00,59.73,59.75,59.24,59.59,42900.0,47.5745,47.5904,47.1842,47.463,42900.0
2013-04-23 13:30:00,59.57,59.63,59.41,59.42,42600.0,47.4471,47.4948,47.3196,47.3276,42600.0
2013-04-23 14:00:00,59.43,59.5,59.35,59.44,14400.0,47.3355,47.3913,47.2718,47.3435,14400.0
2013-04-23 14:30:00,59.44,59.62,59.4,59.6,29900.0,47.3435,47.4869,47.3117,47.471,29900.0
2013-04-23 15:00:00,59.61,59.68,59.57,59.63,31100.0,47.4789,47.5347,47.4471,47.4948,31100.0
2013-04-23 15:30:00,59.63,59.78,59.6,59.74,62300.0,47.4948,47.6143,47.471,47.5825,62300.0
2013-04-24 09:30:00,59.84,59.92,59.59,59.68,23600.0,47.6621,47.7258,47.463,47.5347,23600.0
2013-04-24 10:00:00,59.72,59.92,59.71,59.92,35000.0,47.5665,47.7258,47.5586,47.7258,35000.0
2013-04-24 10:30:00,59.91,60.15,59.91,60.09,23600.0,47.7179,47.909,47.7179,47.8612,23600.0
2013-04-24 11:00:00,60.09,60.12,59.96,60.1,36800.0,47.8612,47.8851,47.7577,47.8692,36800.0
2013-04-24 11:30:00,60.14,60.2,59.94,59.96,8900.0,47.9011,47.9488,47.7418,47.7577,8900.0
2013-04-24 12:00:00,59.93,59.93,59.78,59.8,11900.0,47.7338,47.7338,47.6143,47.6302,11900.0
2013-04-24 12:30:00,59.8,59.84,59.79,59.81,9100.0,47.6302,47.6621,47.6223,47.6382,9100.0
2013-04-24 13:00:00,59.79,60.06,59.79,60.06,10800.0,47.6223,47.8373,47.6223,47.8373,10800.0
2013-04-24 13:30:00,60.06,60.17,60.03,60.14,12200.0,47.8373,47.925,47.8134,47.9011,12200.0
2013-04-24 14:00:00,60.17,60.45,60.15,60.44,23800.0,47.925,48.148,47.909,48.14,23800.0
2013-04-24 14:30:00,60.44,60.67,60.42,60.65,53400.0,48.14,48.3232,48.1241,48.3073,53400.0
2013-04-24 15:00:00,60.65,60.65,60.44,60.5,51300.0,48.3073,48.3073,48.14,48.1878,51300.0
2013-04-24 15:30:00,60.52,60.72,60.5,60.71,103400.0,48.2037,48.363,48.1878,48.3551,103400.0
2013-04-25 09:30:00,60.91,61.0,60.55,60.64,46700.0,48.5144,48.586,48.2276,48.2993,46700.0
2013-04-25 10:00:00,60.62,61.15,60.62,60.94,76900.0,48.2834,48.7055,48.2834,48.5383,76900.0
2013-04-25 10:30:00,60.95,60.95,60.68,60.76,44200.0,48.5462,48.5462,48.3312,48.3949,44200.0
2013-04-25 11:00:00,60.77,60.89,60.68,60.73,35800.0,48.4028,48.4984,48.3312,48.371,35800.0
2013-04-25 11:30:00,60.75,60.8,60.7,60.75,31500.0,48.3869,48.4267,48.3471,48.3869,31500.0
2013-04-25 12:00:00,60.74,60.77,60.51,60.52,29800.0,48.379,48.4028,48.1958,48.2037,29800.0
2013-04-25 12:30:00,60.51,60.68,60.51,60.67,16500.0,48.1958,48.3312,48.1958,48.3232,16500.0
2013-04-25 13:00:00,60.66,60.76,60.61,60.73,24400.0,48.3152,48.3949,48.2754,48.371,24400.0
2013-04-25 13:30:00,60.74,61.08,60.73,60.91,52000.0,48.379,48.6498,48.371,48.5144,52000.0
2013-04-25 14:00:00,60.91,60.91,60.75,60.76,29600.0,48.5144,48.5144,48.3869,48.3949,29600.0
2013-04-25 14:30:00,60.77,60.78,60.5,60.54,43300.0,48.4028,48.4108,48.1878,48.2197,43300.0
2013-04-25 15:00:00,60.55,60.55,60.29,60.5,57600.0,48.2276,48.2276,48.0205,48.1878,57600.0
2013-04-25 15:30:00,60.49,60.65,60.43,60.63,135400.0,48.1798,48.3073,48.132,48.2913,135400.0
2013-04-26 09:30:00,61.0,62.0,61.0,61.85,135700.0,48.586,49.3825,48.586,49.2631,135700.0
2013-04-26 10:00:00,61.87,61.96,61.59,61.69,49700.0,49.279,49.3507,49.056,49.1356,49700.0
2013-04-26 10:30:00,61.67,61.67,61.22,61.3,21200.0,49.1197,49.1197,48.7613,48.825,21200.0
2013-04-26 11:00:00,61.35,61.59,61.15,61.31,17700.0,48.8648,49.056,48.7055,48.833,17700.0
2013-04-26 11:30:00,61.3,61.36,61.11,61.13,56500.0,48.825,48.8728,48.6737,48.6896,56500.0
2013-04-26 12:00:00,61.04,61.12,60.9,60.94,13700.0,48.6179,48.6816,48.5064,48.5383,13700.0
2013-04-26 12:30:00,60.89,61.0,60.78,60.91,17900.0,48.4984,48.586,48.4108,48.5144,17900.0
2013-04-26 13:00:00,60.92,61.14,60.82,61.11,19600.0,48.5223,48.6975,48.4427,48.6737,19600.0
2013-04-26 13:30:00,61.11,61.2,61.08,61.12,20500.0,48.6737,48.7453,48.6498,48.6816,20500.0
2013-04-26 14:00:00,61.14,61.18,61.04,61.11,22100.0,48.6975,48.7294,48.6179,48.6737,22100.0
2013-04-26 14:30:00,61.11,61.47,61.11,61.46,33000.0,48.6737,48.9604,48.6737,48.9524,33000.0
2013-04-26 15:00:00,61.45,61.75,61.45,61.74,63900.0,48.9445,49.1834,48.9445,49.1754,63900.0
2013-04-26 15:30:00,61.74,61.86,61.66,61.66,126300.0,49.1754,49.271,49.1117,49.1117,126300.0
2013-04-29 09:30:00,62.0,62.0,61.41,61.49,48200.0,49.3825,49.3825,48.9126,48.9763,48200.0
2013-04-29 10:00:00,61.5,61.78,61.49,61.58,21800.0,48.9843,49.2073,48.9763,49.048,21800.0
2013-04-29 10:30:00,61.58,61.7,61.55,61.62,14300.0,49.048,49.1436,49.0241,49.0799,14300.0
2013-04-29 11:00:00,61.62,61.7,61.62,61.67,20900.0,49.0799,49.1436,49.0799,49.1197,20900.0
2013-04-29 11:30:00,61.68,61.76,61.64,61.69,20700.0,49.1277,49.1914,49.0958,49.1356,20700.0
2013-04-29 12:00:00,61.7,61.77,61.65,61.72,12600.0,49.1436,49.1993,49.1038,49.1595,12600.0
2013-04-29 12:30:00,61.72,61.73,61.7,61.7,8500.0,49.1595,49.1675,49.1436,49.1436,8500.0
2013-04-29 13:00:00,61.7,61.77,61.67,61.69,9800.0,49.1436,49.1993,49.1197,49.1356,9800.0
2013-04-29 13:30:00,61.72,61.94,61.68,61.92,15700.0,49.1595,49.3347,49.1277,49.3188,15700.0
2013-04-29 14:00:00,61.92,62.03,61.9,61.97,24300.0,49.3188,49.4064,49.3029,49.3586,24300.0
2013-04-29 14:30:00,61.99,61.99,61.82,61.85,27200.0,49.3746,49.3746,49.2392,49.2631,27200.0
2013-04-29 15:00:00,61.86,61.86,61.71,61.78,42200.0,49.271,49.271,49.1515,49.2073,42200.0
2013-04-29 15:30:00,61.79,61.81,61.59,61.69,88700.0,49.2153,49.2312,49.056,49.1356,88700.0
2013-04-30 09:30:00,61.52,62.0,61.52,61.67,92500.0,49.0002,49.3825,49.0002,49.1197,92500.0
2013-04-30 10:00:00,61.73,61.73,61.44,61.61,55100.0,49.1675,49.1675,48.9365,49.0719,55100.0
2013-04-30 10:30:00,61.62,61.86,61.58,61.72,68000.0,49.0799,49.271,49.048,49.1595,68000.0
2013-04-30 11:00:00,61.75,61.8,61.69,61.76,30600.0,49.1834,49.2232,49.1356,49.1914,30600.0
2013-04-30 11:30:00,61.75,61.82,61.69,61.8,32700.0,49.1834,49.2392,49.1356,49.2232,32700.0
2013-04-30 12:00:00,61.8,61.85,61.71,61.83,30500.0,49.2232,49.2631,49.1515,49.2471,30500.0
2013-04-30 12:30:00,61.84,62.27,61.84,62.27,34100.0,49.2551,49.5976,49.2551,49.5976,34100.0
2013-04-30 13:00:00,62.26,62.33,62.21,62.25,27400.0,49.5896,49.6454,49.5498,49.5817,27400.0
2013-04-30 13:30:00,62.22,62.55,62.22,62.46,34100.0,49.5578,49.8206,49.5578,49.7489,34100.0
2013-04-30 14:00:00,62.45,62.46,61.84,62.38,106600.0,49.741,49.7489,49.2551,49.6852,106600.0
2013-04-30 14:30:00,62.38,62.41,62.21,62.31,46700.0,49.6852,49.7091,49.5498,49.6294,46700.0
2013-04-30 15:00:00,62.3,62.33,62.21,62.24,66400.0,49.6215,49.6454,49.5498,49.5737,66400.0
2013-04-30 15:30:00,62.24,62.55,62.24,62.54,169500.0,49.5737,49.8206,49.5737,49.8126,169500.0
2013-05-01 09:30:00,62.07,62.74,62.07,62.55,59400.0,49.4383,49.9719,49.4383,49.8206,59400.0
2013-05-01 10:00:00,62.46,62.63,62.28,62.4,32500.0,49.7489,49.8843,49.6056,49.7011,32500.0
2013-05-01 10:30:00,62.41,62.64,62.4,62.52,20900.0,49.7091,49.8923,49.7011,49.7967,20900.0
2013-05-01 11:00:00,62.51,62.53,62.22,62.3,30200.0,49.7887,49.8047,49.5578,49.6215,30200.0
2013-05-01 11:30:00,62.27,62.29,61.96,62.08,54600.0,49.5976,49.6135,49.3507,49.4463,54600.0
2013-05-01 12:00:00,62.11,62.2,61.99,62.05,12100.0,49.4701,49.5418,49.3746,49.4224,12100.0
2013-05-01 12:30:00,62.0,62.0,61.86,61.88,14700.0,49.3825,49.3825,49.271,49.287,14700.0
2013-05-01 13:00:00,61.86,61.95,61.76,61.79,16600.0,49.271,49.3427,49.1914,49.2153,16600.0
2013-05-01 13:30:00,61.77,61.83,61.67,61.82,20800.0,49.1993,49.2471,49.1197,49.2392,20800.0
2013-05-01 14:00:00,61.83,62.05,61.7,61.79,32500.0,49.2471,49.4224,49.1436,49.2153,32500.0
2013-05-01 14:30:00,61.83,61.84,61.64,61.67,32200.0,49.2471,49.2551,49.0958,49.1197,32200.0
2013-05-01 15:00:00,61.66,61.76,61.46,61.5,55200.0,49.1117,49.1914,48.9524,48.9843,55200.0
2013-05-01 15:30:00,61.5,61.55,61.28,61.32,100600.0,48.9843,49.0241,48.8091,48.8409,100600.0
2013-05-02 09:30:00,61.5,61.77,61.32,61.71,49200.0,48.9843,49.1993,48.8409,49.1515,49200.0
2013-05-02 10:00:00,61.71,61.86,61.7,61.84,22000.0,49.1515,49.271,49.1436,49.2551,22000.0
2013-05-02 10:30:00,61.86,62.13,61.82,62.01,21200.0,49.271,49.4861,49.2392,49.3905,21200.0
2013-05-02 11:00:00,62.03,62.15,61.97,62.14,16500.0,49.4064,49.502,49.3586,49.494,16500.0
2013-05-02 11:30:00,62.12,62.13,61.94,62.02,33400.0,49.4781,49.4861,49.3347,49.3985,33400.0
2013-05-02 12:00:00,62.04,62.07,61.89,61.92,11200.0,49.4144,49.4383,49.2949,49.3188,11200.0
2013-05-02 12:30:00,61.92,61.92,61.79,61.81,16900.0,49.3188,49.3188,49.2153,49.2312,16900.0
2013-05-02 13:00:00,61.83,61.83,61.7,61.79,21700.0,49.2471,49.2471,49.1436,49.2153,21700.0
2013-05-02 13:30:00,61.81,61.96,61.77,61.91,39100.0,49.2312,49.3507,49.1993,49.3108,39100.0
2013-05-02 14:00:00,61.94,61.94,61.76,61.79,19900.0,49.3347,49.3347,49.1914,49.2153,19900.0
2013-05-02 14:30:00,61.8,61.84,61.73,61.8,29800.0,49.2232,49.2551,49.1675,49.2232,29800.0
2013-05-02 15:00:00,61.79,61.79,61.69,61.76,40000.0,49.2153,49.2153,49.1356,49.1914,40000.0
2013-05-02 15:30:00,61.77,61.81,61.67,61.76,95400.0,49.1993,49.2312,49.1197,49.1914,95400.0
2013-05-03 09:30:00,62.15,62.98,62.12,62.9,46400.0,49.502,50.1631,49.4781,50.0994,46400.0
2013-05-03 10:00:00,62.88,63.12,62.67,63.12,43300.0,50.0834,50.2746,49.9162,50.2746,43300.0
2013-05-03 10:30:00,63.11,63.22,62.92,62.97,30600.0,50.2666,50.3543,50.1153,50.1551,30600.0
2013-05-03 11:00:00,63.0,63.0,62.69,62.7,26200.0,50.179,50.179,49.9321,49.9401,26200.0
2013-05-03 11:30:00,62.71,62.77,62.61,62.71,20300.0,49.948,49.9958,49.8684,49.948,20300.0
2013-05-03 12:00:00,62.72,62.91,62.7,62.89,15900.0,49.956,50.1073,49.9401,50.0914,15900.0
2013-05-03 12:30:00,62.85,63.02,62.85,62.94,13100.0,50.0596,50.195,50.0596,50.1312,13100.0
2013-05-03 13:00:00,62.95,62.97,62.84,62.9,33900.0,50.1392,50.1551,50.0516,50.0994,33900.0
2013-05-03 13:30:00,62.9,62.94,62.76,62.78,14100.0,50.0994,50.1312,49.9879,50.0038,14100.0
2013-05-03 14:00:00,62.81,62.82,62.61,62.66,26600.0,50.0277,50.0357,49.8684,49.9082,26600.0
2013-05-03 14:30:00,62.62,62.69,62.58,62.69,21900.0,49.8764,49.9321,49.8445,49.9321,21900.0
2013-05-03 15:00:00,62.67,62.68,62.56,62.59,39200.0,49.9162,49.9241,49.8286,49.8525,39200.0
2013-05-03 15:30:00,62.58,62.72,62.57,62.68,76300.0,49.8445,49.956,49.8365,49.9241,76300.0
2013-05-06 09:30:00,62.49,63.18,62.49,62.72,40000.0,49.7728,50.3224,49.7728,49.956,40000.0
2013-05-06 10:00:00,62.75,62.83,62.64,62.73,29100.0,49.9799,50.0436,49.8923,49.964,29100.0
2013-05-06 10:30:00,62.71,62.76,62.66,62.7,20000.0,49.948,49.9879,49.9082,49.9401,20000.0
2013-05-06 11:00:00,62.69,62.75,62.63,62.72,22500.0,49.9321,49.9799,49.8843,49.956,22500.0
2013-05-06 11:30:00,62.72,63.0,62.61,63.0,24400.0,49.956,50.179,49.8684,50.179,24400.0
2013-05-06 12:00:00,62.97,63.09,62.88,62.94,15700.0,50.1551,50.2507,50.0834,50.1312,15700.0
2013-05-06 12:30:00,62.93,63.06,62.88,62.96,21300.0,50.1233,50.2268,50.0834,50.1472,21300.0
2013-05-06 13:00:00,62.96,63.04,62.91,62.99,14800.0,50.1472,50.2109,50.1073,50.1711,14800.0
2013-05-06 13:30:00,62.97,63.02,62.87,62.92,12200.0,50.1551,50.195,50.0755,50.1153,12200.0
2013-05-06 14:00:00,62.93,63.04,62.82,63.01,32200.0,50.1233,50.2109,50.0357,50.187,32200.0
2013-05-06 14:30:00,63.03,63.06,62.91,62.99,30600.0,50.2029,50.2268,50.1073,50.1711,30600.0
2013-05-06 15:00:00,62.95,62.99,62.86,62.88,24900.0,50.1392,50.1711,50.0675,50.0834,24900.0
2013-05-06 15:30:00,62.89,63.08,62.87,63.04,56000.0,50.0914,50.2427,50.0755,50.2109,56000.0
2013-05-07 09:30:00,63.14,63.25,62.75,63.09,165600.0,50.2905,50.3781,49.9799,50.2507,165600.0
2013-05-07 10:00:00,63.14,63.44,63.14,63.43,41300.0,50.2905,50.5295,50.2905,50.5215,41300.0
2013-05-07 10:30:00,63.42,63.53,63.41,63.51,16500.0,50.5136,50.6012,50.5056,50.5852,16500.0
2013-05-07 11:00:00,63.5,63.62,63.46,63.49,19100.0,50.5773,50.6729,50.5454,50.5693,19100.0
2013-05-07 11:30:00,63.49,63.55,63.42,63.51,23000.0,50.5693,50.6171,50.5136,50.5852,23000.0
2013-05-07 12:00:00,63.55,63.63,63.52,63.55,18100.0,50.6171,50.6808,50.5932,50.6171,18100.0
2013-05-07 12:30:00,63.54,63.75,63.53,63.69,18800.0,50.6091,50.7764,50.6012,50.7286,18800.0
2013-05-07 13:00:00,63.69,63.8,63.65,63.75,23100.0,50.7286,50.8162,50.6967,50.7764,23100.0
2013-05-07 13:30:00,63.79,63.93,63.74,63.92,45400.0,50.8083,50.9198,50.7684,50.9118,45400.0
2013-05-07 14:00:00,63.93,63.95,63.8,63.9,30000.0,50.9198,50.9357,50.8162,50.8959,30000.0
2013-05-07 14:30:00,63.92,63.93,63.8,63.88,29600.0,50.9118,50.9198,50.8162,50.8799,29600.0
2013-05-07 15:00:00,63.88,64.03,63.86,64.01,36500.0,50.8799,50.9994,50.864,50.9835,36500.0
2013-05-07 15:30:00,64.01,64.07,63.97,64.07,66900.0,50.9835,51.0313,50.9516,51.0313,66900.0
2013-05-08 09:30:00,63.72,63.85,63.41,63.81,33600.0,50.9418,51.0457,50.694,51.0137,33600.0
2013-05-08 10:00:00,63.87,63.87,63.69,63.73,25500.0,51.0617,51.0617,50.9178,50.9498,25500.0
2013-05-08 10:30:00,63.75,63.85,63.7,63.75,23700.0,50.9658,51.0457,50.9258,50.9658,23700.0
2013-05-08 11:00:00,63.76,64.05,63.76,63.93,72200.0,50.9738,51.2056,50.9738,51.1097,72200.0
2013-05-08 11:30:00,63.93,64.13,63.92,64.04,59400.0,51.1097,51.2696,51.1017,51.1976,59400.0
2013-05-08 12:00:00,64.07,64.27,64.04,64.13,111200.0,51.2216,51.3815,51.1976,51.2696,111200.0
2013-05-08 12:30:00,64.13,64.31,64.1,64.29,29700.0,51.2696,51.4135,51.2456,51.3975,29700.0
2013-05-08 13:00:00,64.29,64.31,64.12,64.14,26200.0,51.3975,51.4135,51.2616,51.2776,26200.0
2013-05-08 13:30:00,64.14,64.26,64.04,64.05,37000.0,51.2776,51.3735,51.1976,51.2056,37000.0
2013-05-08 14:00:00,64.05,64.17,64.02,64.14,20500.0,51.2056,51.3015,51.1816,51.2776,20500.0
2013-05-08 14:30:00,64.14,64.15,64.03,64.08,32000.0,51.2776,51.2856,51.1896,51.2296,32000.0
2013-05-08 15:00:00,64.09,64.23,64.05,64.19,53600.0,51.2376,51.3495,51.2056,51.3175,53600.0
2013-05-08 15:30:00,64.19,64.34,64.18,64.32,92700.0,51.3175,51.4375,51.3095,51.4215,92700.0
2013-05-09 09:30:00,64.17,64.72,64.17,64.58,43500.0,51.3015,51.7412,51.3015,51.6293,43500.0
2013-05-09 10:00:00,64.52,64.52,64.08,64.13,103600.0,51.5814,51.5814,51.2296,51.2696,103600.0
2013-05-09 10:30:00,64.15,64.38,64.12,64.21,16500.0,51.2856,51.4694,51.2616,51.3335,16500.0
2013-05-09 11:00:00,64.17,64.36,64.16,64.2,16300.0,51.3015,51.4534,51.2936,51.3255,16300.0
2013-05-09 11:30:00,64.2,64.27,64.15,64.24,25500.0,51.3255,51.3815,51.2856,51.3575,25500.0
2013-05-09 12:00:00,64.24,64.43,64.24,64.35,27700.0,51.3575,51.5094,51.3575,51.4454,27700.0
2013-05-09 12:30:00,64.34,64.5,64.34,64.48,22400.0,51.4375,51.5654,51.4375,51.5494,22400.0
2013-05-09 13:00:00,64.48,64.55,64.42,64.51,28100.0,51.5494,51.6053,51.5014,51.5734,28100.0
2013-05-09 13:30:00,64.48,64.53,64.34,64.38,17200.0,51.5494,51.5894,51.4375,51.4694,17200.0
2013-05-09 14:00:00,64.35,64.4,64.16,64.21,23000.0,51.4454,51.4854,51.2936,51.3335,23000.0
2013-05-09 14:30:00,64.17,64.22,63.84,63.86,81600.0,51.3015,51.3415,51.0377,51.0537,81600.0
2013-05-09 15:00:00,63.86,64.05,63.78,63.99,51700.0,51.0537,51.2056,50.9898,51.1576,51700.0
2013-05-09 15:30:00,63.97,64.03,63.82,63.98,106400.0,51.1417,51.1896,51.0217,51.1496,106400.0
2013-05-10 09:30:00,63.91,64.08,63.67,63.84,36200.0,51.0937,51.2296,50.9018,51.0377,36200.0
2013-05-10 10:00:00,63.84,63.93,63.63,63.73,46200.0,51.0377,51.1097,50.8698,50.9498,46200.0
2013-05-10 10:30:00,63.75,63.76,63.56,63.67,49300.0,50.9658,50.9738,50.8139,50.9018,49300.0
2013-05-10 11:00:00,63.67,63.72,63.63,63.65,14700.0,50.9018,50.9418,50.8698,50.8858,14700.0
2013-05-10 11:30:00,63.67,63.81,63.61,63.67,20500.0,50.9018,51.0137,50.8538,50.9018,20500.0
2013-05-10 12:00:00,63.65,63.69,63.32,63.34,70500.0,50.8858,50.9178,50.622,50.638,70500.0
2013-05-10 12:30:00,63.34,63.36,63.19,63.23,38200.0,50.638,50.654,50.5181,50.55,38200.0
2013-05-10 13:00:00,63.23,63.35,63.17,63.35,35200.0,50.55,50.646,50.5021,50.646,35200.0
2013-05-10 13:30:00,63.33,63.48,63.33,63.44,17400.0,50.63,50.7499,50.63,50.7179,17400.0
2013-05-10 14:00:00,63.43,63.52,63.41,63.48,9800.0,50.7099,50.7819,50.694,50.7499,9800.0
2013-05-10 14:30:00,63.48,63.53,63.41,63.43,21500.0,50.7499,50.7899,50.694,50.7099,21500.0
2013-05-10 15:00:00,63.43,63.44,63.38,63.44,39300.0,50.7099,50.7179,50.67,50.7179,39300.0
2013-05-10 15:30:00,63.43,63.45,63.31,63.43,103600.0,50.7099,50.7259,50.614,50.7099,103600.0
2013-05-13 09:30:00,63.2,63.74,63.2,63.37,54800.0,50.5261,50.9578,50.5261,50.662,54800.0
2013-05-13 10:00:00,63.36,63.4,63.17,63.22,37400.0,50.654,50.686,50.5021,50.5421,37400.0
2013-05-13 10:30:00,63.22,63.36,63.22,63.25,14800.0,50.5421,50.654,50.5421,50.566,14800.0
2013-05-13 11:00:00,63.24,63.25,63.08,63.14,26200.0,50.558,50.566,50.4301,50.4781,26200.0
2013-05-13 11:30:00,63.15,63.33,63.08,63.32,24400.0,50.4861,50.63,50.4301,50.622,24400.0
2013-05-13 12:00:00,63.32,63.52,63.32,63.39,18000.0,50.622,50.7819,50.622,50.678,18000.0
2013-05-13 12:30:00,63.4,63.4,63.27,63.29,23200.0,50.686,50.686,50.582,50.598,23200.0
2013-05-13 13:00:00,63.3,63.4,63.25,63.28,29300.0,50.606,50.686,50.566,50.59,29300.0
2013-05-13 13:30:00,63.28,63.37,63.24,63.37,17400.0,50.59,50.662,50.558,50.662,17400.0
2013-05-13 14:00:00,63.36,63.46,63.34,63.36,36600.0,50.654,50.7339,50.638,50.654,36600.0
2013-05-13 14:30:00,63.36,63.4,63.34,63.4,38000.0,50.654,50.686,50.638,50.686,38000.0
2013-05-13 15:00:00,63.39,63.5,63.32,63.47,39600.0,50.678,50.7659,50.622,50.7419,39600.0
2013-05-13 15:30:00,63.47,63.68,63.47,63.67,64700.0,50.7419,50.9098,50.7419,50.9018,64700.0
2013-05-14 09:30:00,63.56,63.94,63.56,63.89,16000.0,50.8139,51.1177,50.8139,51.0777,16000.0
2013-05-14 10:00:00,63.9,64.08,63.9,64.03,14700.0,51.0857,51.2296,51.0857,51.1896,14700.0
2013-05-14 10:30:00,64.02,64.22,63.99,64.16,21000.0,51.1816,51.3415,51.1576,51.2936,21000.0
2013-05-14 11:00:00,64.17,64.23,64.0,64.0,7800.0,51.3015,51.3495,51.1656,51.1656,7800.0
2013-05-14 11:30:00,64.01,64.1,64.0,64.04,19300.0,51.1736,51.2456,51.1656,51.1976,19300.0
2013-05-14 12:00:00,64.07,64.13,64.0,64.0,66100.0,51.2216,51.2696,51.1656,51.1656,66100.0
2013-05-14 12:30:00,64.0,64.03,63.99,64.02,11500.0,51.1656,51.1896,51.1576,51.1816,11500.0
2013-05-14 13:00:00,64.02,64.07,64.0,64.04,12900.0,51.1816,51.2216,51.1656,51.1976,12900.0
2013-05-14 13:30:00,64.05,64.06,64.01,64.01,18100.0,51.2056,51.2136,51.1736,51.1736,18100.0
2013-05-14 14:00:00,64.03,64.08,64.01,64.04,24700.0,51.1896,51.2296,51.1736,51.1976,24700.0
2013-05-14 14:30:00,64.05,64.09,63.97,64.0,22500.0,51.2056,51.2376,51.1417,51.1656,22500.0
2013-05-14 15:00:00,63.96,64.02,63.92,63.93,53800.0,51.1337,51.1816,51.1017,51.1097,53800.0
2013-05-14 15:30:00,63.94,64.19,63.91,64.19,102000.0,51.1177,51.3175,51.0937,51.3175,102000.0
2013-05-15 09:30:00,64.0,64.18,63.68,64.08,21100.0,51.1656,51.3095,50.9098,51.2296,21100.0
2013-05-15 10:00:00,64.05,64.24,63.96,63.96,16100.0,51.2056,51.3575,51.1337,51.1337,16100.0
2013-05-15 10:30:00,63.99,64.06,63.85,63.96,21100.0,51.1576,51.2136,51.0457,51.1337,21100.0
2013-05-15 11:00:00,63.99,64.04,63.93,63.93,31100.0,51.1576,51.1976,51.1097,51.1097,31100.0
2013-05-15 11:30:00,63.94,64.08,63.87,64.04,45500.0,51.1177,51.2296,51.0617,51.1976,45500.0
2013-05-15 12:00:00,64.04,64.04,63.9,63.93,27000.0,51.1976,51.1976,51.0857,51.1097,27000.0
2013-05-15 12:30:00,63.94,64.01,63.89,63.93,24800.0,51.1177,51.1736,51.0777,51.1097,24800.0
2013-05-15 13:00:00,63.92,63.93,63.75,63.84,28100.0,51.1017,51.1097,50.9658,51.0377,28100.0
2013-05-15 13:30:00,63.82,63.84,63.67,63.67,24400.0,51.0217,51.0377,50.9018,50.9018,24400.0
2013-05-15 14:00:00,63.64,63.82,63.54,63.65,30800.0,50.8778,51.0217,50.7979,50.8858,30800.0
2013-05-15 14:30:00,63.69,63.8,63.6,63.66,19600.0,50.9178,51.0057,50.8459,50.8938,19600.0
2013-05-15 15:00:00,63.65,63.9,63.61,63.77,36700.0,50.8858,51.0857,50.8538,50.9818,36700.0
2013-05-15 15:30:00,63.78,64.05,63.75,64.0,73400.0,50.9898,51.2056,50.9658,51.1656,73400.0
2013-05-16 09:30:00,63.87,64.09,63.73,64.09,37900.0,51.0617,51.2376,50.9498,51.2376,37900.0
2013-05-16 10:00:00,64.0,64.05,63.8,63.95,29500.0,51.1656,51.2056,51.0057,51.1257,29500.0
2013-05-16 10:30:00,63.97,64.14,63.76,64.08,28100.0,51.1417,51.2776,50.9738,51.2296,28100.0
2013-05-16 11:00:00,64.08,64.27,64.08,64.25,23700.0,51.2296,51.3815,51.2296,51.3655,23700.0
2013-05-16 11:30:00,64.25,64.29,64.2,64.25,16700.0,51.3655,51.3975,51.3255,51.3655,16700.0
2013-05-16 12:00:00,64.24,64.3,64.23,64.28,12700.0,51.3575,51.4055,51.3495,51.3895,12700.0
2013-05-16 12:30:00,64.27,64.31,64.22,64.23,10600.0,51.3815,51.4135,51.3415,51.3495,10600.0
2013-05-16 13:00:00,64.21,64.27,64.17,64.23,11700.0,51.3335,51.3815,51.3015,51.3495,11700.0
2013-05-16 13:30:00,64.24,64.28,64.13,64.19,18500.0,51.3575,51.3895,51.2696,51.3175,18500.0
2013-05-16 14:00:00,64.19,64.22,64.1,64.12,14300.0,51.3175,51.3415,51.2456,51.2616,14300.0
2013-05-16 14:30:00,64.11,64.14,63.98,64.05,22300.0,51.2536,51.2776,51.1496,51.2056,22300.0
2013-05-16 15:00:00,64.04,64.05,63.71,63.75,23500.0,51.1976,51.2056,50.9338,50.9658,23500.0
2013-05-16 15:30:00,63.74,63.83,63.59,63.79,57800.0,50.9578,51.0297,50.8379,50.9977,57800.0
2013-05-17 09:30:00,63.99,64.05,63.88,64.04,17000.0,51.1576,51.2056,51.0697,51.1976,17000.0
2013-05-17 10:00:00,64.1,64.24,64.03,64.18,17000.0,51.2456,51.3575,51.1896,51.3095,17000.0
2013-05-17 10:30:00,64.18,64.21,64.01,64.04,21600.0,51.3095,51.3335,51.1736,51.1976,21600.0
2013-05-17 11:00:00,64.05,64.08,64.02,64.08,12100.0,51.2056,51.2296,51.1816,51.2296,12100.0
2013-05-17 11:30:00,64.12,64.17,64.04,64.04,24600.0,51.2616,51.3015,51.1976,51.1976,24600.0
2013-05-17 12:00:00,64.04,64.04,63.95,63.97,12700.0,51.1976,51.1976,51.1257,51.1417,12700.0
2013-05-17 12:30:00,63.98,64.0,63.87,63.89,7000.0,51.1496,51.1656,51.0617,51.0777,7000.0
2013-05-17 13:00:00,63.91,63.93,63.81,63.87,7100.0,51.0937,51.1097,51.0137,51.0617,7100.0
2013-05-17 13:30:00,63.86,63.9,63.78,63.87,8600.0,51.0537,51.0857,50.9898,51.0617,8600.0
2013-05-17 14:00:00,63.92,64.04,63.92,63.96,21700.0,51.1017,51.1976,51.1017,51.1337,21700.0
2013-05-17 14:30:00,63.95,64.24,63.91,64.21,24000.0,51.1257,51.3575,51.0937,51.3335,24000.0
2013-05-17 15:00:00,64.23,64.35,64.23,64.35,30000.0,51.3495,51.4454,51.3495,51.4454,30000.0
2013-05-17 15:30:00,64.36,64.59,64.26,64.31,116000.0,51.4534,51.6373,51.3735,51.4135,116000.0
2013-05-20 09:30:00,64.21,64.33,64.07,64.22,25300.0,51.3335,51.4295,51.2216,51.3415,25300.0
2013-05-20 10:00:00,64.18,64.39,64.18,64.28,15900.0,51.3095,51.4774,51.3095,51.3895,15900.0
2013-05-20 10:30:00,64.26,64.41,64.25,64.41,17900.0,51.3735,51.4934,51.3655,51.4934,17900.0
2013-05-20 11:00:00,64.41,64.54,64.4,64.43,16600.0,51.4934,51.5973,51.4854,51.5094,16600.0
2013-05-20 11:30:00,64.41,64.57,64.41,64.44,13600.0,51.4934,51.6213,51.4934,51.5174,13600.0
2013-05-20 12:00:00,64.44,64.45,64.37,64.41,8300.0,51.5174,51.5254,51.4614,51.4934,8300.0
2013-05-20 12:30:00,64.38,64.38,64.19,64.25,8300.0,51.4694,51.4694,51.3175,51.3655,8300.0
2013-05-20 13:00:00,64.25,64.47,64.25,64.37,13900.0,51.3655,51.5414,51.3655,51.4614,13900.0
2013-05-20 13:30:00,64.35,64.45,64.34,64.44,30800.0,51.4454,51.5254,51.4375,51.5174,30800.0
2013-05-20 14:00:00,64.44,64.52,64.35,64.52,13300.0,51.5174,51.5814,51.4454,51.5814,13300.0
2013-05-20 14:30:00,64.54,64.59,64.41,64.41,20500.0,51.5973,51.6373,51.4934,51.4934,20500.0
2013-05-20 15:00:00,64.41,64.58,64.41,64.52,18700.0,51.4934,51.6293,51.4934,51.5814,18700.0
2013-05-20 15:30:00,64.53,64.65,64.45,64.64,80600.0,51.5894,51.6853,51.5254,51.6773,80600.0
2013-05-21 09:30:00,64.57,64.9,64.57,64.76,28400.0,51.6213,51.8852,51.6213,51.7732,28400.0
2013-05-21 10:00:00,64.76,64.77,64.51,64.53,20400.0,51.7732,51.7812,51.5734,51.5894,20400.0
2013-05-21 10:30:00,64.52,64.63,64.48,64.57,27100.0,51.5814,51.6693,51.5494,51.6213,27100.0
2013-05-21 11:00:00,64.57,64.7,64.57,64.62,20900.0,51.6213,51.7253,51.6213,51.6613,20900.0
2013-05-21 11:30:00,64.65,64.82,64.65,64.82,17600.0,51.6853,51.8212,51.6853,51.8212,17600.0
2013-05-21 12:00:00,64.81,64.86,64.76,64.84,19400.0,51.8132,51.8532,51.7732,51.8372,19400.0
2013-05-21 12:30:00,64.82,64.85,64.69,64.76,18300.0,51.8212,51.8452,51.7173,51.7732,18300.0
2013-05-21 13:00:00,64.77,64.94,64.77,64.81,23600.0,51.7812,51.9171,51.7812,51.8132,23600.0
2013-05-21 13:30:00,64.78,64.92,64.78,64.89,23100.0,51.7892,51.9011,51.7892,51.8772,23100.0
2013-05-21 14:00:00,64.89,64.97,64.85,64.91,30300.0,51.8772,51.9411,51.8452,51.8931,30300.0
2013-05-21 14:30:00,64.91,65.27,64.91,65.12,56300.0,51.8931,52.181,51.8931,52.061,56300.0
2013-05-21 15:00:00,65.11,65.13,64.97,64.98,28600.0,52.053,52.069,51.9411,51.9491,28600.0
2013-05-21 15:30:00,64.99,65.06,64.91,64.95,59900.0,51.9571,52.0131,51.8931,51.9251,59900.0
2013-05-22 09:30:00,64.99,65.23,64.81,64.99,54700.0,51.9571,52.149,51.8132,51.9571,54700.0
2013-05-22 10:00:00,65.02,65.34,65.0,65.11,51000.0,51.9811,52.2369,51.9651,52.053,51000.0
2013-05-22 10:30:00,65.13,65.13,64.8,65.12,31800.0,52.069,52.069,51.8052,52.061,31800.0
2013-05-22 11:00:00,65.05,65.23,64.94,65.21,32100.0,52.0051,52.149,51.9171,52.133,32100.0
2013-05-22 11:30:00,65.22,65.29,65.18,65.18,20300.0,52.141,52.1969,52.109,52.109,20300.0
2013-05-22 12:00:00,65.14,65.24,65.07,65.07,20200.0,52.077,52.157,52.0211,52.0211,20200.0
2013-05-22 12:30:00,65.08,65.28,65.07,65.28,17500.0,52.0291,52.1889,52.0211,52.1889,17500.0
2013-05-22 13:00:00,65.27,65.28,65.03,65.09,25500.0,52.181,52.1889,51.9891,52.0371,25500.0
2013-05-22 13:30:00,65.09,65.32,65.02,65.28,57600.0,52.0371,52.2209,51.9811,52.1889,57600.0
2013-05-22 14:00:00,65.31,65.32,64.65,64.78,40600.0,52.2129,52.2209,51.6853,51.7892,40600.0
2013-05-22 14:30:00,64.78,64.83,64.6,64.77,49600.0,51.7892,51.8292,51.6453,51.7812,49600.0
2013-05-22 15:00:00,64.77,64.77,64.5,64.53,83100.0,51.7812,51.7812,51.5654,51.5894,83100.0
2013-05-22 15:30:00,64.51,64.53,64.35,64.41,102400.0,51.5734,51.5894,51.4454,51.4934,102400.0
2013-05-23 09:30:00,64.09,64.09,63.43,63.51,22400.0,51.2376,51.2376,50.7099,50.7739,22400.0
2013-05-23 10:00:00,63.44,63.76,63.38,63.58,28500.0,50.7179,50.9738,50.67,50.8299,28500.0
2013-05-23 10:30:00,63.59,63.68,63.3,63.61,29400.0,50.8379,50.9098,50.606,50.8538,29400.0
2013-05-23 11:00:00,63.65,63.82,63.57,63.67,22300.0,50.8858,51.0217,50.8219,50.9018,22300.0
2013-05-23 11:30:00,63.64,63.8,63.57,63.72,19000.0,50.8778,51.0057,50.8219,50.9418,19000.0
2013-05-23 12:00:00,63.75,64.02,63.71,63.94,30300.0,50.9658,51.1816,50.9338,51.1177,30300.0
2013-05-23 12:30:00,63.81,63.82,63.46,63.58,25000.0,51.0137,51.0217,50.7339,50.8299,25000.0
2013-05-23 13:00:00,63.63,63.78,63.44,63.44,18300.0,50.8698,50.9898,50.7179,50.7179,18300.0
2013-05-23 13:30:00,63.44,63.87,63.41,63.87,24100.0,50.7179,51.0617,50.694,51.0617,24100.0
2013-05-23 14:00:00,63.81,63.87,63.71,63.71,19100.0,51.0137,51.0617,50.9338,50.9338,19100.0
2013-05-23 14:30:00,63.69,63.84,63.6,63.65,28200.0,50.9178,51.0377,50.8459,50.8858,28200.0
2013-05-23 15:00:00,63.66,63.79,63.51,63.7,43200.0,50.8938,50.9977,50.7739,50.9258,43200.0
2013-05-23 15:30:00,63.68,63.83,63.55,63.81,100100.0,50.9098,51.0297,50.8059,51.0137,100100.0
2013-05-24 09:30:00,63.8,63.8,63.35,63.59,47200.0,51.0057,51.0057,50.646,50.8379,47200.0
2013-05-24 10:00:00,63.62,63.86,63.56,63.8,51200.0,50.8618,51.0537,50.8139,51.0057,51200.0
2013-05-24 10:30:00,63.83,63.92,63.71,63.71,42900.0,51.0297,51.1017,50.9338,50.9338,42900.0
2013-05-24 11:00:00,63.72,63.95,63.64,63.86,21200.0,50.9418,51.1257,50.8778,51.0537,21200.0
2013-05-24 11:30:00,63.88,64.12,63.81,64.12,20900.0,51.0697,51.2616,51.0137,51.2616,20900.0
2013-05-24 12:00:00,64.13,64.19,64.1,64.19,19200.0,51.2696,51.3175,51.2456,51.3175,19200.0
2013-05-24 12:30:00,64.14,64.31,64.06,64.31,13100.0,51.2776,51.4135,51.2136,51.4135,13100.0
2013-05-24 13:00:00,64.28,64.44,64.28,64.37,35100.0,51.3895,51.5174,51.3895,51.4614,35100.0
2013-05-24 13:30:00,64.34,64.4,64.29,64.3,18800.0,51.4375,51.4854,51.3975,51.4055,18800.0
2013-05-24 14:00:00,64.3,64.45,64.18,64.27,20500.0,51.4055,51.5254,51.3095,51.3815,20500.0
2013-05-24 14:30:00,64.24,64.43,64.22,64.42,17300.0,51.3575,51.5094,51.3415,51.5014,17300.0
2013-05-24 15:00:00,64.42,64.46,64.38,64.41,23300.0,51.5014,51.5334,51.4694,51.4934,23300.0
2013-05-24 15:30:00,64.41,64.47,64.27,64.46,50500.0,51.4934,51.5414,51.3815,51.5334,50500.0
2013-05-28 09:30:00,64.88,65.09,64.88,65.0,99000.0,51.8692,52.0371,51.8692,51.9651,99000.0
2013-05-28 10:00:00,65.0,65.34,65.0,65.2,60400.0,51.9651,52.2369,51.9651,52.125,60400.0
2013-05-28 10:30:00,65.2,65.2,64.91,64.91,28800.0,52.125,52.125,51.8931,51.8931,28800.0
2013-05-28 11:00:00,64.94,65.06,64.9,64.95,48600.0,51.9171,52.0131,51.8852,51.9251,48600.0
2013-05-28 11:30:00,64.93,64.98,64.78,64.8,61400.0,51.9091,51.9491,51.7892,51.8052,61400.0
2013-05-28 12:00:00,64.83,64.84,64.7,64.77,11100.0,51.8292,51.8372,51.7253,51.7812,11100.0
2013-05-28 12:30:00,64.8,64.87,64.74,64.75,20900.0,51.8052,51.8612,51.7572,51.7652,20900.0
2013-05-28 13:00:00,64.76,64.87,64.76,64.82,20900.0,51.7732,51.8612,51.7732,51.8212,20900.0
2013-05-28 13:30:00,64.84,64.88,64.59,64.6,25600.0,51.8372,51.8692,51.6373,51.6453,25600.0
2013-05-28 14:00:00,64.61,64.61,64.34,64.44,46800.0,51.6533,51.6533,51.4375,51.5174,46800.0
2013-05-28 14:30:00,64.42,64.64,64.34,64.64,44200.0,51.5014,51.6773,51.4375,51.6773,44200.0
2013-05-28 15:00:00,64.65,64.87,64.64,64.85,53300.0,51.6853,51.8612,51.6773,51.8452,53300.0
2013-05-28 15:30:00,64.84,64.99,64.8,64.93,168300.0,51.8372,51.9571,51.8052,51.9091,168300.0
2013-05-29 09:30:00,64.54,64.77,64.45,64.68,28900.0,51.5973,51.7812,51.5254,51.7093,28900.0
2013-05-29 10:00:00,64.76,64.97,64.72,64.82,42800.0,51.7732,51.9411,51.7412,51.8212,42800.0
2013-05-29 10:30:00,64.81,64.81,64.52,64.57,31900.0,51.8132,51.8132,51.5814,51.6213,31900.0
2013-05-29 11:00:00,64.57,64.71,64.4,64.71,24700.0,51.6213,51.7333,51.4854,51.7333,24700.0
2013-05-29 11:30:00,64.71,64.9,64.64,64.85,31500.0,51.7333,51.8852,51.6773,51.8452,31500.0
2013-05-29 12:00:00,64.86,64.94,64.77,64.92,29100.0,51.8532,51.9171,51.7812,51.9011,29100.0
2013-05-29 12:30:00,64.9,64.97,64.6,64.61,25900.0,51.8852,51.9411,51.6453,51.6533,25900.0
2013-05-29 13:00:00,64.61,64.92,64.61,64.92,18800.0,51.6533,51.9011,51.6533,51.9011,18800.0
2013-05-29 13:30:00,64.87,65.11,64.87,65.07,55400.0,51.8612,52.053,51.8612,52.0211,55400.0
2013-05-29 14:00:00,65.06,65.18,64.94,64.95,36600.0,52.0131,52.109,51.9171,51.9251,36600.0
2013-05-29 14:30:00,64.98,65.04,64.89,64.96,33600.0,51.9491,51.9971,51.8772,51.9331,33600.0
2013-05-29 15:00:00,64.99,65.22,64.95,65.18,38300.0,51.9571,52.141,51.9251,52.109,38300.0
2013-05-29 15:30:00,65.18,65.22,65.01,65.17,120900.0,52.109,52.141,51.9731,52.101,120900.0
2013-05-30 09:30:00,65.39,65.63,65.17,65.56,20400.0,52.2769,52.4688,52.101,52.4128,20400.0
2013-05-30 10:00:00,65.56,66.22,65.52,66.14,106000.0,52.4128,52.9404,52.3808,52.8765,106000.0
2013-05-30 10:30:00,66.14,66.22,66.1,66.15,23300.0,52.8765,52.9404,52.8445,52.8845,23300.0
2013-05-30 11:00:00,66.15,66.15,65.73,65.9,30000.0,52.8845,52.8845,52.5487,52.6846,30000.0
2013-05-30 11:30:00,65.88,66.04,65.85,66.02,58100.0,52.6686,52.7965,52.6446,52.7806,58100.0
2013-05-30 12:00:00,66.02,66.29,66.02,66.26,24400.0,52.7806,52.9964,52.7806,52.9724,24400.0
2013-05-30 12:30:00,66.26,66.26,66.08,66.14,15100.0,52.9724,52.9724,52.8285,52.8765,15100.0
2013-05-30 13:00:00,66.16,66.23,66.01,66.1,11800.0,52.8925,52.9484,52.7726,52.8445,11800.0
2013-05-30 13:30:00,66.1,66.29,66.07,66.26,17500.0,52.8445,52.9964,52.8205,52.9724,17500.0
2013-05-30 14:00:00,66.26,66.45,66.19,66.45,25500.0,52.9724,53.1243,52.9165,53.1243,25500.0
2013-05-30 14:30:00,66.45,66.45,66.22,66.26,19700.0,53.1243,53.1243,52.9404,52.9724,19700.0
2013-05-30 15:00:00,66.27,66.32,66.17,66.19,37200.0,52.9804,53.0204,52.9005,52.9165,37200.0
2013-05-30 15:30:00,66.19,66.38,66.14,66.36,132000.0,52.9165,53.0684,52.8765,53.0524,132000.0
2013-05-31 09:30:00,66.19,66.45,66.13,66.38,74400.0,52.9165,53.1243,52.8685,53.0684,74400.0
2013-05-31 10:00:00,66.38,66.44,66.27,66.38,49500.0,53.0684,53.1163,52.9804,53.0684,49500.0
2013-05-31 10:30:00,66.41,66.54,66.37,66.41,63200.0,53.0923,53.1963,53.0604,53.0923,63200.0
2013-05-31 11:00:00,66.41,66.67,66.38,66.44,43900.0,53.0923,53.3002,53.0684,53.1163,43900.0
2013-05-31 11:30:00,66.42,66.49,66.38,66.47,41400.0,53.1003,53.1563,53.0684,53.1403,41400.0
2013-05-31 12:00:00,66.45,66.47,66.36,66.46,14900.0,53.1243,53.1403,53.0524,53.1323,14900.0
2013-05-31 12:30:00,66.44,66.45,66.37,66.43,14400.0,53.1163,53.1243,53.0604,53.1083,14400.0
2013-05-31 13:00:00,66.43,66.45,66.36,66.41,19100.0,53.1083,53.1243,53.0524,53.0923,19100.0
2013-05-31 13:30:00,66.41,66.49,66.38,66.47,33000.0,53.0923,53.1563,53.0684,53.1403,33000.0
2013-05-31 14:00:00,66.45,66.54,66.44,66.49,24200.0,53.1243,53.1963,53.1163,53.1563,24200.0
2013-05-31 14:30:00,66.47,66.47,66.14,66.15,48900.0,53.1403,53.1403,52.8765,52.8845,48900.0
2013-05-31 15:00:00,66.14,66.38,66.1,66.24,52400.0,52.8765,53.0684,52.8445,52.9564,52400.0
2013-05-31 15:30:00,66.24,66.43,65.87,65.87,107400.0,52.9564,53.1083,52.6606,52.6606,107400.0
2013-06-03 09:30:00,65.86,66.11,65.52,65.92,77700.0,52.6526,52.8525,52.3808,52.7006,77700.0
2013-06-03 10:00:00,65.9,66.08,65.72,65.94,49700.0,52.6846,52.8285,52.5407,52.7166,49700.0
2013-06-03 10:30:00,65.94,66.03,65.63,65.74,129200.0,52.7166,52.7885,52.4688,52.5567,129200.0
2013-06-03 11:00:00,65.74,65.77,65.19,65.19,31500.0,52.5567,52.5807,52.117,52.117,31500.0
2013-06-03 11:30:00,65.24,65.58,65.22,65.49,19700.0,52.157,52.4288,52.141,52.3568,19700.0
2013-06-03 12:00:00,65.48,65.76,65.47,65.71,46800.0,52.3488,52.5727,52.3408,52.5327,46800.0
2013-06-03 12:30:00,65.72,65.74,65.64,65.7,36700.0,52.5407,52.5567,52.4768,52.5247,36700.0
2013-06-03 13:00:00,65.71,65.75,65.63,65.66,25600.0,52.5327,52.5647,52.4688,52.4927,25600.0
2013-06-03 13:30:00,65.66,65.88,65.62,65.81,32100.0,52.4927,52.6686,52.4608,52.6127,32100.0
2013-06-03 14:00:00,65.81,66.27,65.73,66.23,42200.0,52.6127,52.9804,52.5487,52.9484,42200.0
2013-06-03 14:30:00,66.23,66.37,66.06,66.31,46800.0,52.9484,53.0604,52.8125,53.0124,46800.0
2013-06-03 15:00:00,66.34,66.34,66.08,66.19,39300.0,53.0364,53.0364,52.8285,52.9165,39300.0
2013-06-03 15:30:00,66.19,66.44,66.11,66.39,110300.0,52.9165,53.1163,52.8525,53.0764,110300.0
2013-06-04 09:30:00,66.42,66.56,66.22,66.35,70200.0,53.1003,53.2123,52.9404,53.0444,70200.0
2013-06-04 10:00:00,66.35,66.55,66.02,66.3,68200.0,53.0444,53.2043,52.7806,53.0044,68200.0
2013-06-04 10:30:00,66.4,66.43,66.15,66.22,51100.0,53.0843,53.1083,52.8845,52.9404,51100.0
2013-06-04 11:00:00,66.21,66.34,66.17,66.28,110800.0,52.9324,53.0364,52.9005,52.9884,110800.0
2013-06-04 11:30:00,66.28,66.41,66.2,66.22,45200.0,52.9884,53.0923,52.9245,52.9404,45200.0
2013-06-04 12:00:00,66.2,66.27,66.12,66.15,96600.0,52.9245,52.9804,52.8605,52.8845,96600.0
2013-06-04 12:30:00,66.18,66.37,66.17,66.35,33200.0,52.9085,53.0604,52.9005,53.0444,33200.0
2013-06-04 13:00:00,66.35,66.36,65.79,65.79,51000.0,53.0444,53.0524,52.5967,52.5967,51000.0
2013-06-04 13:30:00,65.79,65.79,65.36,65.42,48500.0,52.5967,52.5967,52.2529,52.3009,48500.0
2013-06-04 14:00:00,65.4,65.47,65.06,65.47,37700.0,52.2849,52.3408,52.0131,52.3408,37700.0
2013-06-04 14:30:00,65.49,65.78,65.49,65.62,28500.0,52.3568,52.5887,52.3568,52.4608,28500.0
2013-06-04 15:00:00,65.65,65.75,65.49,65.7,49200.0,52.4847,52.5647,52.3568,52.5247,49200.0
2013-06-04 15:30:00,65.69,66.04,65.66,65.75,83800.0,52.5167,52.7965,52.4927,52.5647,83800.0
2013-06-05 09:30:00,65.65,65.65,65.2,65.32,27400.0,52.4847,52.4847,52.125,52.2209,27400.0
2013-06-05 10:00:00,65.29,65.5,65.05,65.32,24400.0,52.1969,52.3648,52.0051,52.2209,24400.0
2013-06-05 10:30:00,65.31,65.32,65.05,65.08,73600.0,52.2129,52.2209,52.0051,52.0291,73600.0
2013-06-05 11:00:00,65.09,65.15,64.8,65.11,21900.0,52.0371,52.085,51.8052,52.053,21900.0
2013-06-05 11:30:00,65.09,65.25,64.94,65.09,14100.0,52.0371,52.165,51.9171,52.0371,14100.0
2013-06-05 12:00:00,65.1,65.21,65.03,65.14,18800.0,52.045,52.133,51.9891,52.077,18800.0
2013-06-05 12:30:00,65.13,65.14,64.98,65.09,18100.0,52.069,52.077,51.9491,52.0371,18100.0
2013-06-05 13:00:00,65.09,65.41,65.06,65.36,88300.0,52.0371,52.2929,52.0131,52.2529,88300.0
2013-06-05 13:30:00,65.37,65.42,65.2,65.21,79000.0,52.2609,52.3009,52.125,52.133,79000.0
2013-06-05 14:00:00,65.21,65.3,65.17,65.18,29600.0,52.133,52.2049,52.101,52.109,29600.0
2013-06-05 14:30:00,65.17,65.33,65.1,65.27,28000.0,52.101,52.2289,52.045,52.181,28000.0
2013-06-05 15:00:00,65.27,65.38,65.19,65.33,45000.0,52.181,52.2689,52.117,52.2289,45000.0
2013-06-05 15:30:00,65.35,65.43,65.04,65.06,73900.0,52.2449,52.3089,51.9971,52.0131,73900.0
2013-06-06 09:30:00,65.01,65.11,64.71,65.03,26800.0,51.9731,52.053,51.7333,51.9891,26800.0
2013-06-06 10:00:00,65.13,65.29,64.72,64.93,32300.0,52.069,52.1969,51.7412,51.9091,32300.0
2013-06-06 10:30:00,64.94,65.21,64.85,65.11,53100.0,51.9171,52.133,51.8452,52.053,53100.0
2013-06-06 11:00:00,65.09,65.49,65.02,65.31,272300.0,52.0371,52.3568,51.9811,52.2129,272300.0
2013-06-06 11:30:00,65.31,65.41,64.98,64.98,59300.0,52.2129,52.2929,51.9491,51.9491,59300.0
2013-06-06 12:00:00,65.06,65.08,64.49,64.63,42600.0,52.0131,52.0291,51.5574,51.6693,42600.0
2013-06-06 12:30:00,64.71,64.98,64.69,64.72,39400.0,51.7333,51.9491,51.7173,51.7412,39400.0
2013-06-06 13:00:00,64.82,65.23,64.8,64.98,22000.0,51.8212,52.149,51.8052,51.9491,22000.0
2013-06-06 13:30:00,64.98,65.2,64.92,65.2,10500.0,51.9491,52.125,51.9011,52.125,10500.0
2013-06-06 14:00:00,65.19,65.36,65.09,65.36,12000.0,52.117,52.2529,52.0371,52.2529,12000.0
2013-06-06 14:30:00,65.36,65.46,65.25,65.31,13900.0,52.2529,52.3329,52.165,52.2129,13900.0
2013-06-06 15:00:00,65.34,65.49,65.27,65.46,21700.0,52.2369,52.3568,52.181,52.3329,21700.0
2013-06-06 15:30:00,65.47,65.81,65.42,65.79,72100.0,52.3408,52.6127,52.3009,52.5967,72100.0
2013-06-07 09:30:00,66.12,66.23,65.55,65.81,14500.0,52.8605,52.9484,52.4048,52.6127,14500.0
2013-06-07 10:00:00,65.85,66.31,65.8,66.23,34700.0,52.6446,53.0124,52.6047,52.9484,34700.0
2013-06-07 10:30:00,66.22,66.24,65.97,66.03,23200.0,52.9404,52.9564,52.7406,52.7885,23200.0
2013-06-07 11:00:00,66.01,66.2,66.01,66.19,68900.0,52.7726,52.9245,52.7726,52.9165,68900.0
2013-06-07 11:30:00,66.2,66.29,66.07,66.16,19500.0,52.9245,52.9964,52.8205,52.8925,19500.0
2013-06-07 12:00:00,66.13,66.23,66.03,66.18,10700.0,52.8685,52.9484,52.7885,52.9085,10700.0
2013-06-07 12:30:00,66.15,66.21,66.07,66.2,7900.0,52.8845,52.9324,52.8205,52.9245,7900.0
2013-06-07 13:00:00,66.2,66.3,66.18,66.18,14000.0,52.9245,53.0044,52.9085,52.9085,14000.0
2013-06-07 13:30:00,66.2,66.25,66.05,66.05,7900.0,52.9245,52.9644,52.8045,52.8045,7900.0
2013-06-07 14:00:00,66.04,66.09,65.96,65.99,18100.0,52.7965,52.8365,52.7326,52.7566,18100.0
2013-06-07 14:30:00,65.97,66.18,65.95,66.15,12900.0,52.7406,52.9085,52.7246,52.8845,12900.0
2013-06-07 15:00:00,66.17,66.24,66.1,66.2,14900.0,52.9005,52.9564,52.8445,52.9245,14900.0
2013-06-07 15:30:00,66.21,66.56,66.13,66.47,80500.0,52.9324,53.2123,52.8685,53.1403,80500.0
2013-06-10 09:30:00,66.49,66.62,66.22,66.51,23300.0,53.1563,53.2602,52.9404,53.1723,23300.0
2013-06-10 10:00:00,66.45,66.66,66.24,66.64,110100.0,53.1243,53.2922,52.9564,53.2762,110100.0
2013-06-10 10:30:00,66.63,67.13,66.63,66.94,61500.0,53.2682,53.668,53.2682,53.5161,61500.0
2013-06-10 11:00:00,66.92,67.05,66.9,66.97,10700.0,53.5001,53.604,53.4841,53.54,10700.0
2013-06-10 11:30:00,66.95,66.95,66.73,66.79,16300.0,53.5241,53.5241,53.3482,53.3961,16300.0
2013-06-10 12:00:00,66.77,66.87,66.74,66.81,13000.0,53.3801,53.4601,53.3562,53.4121,13000.0
2013-06-10 12:30:00,66.79,66.84,66.5,66.59,9900.0,53.3961,53.4361,53.1643,53.2362,9900.0
2013-06-10 13:00:00,66.57,66.61,66.53,66.56,13300.0,53.2203,53.2522,53.1883,53.2123,13300.0
2013-06-10 13:30:00,66.56,66.72,66.47,66.7,18800.0,53.2123,53.3402,53.1403,53.3242,18800.0
2013-06-10 14:00:00,66.7,66.75,66.6,66.62,18400.0,53.3242,53.3642,53.2442,53.2602,18400.0
2013-06-10 14:30:00,66.61,66.67,66.6,66.64,17000.0,53.2522,53.3002,53.2442,53.2762,17000.0
2013-06-10 15:00:00,66.63,66.72,66.6,66.72,32200.0,53.2682,53.3402,53.2442,53.3402,32200.0
2013-06-10 15:30:00,66.74,66.82,66.66,66.77,35400.0,53.3562,53.4201,53.2922,53.3801,35400.0
2013-06-11 09:30:00,66.08,66.25,65.81,66.03,22300.0,52.8285,52.9644,52.6127,52.7885,22300.0
2013-06-11 10:00:00,65.97,66.06,65.64,66.05,23000.0,52.7406,52.8125,52.4768,52.8045,23000.0
2013-06-11 10:30:00,66.12,66.64,66.12,66.53,23400.0,52.8605,53.2762,52.8605,53.1883,23400.0
2013-06-11 11:00:00,66.53,66.89,66.42,66.87,28300.0,53.1883,53.4761,53.1003,53.4601,28300.0
2013-06-11 11:30:00,66.88,66.98,66.8,66.87,23500.0,53.4681,53.548,53.4041,53.4601,23500.0
2013-06-11 12:00:00,66.88,66.98,66.8,66.91,27100.0,53.4681,53.548,53.4041,53.4921,27100.0
2013-06-11 12:30:00,66.91,66.96,66.84,66.84,18700.0,53.4921,53.532,53.4361,53.4361,18700.0
2013-06-11 13:00:00,66.89,66.94,66.82,66.83,25500.0,53.4761,53.5161,53.4201,53.4281,25500.0
2013-06-11 13:30:00,66.81,66.86,66.56,66.72,28700.0,53.4121,53.4521,53.2123,53.3402,28700.0
2013-06-11 14:00:00,66.66,66.87,66.49,66.86,25400.0,53.2922,53.4601,53.1563,53.4521,25400.0
2013-06-11 14:30:00,66.87,66.94,66.7,66.89,41200.0,53.4601,53.5161,53.3242,53.4761,41200.0
2013-06-11 15:00:00,66.87,66.87,66.6,66.62,30000.0,53.4601,53.4601,53.2442,53.2602,30000.0
2013-06-11 15:30:00,66.6,66.66,66.38,66.4,66700.0,53.2442,53.2922,53.0684,53.0843,66700.0
2013-06-12 09:30:00,66.72,67.04,66.5,66.66,33000.0,53.3402,53.596,53.1643,53.2922,33000.0
2013-06-12 10:00:00,66.69,66.69,66.36,66.57,23800.0,53.3162,53.3162,53.0524,53.2203,23800.0
2013-06-12 10:30:00,66.54,66.63,66.12,66.12,41200.0,53.1963,53.2682,52.8605,52.8605,41200.0
2013-06-12 11:00:00,66.13,66.22,65.95,66.03,45900.0,52.8685,52.9404,52.7246,52.7885,45900.0
2013-06-12 11:30:00,66.03,66.2,66.0,66.02,38500.0,52.7885,52.9245,52.7646,52.7806,38500.0
2013-06-12 12:00:00,66.0,66.18,65.92,66.18,28700.0,52.7646,52.9085,52.7006,52.9085,28700.0
2013-06-12 12:30:00,66.19,66.32,66.1,66.15,57200.0,52.9165,53.0204,52.8445,52.8845,57200.0
2013-06-12 13:00:00,66.16,66.36,66.14,66.36,47900.0,52.8925,53.0524,52.8765,53.0524,47900.0
2013-06-12 13:30:00,66.36,66.5,66.34,66.49,19900.0,53.0524,53.1643,53.0364,53.1563,19900.0
2013-06-12 14:00:00,66.5,66.5,66.05,66.08,55900.0,53.1643,53.1643,52.8045,52.8285,55900.0
2013-06-12 14:30:00,66.09,66.22,65.98,66.01,31100.0,52.8365,52.9404,52.7486,52.7726,31100.0
2013-06-12 15:00:00,66.04,66.14,65.9,66.12,47300.0,52.7965,52.8765,52.6846,52.8605,47300.0
2013-06-12 15:30:00,66.13,66.14,65.95,66.05,78700.0,52.8685,52.8765,52.7246,52.8045,78700.0
2013-06-13 09:30:00,65.89,66.15,65.77,65.93,18900.0,52.6766,52.8845,52.5807,52.7086,18900.0
2013-06-13 10:00:00,65.93,66.0,65.81,65.91,21100.0,52.7086,52.7646,52.6127,52.6926,21100.0
2013-06-13 10:30:00,65.87,66.25,65.86,66.08,17300.0,52.6606,52.9644,52.6526,52.8285,17300.0
2013-06-13 11:00:00,66.1,66.35,66.07,66.28,29000.0,52.8445,53.0444,52.8205,52.9884,29000.0
2013-06-13 11:30:00,66.21,66.35,66.15,66.33,9400.0,52.9324,53.0444,52.8845,53.0284,9400.0
2013-06-13 12:00:00,66.35,66.59,66.33,66.54,20800.0,53.0444,53.2362,53.0284,53.1963,20800.0
2013-06-13 12:30:00,66.56,66.92,66.54,66.89,25300.0,53.2123,53.5001,53.1963,53.4761,25300.0
2013-06-13 13:00:00,66.88,67.01,66.8,66.94,27800.0,53.4681,53.572,53.4041,53.5161,27800.0
2013-06-13 13:30:00,66.93,66.97,66.84,66.94,27200.0,53.5081,53.54,53.4361,53.5161,27200.0
2013-06-13 14:00:00,66.94,67.21,66.94,67.17,33900.0,53.5161,53.7319,53.5161,53.6999,33900.0
2013-06-13 14:30:00,67.16,67.21,67.09,67.13,53800.0,53.6919,53.7319,53.636,53.668,53800.0
2013-06-13 15:00:00,67.13,67.35,67.12,67.34,41200.0,53.668,53.8438,53.66,53.8358,41200.0
2013-06-13 15:30:00,67.34,67.55,67.31,67.39,172200.0,53.8358,54.0037,53.8119,53.8758,172200.0
2013-06-14 09:30:00,67.14,67.46,66.79,67.25,28400.0,53.6759,53.9318,53.3961,53.7639,28400.0
2013-06-14 10:00:00,67.28,67.28,66.8,66.8,21600.0,53.7879,53.7879,53.4041,53.4041,21600.0
2013-06-14 10:30:00,66.77,66.84,66.47,66.6,33000.0,53.3801,53.4361,53.1403,53.2442,33000.0
2013-06-14 11:00:00,66.59,66.74,66.53,66.7,23600.0,53.2362,53.3562,53.1883,53.3242,23600.0
2013-06-14 11:30:00,66.69,66.81,66.56,66.72,41700.0,53.3162,53.4121,53.2123,53.3402,41700.0
2013-06-14 12:00:00,66.72,66.72,66.55,66.55,17600.0,53.3402,53.3402,53.2043,53.2043,17600.0
2013-06-14 12:30:00,66.56,66.61,66.37,66.4,35600.0,53.2123,53.2522,53.0604,53.0843,35600.0
2013-06-14 13:00:00,66.39,66.39,66.1,66.19,33900.0,53.0764,53.0764,52.8445,52.9165,33900.0
2013-06-14 13:30:00,66.22,66.4,66.19,66.27,16600.0,52.9404,53.0843,52.9165,52.9804,16600.0
2013-06-14 14:00:00,66.27,66.44,66.24,66.37,26200.0,52.9804,53.1163,52.9564,53.0604,26200.0
2013-06-14 14:30:00,66.39,66.45,66.3,66.3,35400.0,53.0764,53.1243,53.0044,53.0044,35400.0
2013-06-14 15:00:00,66.3,66.49,66.29,66.37,67600.0,53.0044,53.1563,52.9964,53.0604,67600.0
2013-06-14 15:30:00,66.38,66.48,66.22,66.27,134100.0,53.0684,53.1483,52.9404,52.9804,134100.0
2013-06-17 09:30:00,67.03,67.29,66.9,67.1,47400.0,53.588,53.7959,53.4841,53.644,47400.0
2013-06-17 10:00:00,67.06,67.1,66.82,66.87,36900.0,53.612,53.644,53.4201,53.4601,36900.0
2013-06-17 10:30:00,66.91,66.92,66.7,66.77,57200.0,53.4921,53.5001,53.3242,53.3801,57200.0
2013-06-17 11:00:00,66.79,66.86,66.66,66.71,27200.0,53.3961,53.4521,53.2922,53.3322,27200.0
2013-06-17 11:30:00,66.72,66.94,66.68,66.87,24400.0,53.3402,53.5161,53.3082,53.4601,24400.0
2013-06-17 12:00:00,66.85,66.89,66.73,66.76,25600.0,53.4441,53.4761,53.3482,53.3722,25600.0
2013-06-17 12:30:00,66.76,66.94,66.76,66.84,18300.0,53.3722,53.5161,53.3722,53.4361,18300.0
2013-06-17 13:00:00,66.85,67.0,66.85,66.98,19000.0,53.4441,53.564,53.4441,53.548,19000.0
2013-06-17 13:30:00,66.99,67.24,66.98,67.15,49900.0,53.556,53.7559,53.548,53.6839,49900.0
2013-06-17 14:00:00,67.15,67.2,66.88,66.9,32100.0,53.6839,53.7239,53.4681,53.4841,32100.0
2013-06-17 14:30:00,66.92,67.01,66.69,66.76,41300.0,53.5001,53.572,53.3162,53.3722,41300.0
2013-06-17 15:00:00,66.76,66.87,66.72,66.81,66100.0,53.3722,53.4601,53.3402,53.4121,66100.0
2013-06-17 15:30:00,66.82,67.07,66.82,66.95,85000.0,53.4201,53.62,53.4201,53.5241,85000.0
2013-06-18 09:30:00,67.12,67.12,66.87,66.96,11600.0,53.66,53.66,53.4601,53.532,11600.0
2013-06-18 10:00:00,66.91,67.04,66.85,67.01,20000.0,53.4921,53.596,53.4441,53.572,20000.0
2013-06-18 10:30:00,67.05,67.21,66.87,66.89,29300.0,53.604,53.7319,53.4601,53.4761,29300.0
2013-06-18 11:00:00,66.87,67.13,66.84,67.06,20900.0,53.4601,53.668,53.4361,53.612,20900.0
2013-06-18 11:30:00,67.05,67.26,67.02,67.07,20900.0,53.604,53.7719,53.58,53.62,20900.0
2013-06-18 12:00:00,67.08,67.19,67.0,67.19,6900.0,53.628,53.7159,53.564,53.7159,6900.0
2013-06-18 12:30:00,67.18,67.27,67.11,67.25,13000.0,53.7079,53.7799,53.652,53.7639,13000.0
2013-06-18 13:00:00,67.29,67.29,67.11,67.22,8200.0,53.7959,53.7959,53.652,53.7399,8200.0
2013-06-18 13:30:00,67.16,67.42,67.07,67.39,19400.0,53.6919,53.8998,53.62,53.8758,19400.0
2013-06-18 14:00:00,67.39,67.42,67.29,67.36,18200.0,53.8758,53.8998,53.7959,53.8518,18200.0
2013-06-18 14:30:00,67.36,67.43,67.31,67.37,23600.0,53.8518,53.9078,53.8119,53.8598,23600.0
2013-06-18 15:00:00,67.36,67.39,67.26,67.3,66800.0,53.8518,53.8758,53.7719,53.8039,66800.0
2013-06-18 15:30:00,67.3,67.39,67.18,67.27,105500.0,53.8039,53.8758,53.7079,53.7799,105500.0
2013-06-19 09:30:00,67.52,67.78,67.38,67.63,72800.0,53.9797,54.1876,53.8678,54.0677,72800.0
2013-06-19 10:00:00,67.64,68.25,67.57,68.12,49700.0,54.0757,54.5634,54.0197,54.4594,49700.0
2013-06-19 10:30:00,68.11,68.24,67.97,68.01,31000.0,54.4514,54.5554,54.3395,54.3715,31000.0
2013-06-19 11:00:00,68.03,68.15,67.99,68.13,30300.0,54.3875,54.4834,54.3555,54.4674,30300.0
2013-06-19 11:30:00,68.09,68.13,67.95,67.96,20200.0,54.4354,54.4674,54.3235,54.3315,20200.0
2013-06-19 12:00:00,67.94,68.01,67.83,67.87,12800.0,54.3155,54.3715,54.2276,54.2596,12800.0
2013-06-19 12:30:00,67.86,68.04,67.81,68.03,16600.0,54.2516,54.3955,54.2116,54.3875,16600.0
2013-06-19 13:00:00,68.05,68.17,67.98,68.17,17300.0,54.4035,54.4994,54.3475,54.4994,17300.0
2013-06-19 13:30:00,68.18,68.3,68.16,68.25,25200.0,54.5074,54.6033,54.4914,54.5634,25200.0
2013-06-19 14:00:00,68.25,68.33,67.92,68.16,46900.0,54.5634,54.6273,54.2995,54.4914,46900.0
2013-06-19 14:30:00,68.15,68.36,67.7,67.73,62300.0,54.4834,54.6513,54.1236,54.1476,62300.0
2013-06-19 15:00:00,67.72,67.95,67.61,67.75,100200.0,54.1396,54.3235,54.0517,54.1636,100200.0
2013-06-19 15:30:00,67.76,67.76,67.23,67.25,149600.0,54.1716,54.1716,53.7479,53.7639,149600.0
2013-06-20 09:30:00,66.65,67.22,66.47,67.07,52400.0,53.2842,53.7399,53.1403,53.62,52400.0
2013-06-20 10:00:00,67.07,67.48,66.96,67.16,56100.0,53.62,53.9478,53.532,53.6919,56100.0
2013-06-20 10:30:00,67.11,67.11,66.84,66.96,30100.0,53.652,53.652,53.4361,53.532,30100.0
2013-06-20 11:00:00,66.97,66.97,66.65,66.86,47100.0,53.54,53.54,53.2842,53.4521,47100.0
2013-06-20 11:30:00,66.84,67.19,66.8,67.1,28400.0,53.4361,53.7159,53.4041,53.644,28400.0
2013-06-20 12:00:00,67.14,67.27,67.08,67.18,27200.0,53.6759,53.7799,53.628,53.7079,27200.0
2013-06-20 12:30:00,67.14,67.3,67.07,67.13,20100.0,53.6759,53.8039,53.62,53.668,20100.0
2013-06-20 13:00:00,67.1,67.14,67.0,67.09,16500.0,53.644,53.6759,53.564,53.636,16500.0
2013-06-20 13:30:00,67.1,67.41,67.07,67.39,33300.0,53.644,53.8918,53.62,53.8758,33300.0
2013-06-20 14:00:00,67.44,67.56,67.05,67.05,39100.0,53.9158,54.0117,53.604,53.604,39100.0
2013-06-20 14:30:00,67.08,67.15,66.71,66.73,37200.0,53.628,53.6839,53.3322,53.3482,37200.0
2013-06-20 15:00:00,66.7,67.04,66.66,66.88,62500.0,53.3242,53.596,53.2922,53.4681,62500.0
2013-06-20 15:30:00,66.89,67.02,66.71,66.72,135100.0,53.4761,53.58,53.3322,53.3402,135100.0
2013-06-21 09:30:00,67.11,67.25,66.45,66.45,123600.0,53.652,53.7639,53.1243,53.1243,123600.0
2013-06-21 10:00:00,66.51,66.7,66.44,66.55,25600.0,53.1723,53.3242,53.1163,53.2043,25600.0
2013-06-21 10:30:00,66.53,66.63,66.4,66.61,22100.0,53.1883,53.2682,53.0843,53.2522,22100.0
2013-06-21 11:00:00,66.62,66.64,66.2,66.22,41100.0,53.2602,53.2762,52.9245,52.9404,41100.0
2013-06-21 11:30:00,66.15,66.32,66.02,66.17,39200.0,52.8845,53.0204,52.7806,52.9005,39200.0
2013-06-21 12:00:00,66.18,66.3,66.01,66.02,24700.0,52.9085,53.0044,52.7726,52.7806,24700.0
2013-06-21 12:30:00,66.09,66.35,66.0,66.34,23400.0,52.8365,53.0444,52.7646,53.0364,23400.0
2013-06-21 13:00:00,66.34,66.49,66.22,66.33,15500.0,53.0364,53.1563,52.9404,53.0284,15500.0
2013-06-21 13:30:00,66.39,66.39,66.09,66.11,18900.0,53.0764,53.0764,52.8365,52.8525,18900.0
2013-06-21 14:00:00,66.15,66.41,66.12,66.39,27500.0,52.8845,53.0923,52.8605,53.0764,27500.0
2013-06-21 14:30:00,66.35,66.39,66.22,66.33,42800.0,53.0444,53.0764,52.9404,53.0284,42800.0
2013-06-21 15:00:00,66.35,66.63,66.3,66.63,24900.0,53.0444,53.2682,53.0044,53.2682,24900.0
2013-06-21 15:30:00,66.66,66.81,66.46,66.77,202300.0,53.2922,53.4121,53.1323,53.3801,202300.0
2013-06-24 09:30:00,66.34,66.34,65.89,66.05,38000.0,53.0364,53.0364,52.6766,52.8045,38000.0
2013-06-24 10:00:00,65.98,66.17,65.79,65.89,36600.0,52.7486,52.9005,52.5967,52.6766,36600.0
2013-06-24 10:30:00,65.88,66.13,65.82,65.96,37800.0,52.6686,52.8685,52.6207,52.7326,37800.0
2013-06-24 11:00:00,65.95,66.06,65.5,65.51,55200.0,52.7246,52.8125,52.3648,52.3728,55200.0
2013-06-24 11:30:00,65.53,65.95,65.53,65.95,46500.0,52.3888,52.7246,52.3888,52.7246,46500.0
2013-06-24 12:00:00,65.95,66.01,65.77,65.91,63900.0,52.7246,52.7726,52.5807,52.6926,63900.0
2013-06-24 12:30:00,65.91,66.01,65.87,65.89,28800.0,52.6926,52.7726,52.6606,52.6766,28800.0
2013-06-24 13:00:00,65.89,65.89,65.68,65.77,27100.0,52.6766,52.6766,52.5087,52.5807,27100.0
2013-06-24 13:30:00,65.77,65.9,65.66,65.88,28500.0,52.5807,52.6846,52.4927,52.6686,28500.0
2013-06-24 14:00:00,65.91,66.07,65.72,66.05,34800.0,52.6926,52.8205,52.5407,52.8045,34800.0
2013-06-24 14:30:00,66.08,66.27,66.01,66.21,28600.0,52.8285,52.9804,52.7726,52.9324,28600.0
2013-06-24 15:00:00,66.15,66.33,66.11,66.16,48200.0,52.8845,53.0284,52.8525,52.8925,48200.0
2013-06-24 15:30:00,66.16,66.42,66.0,66.0,108900.0,52.8925,53.1003,52.7646,52.7646,108900.0
2013-06-25 09:30:00,66.44,66.65,65.93,66.21,40200.0,53.1163,53.2842,52.7086,52.9324,40200.0
2013-06-25 10:00:00,66.18,66.19,65.84,66.02,34500.0,52.9085,52.9165,52.6366,52.7806,34500.0
2013-06-25 10:30:00,65.95,66.27,65.84,66.2,15100.0,52.7246,52.9804,52.6366,52.9245,15100.0
2013-06-25 11:00:00,66.2,66.4,66.1,66.18,14600.0,52.9245,53.0843,52.8445,52.9085,14600.0
2013-06-25 11:30:00,66.21,66.51,66.2,66.4,22300.0,52.9324,53.1723,52.9245,53.0843,22300.0
2013-06-25 12:00:00,66.45,66.51,66.34,66.46,17300.0,53.1243,53.1723,53.0364,53.1323,17300.0
2013-06-25 12:30:00,66.46,66.65,66.43,66.48,16200.0,53.1323,53.2842,53.1083,53.1483,16200.0
2013-06-25 13:00:00,66.47,66.63,66.41,66.46,20300.0,53.1403,53.2682,53.0923,53.1323,20300.0
2013-06-25 13:30:00,66.45,66.53,66.35,66.35,26200.0,53.1243,53.1883,53.0444,53.0444,26200.0
2013-06-25 14:00:00,66.36,66.43,66.23,66.33,39500.0,53.0524,53.1083,52.9484,53.0284,39500.0
2013-06-25 14:30:00,66.33,66.55,66.33,66.45,18700.0,53.0284,53.2043,53.0284,53.1243,18700.0
2013-06-25 15:00:00,66.47,66.68,66.43,66.68,22800.0,53.1403,53.3082,53.1083,53.3082,22800.0
2013-06-25 15:30:00,66.67,66.68,66.38,66.42,60500.0,53.3002,53.3082,53.0684,53.1003,60500.0
2013-06-26 09:30:00,66.78,67.14,66.78,67.0,29600.0,53.3881,53.6759,53.3881,53.564,29600.0
2013-06-26 10:00:00,67.01,67.01,66.63,66.67,24300.0,53.572,53.572,53.2682,53.3002,24300.0
2013-06-26 10:30:00,66.7,66.78,66.55,66.65,10600.0,53.3242,53.3881,53.2043,53.2842,10600.0
2013-06-26 11:00:00,66.64,66.73,66.46,66.62,20300.0,53.2762,53.3482,53.1323,53.2602,20300.0
2013-06-26 11:30:00,66.66,66.8,66.56,66.74,21600.0,53.2922,53.4041,53.2123,53.3562,21600.0
2013-06-26 12:00:00,66.69,67.05,66.67,67.05,19500.0,53.3162,53.604,53.3002,53.604,19500.0
2013-06-26 12:30:00,67.07,67.11,66.99,67.07,17800.0,53.62,53.652,53.556,53.62,17800.0
2013-06-26 13:00:00,67.09,67.35,67.04,67.34,32600.0,53.636,53.8438,53.596,53.8358,32600.0
2013-06-26 13:30:00,67.36,67.37,67.16,67.26,12200.0,53.8518,53.8598,53.6919,53.7719,12200.0
2013-06-26 14:00:00,67.29,67.41,67.22,67.41,18000.0,53.7959,53.8918,53.7399,53.8918,18000.0
2013-06-26 14:30:00,67.38,67.52,67.3,67.44,22100.0,53.8678,53.9797,53.8039,53.9158,22100.0
2013-06-26 15:00:00,67.46,67.55,67.38,67.43,29900.0,53.9318,54.0037,53.8678,53.9078,29900.0
2013-06-26 15:30:00,67.44,67.48,67.37,67.38,66600.0,53.9158,53.9478,53.8598,53.8678,66600.0
2013-06-27 09:30:00,67.79,67.97,67.67,67.75,32800.0,54.1956,54.3395,54.0997,54.1636,32800.0
2013-06-27 10:00:00,67.77,67.9,67.68,67.79,36400.0,54.1796,54.2835,54.1077,54.1956,36400.0
2013-06-27 10:30:00,67.81,68.12,67.63,67.67,99900.0,54.2116,54.4594,54.0677,54.0997,99900.0
2013-06-27 11:00:00,67.71,67.77,67.56,67.71,44400.0,54.1316,54.1796,54.0117,54.1316,44400.0
2013-06-27 11:30:00,67.73,67.99,67.69,67.99,26900.0,54.1476,54.3555,54.1157,54.3555,26900.0
2013-06-27 12:00:00,67.98,68.02,67.88,67.91,10700.0,54.3475,54.3795,54.2676,54.2915,10700.0
2013-06-27 12:30:00,67.92,68.11,67.86,68.09,6100.0,54.2995,54.4514,54.2516,54.4354,6100.0
2013-06-27 13:00:00,68.05,68.35,68.05,68.35,22200.0,54.4035,54.6433,54.4035,54.6433,22200.0
2013-06-27 13:30:00,68.31,68.44,68.27,68.33,19200.0,54.6113,54.7153,54.5793,54.6273,19200.0
2013-06-27 14:00:00,68.36,68.85,68.28,68.79,56500.0,54.6513,55.043,54.5873,54.9951,56500.0
2013-06-27 14:30:00,68.86,68.9,68.59,68.59,28700.0,55.051,55.083,54.8352,54.8352,28700.0
2013-06-27 15:00:00,68.57,68.62,68.43,68.58,21400.0,54.8192,54.8592,54.7073,54.8272,21400.0
2013-06-27 15:30:00,68.59,68.59,68.43,68.56,56600.0,54.8352,54.8352,54.7073,54.8112,56600.0
2013-06-28 09:30:00,68.25,68.5,67.74,68.37,24100.0,54.5634,54.7632,54.1556,54.6593,24100.0
2013-06-28 10:00:00,68.27,68.57,68.27,68.52,22700.0,54.5793,54.8192,54.5793,54.7792,22700.0
2013-06-28 10:30:00,68.6,68.87,68.6,68.83,23300.0,54.8432,55.059,54.8432,55.027,23300.0
2013-06-28 11:00:00,68.84,69.15,68.83,69.05,34700.0,55.035,55.2829,55.027,55.2029,34700.0
2013-06-28 11:30:00,69.1,69.15,68.93,68.95,24000.0,55.2429,55.2829,55.107,55.123,24000.0
2013-06-28 12:00:00,68.94,69.01,68.75,69.0,18500.0,55.115,55.1709,54.9631,55.163,18500.0
2013-06-28 12:30:00,69.04,69.09,68.94,68.94,17200.0,55.1949,55.2349,55.115,55.115,17200.0
2013-06-28 13:00:00,68.95,69.12,68.94,69.11,11700.0,55.123,55.2589,55.115,55.2509,11700.0
2013-06-28 13:30:00,69.12,69.25,69.07,69.2,18200.0,55.2589,55.3628,55.2189,55.3228,18200.0
2013-06-28 14:00:00,69.22,69.28,69.13,69.17,18500.0,55.3388,55.3868,55.2669,55.2989,18500.0
2013-06-28 14:30:00,69.19,69.2,69.04,69.12,23100.0,55.3148,55.3228,55.1949,55.2589,23100.0
2013-06-28 15:00:00,69.11,69.2,69.02,69.18,42600.0,55.2509,55.3228,55.1789,55.3069,42600.0
2013-06-28 15:30:00,69.2,69.23,68.98,69.15,156000.0,55.3228,55.3468,55.147,55.2829,156000.0
2013-07-01 09:30:00,69.4,69.66,69.27,69.65,44300.0,55.4827,55.6906,55.3788,55.6826,44300.0
2013-07-01 10:00:00,69.58,69.79,69.07,69.07,117600.0,55.6266,55.7945,55.2189,55.2189,117600.0
2013-07-01 10:30:00,69.07,69.17,68.94,69.05,62400.0,55.2189,55.2989,55.115,55.2029,62400.0
2013-07-01 11:00:00,69.03,69.2,68.97,69.12,71300.0,55.1869,55.3228,55.139,55.2589,71300.0
2013-07-01 11:30:00,69.15,69.33,68.92,68.96,59500.0,55.2829,55.4268,55.099,55.131,59500.0
2013-07-01 12:00:00,68.95,69.01,68.76,68.8,101500.0,55.123,55.1709,54.9711,55.0031,101500.0
2013-07-01 12:30:00,68.84,69.06,68.71,68.99,62600.0,55.035,55.2109,54.9311,55.155,62600.0
2013-07-01 13:00:00,69.03,69.14,68.93,69.08,41200.0,55.1869,55.2749,55.107,55.2269,41200.0
2013-07-01 13:30:00,69.06,69.17,69.04,69.11,31000.0,55.2109,55.2989,55.1949,55.2509,31000.0
2013-07-01 14:00:00,69.08,69.21,68.93,69.21,39400.0,55.2269,55.3308,55.107,55.3308,39400.0
2013-07-01 14:30:00,69.2,69.3,69.16,69.26,50500.0,55.3228,55.4028,55.2909,55.3708,50500.0
2013-07-01 15:00:00,69.23,69.39,69.19,69.34,65700.0,55.3468,55.4747,55.3148,55.4348,65700.0
2013-07-01 15:30:00,69.33,69.52,69.23,69.45,67400.0,55.4268,55.5787,55.3468,55.5227,67400.0
2013-07-02 09:30:00,69.34,69.63,69.08,69.17,94600.0,55.4348,55.6666,55.2269,55.2989,94600.0
2013-07-02 10:00:00,69.17,69.59,69.11,69.43,19000.0,55.2989,55.6346,55.2509,55.5067,19000.0
2013-07-02 10:30:00,69.38,69.44,69.22,69.29,24300.0,55.4667,55.5147,55.3388,55.3948,24300.0
2013-07-02 11:00:00,69.25,69.34,69.1,69.31,32000.0,55.3628,55.4348,55.2429,55.4108,32000.0
2013-07-02 11:30:00,69.34,69.35,69.25,69.3,27100.0,55.4348,55.4428,55.3628,55.4028,27100.0
2013-07-02 12:00:00,69.3,69.32,69.2,69.23,20300.0,55.4028,55.4188,55.3228,55.3468,20300.0
2013-07-02 12:30:00,69.23,69.3,69.1,69.14,8700.0,55.3468,55.4028,55.2429,55.2749,8700.0
2013-07-02 13:00:00,69.14,69.17,69.0,69.0,7100.0,55.2749,55.2989,55.163,55.163,7100.0
2013-07-02 13:30:00,68.99,69.02,68.69,68.74,15200.0,55.155,55.1789,54.9151,54.9551,15200.0
2013-07-02 14:00:00,68.72,68.79,68.41,68.51,42500.0,54.9391,54.9951,54.6913,54.7712,42500.0
2013-07-02 14:30:00,68.5,68.57,68.45,68.52,25500.0,54.7632,54.8192,54.7232,54.7792,25500.0
2013-07-02 15:00:00,68.55,68.65,68.47,68.51,24300.0,54.8032,54.8831,54.7392,54.7712,24300.0
2013-07-02 15:30:00,68.51,68.56,68.43,68.53,72900.0,54.7712,54.8112,54.7073,54.7872,72900.0
2013-07-03 09:30:00,68.04,68.62,68.03,68.32,18600.0,54.3955,54.8592,54.3875,54.6193,18600.0
2013-07-03 10:00:00,68.28,68.42,68.17,68.28,14200.0,54.5873,54.6993,54.4994,54.5873,14200.0
2013-07-03 10:30:00,68.26,68.32,68.09,68.23,17100.0,54.5713,54.6193,54.4354,54.5474,17100.0
2013-07-03 11:00:00,68.27,68.45,68.2,68.38,10700.0,54.5793,54.7232,54.5234,54.6673,10700.0
2013-07-03 11:30:00,68.41,68.44,68.18,68.34,25100.0,54.6913,54.7153,54.5074,54.6353,25100.0
2013-07-03 12:00:00,68.38,68.4,68.27,68.39,35800.0,54.6673,54.6833,54.5793,54.6753,35800.0
2013-07-03 12:30:00,68.42,68.49,68.28,68.41,21600.0,54.6993,54.7552,54.5873,54.6913,21600.0
2013-07-05 09:30:00,68.93,69.17,68.74,68.95,20900.0,55.107,55.2989,54.9551,55.123,20900.0
2013-07-05 10:00:00,68.93,68.97,68.64,68.67,10000.0,55.107,55.139,54.8751,54.8991,10000.0
2013-07-05 10:30:00,68.65,68.9,68.59,68.86,9800.0,54.8831,55.083,54.8352,55.051,9800.0
2013-07-05 11:00:00,68.87,69.04,68.8,68.98,17500.0,55.059,55.1949,55.0031,55.147,17500.0
2013-07-05 11:30:00,68.91,69.02,68.68,69.02,24900.0,55.091,55.1789,54.9071,55.1789,24900.0
2013-07-05 12:00:00,69.03,69.2,68.97,69.1,11400.0,55.1869,55.3228,55.139,55.2429,11400.0
2013-07-05 12:30:00,69.06,69.25,69.06,69.18,5200.0,55.2109,55.3628,55.2109,55.3069,5200.0
2013-07-05 13:00:00,69.21,69.22,69.05,69.18,5800.0,55.3308,55.3388,55.2029,55.3069,5800.0
2013-07-05 13:30:00,69.19,69.23,69.13,69.19,6300.0,55.3148,55.3468,55.2669,55.3148,6300.0
2013-07-05 14:00:00,69.2,69.35,69.16,69.32,7800.0,55.3228,55.4428,55.2909,55.4188,7800.0
2013-07-05 14:30:00,69.37,69.45,69.23,69.34,17300.0,55.4588,55.5227,55.3468,55.4348,17300.0
2013-07-05 15:00:00,69.39,69.42,69.18,69.25,9600.0,55.4747,55.4987,55.3069,55.3628,9600.0
2013-07-05 15:30:00,69.28,69.64,69.24,69.62,30100.0,55.3868,55.6746,55.3548,55.6586,30100.0
2013-07-08 09:30:00,70.0,70.26,69.95,70.01,22700.0,55.9624,56.1703,55.9224,55.9704,22700.0
2013-07-08 10:00:00,69.99,70.22,69.92,70.03,36200.0,55.9544,56.1383,55.8985,55.9864,36200.0
2013-07-08 10:30:00,70.03,70.12,69.91,70.04,55800.0,55.9864,56.0583,55.8905,55.9944,55800.0
2013-07-08 11:00:00,70.07,70.11,69.79,69.82,19900.0,56.0184,56.0504,55.7945,55.8185,19900.0
2013-07-08 11:30:00,69.81,69.98,69.81,69.97,5200.0,55.8105,55.9464,55.8105,55.9384,5200.0
2013-07-08 12:00:00,69.94,70.09,69.9,69.93,15100.0,55.9144,56.0344,55.8825,55.9065,15100.0
2013-07-08 12:30:00,69.95,70.11,69.95,70.01,28300.0,55.9224,56.0504,55.9224,55.9704,28300.0
2013-07-08 13:00:00,70.02,70.07,69.9,69.9,7700.0,55.9784,56.0184,55.8825,55.8825,7700.0
2013-07-08 13:30:00,69.92,70.09,69.92,70.06,17300.0,55.8985,56.0344,55.8985,56.0104,17300.0
2013-07-08 14:00:00,70.08,70.14,69.95,69.96,13600.0,56.0264,56.0743,55.9224,55.9304,13600.0
2013-07-08 14:30:00,69.96,70.0,69.92,69.94,12800.0,55.9304,55.9624,55.8985,55.9144,12800.0
2013-07-08 15:00:00,69.94,69.97,69.87,69.89,9700.0,55.9144,55.9384,55.8585,55.8745,9700.0
2013-07-08 15:30:00,69.88,69.92,69.71,69.77,46200.0,55.8665,55.8985,55.7306,55.7785,46200.0
2013-07-09 09:30:00,70.3,70.79,70.15,70.74,54600.0,56.2023,56.594,56.0823,56.554,54600.0
2013-07-09 10:00:00,70.72,70.87,70.54,70.61,54300.0,56.538,56.6579,56.3941,56.4501,54300.0
2013-07-09 10:30:00,70.58,70.66,70.41,70.48,35200.0,56.4261,56.4901,56.2902,56.3462,35200.0
2013-07-09 11:00:00,70.51,70.73,70.51,70.66,13500.0,56.3701,56.546,56.3701,56.4901,13500.0
2013-07-09 11:30:00,70.66,71.09,70.63,70.97,16100.0,56.4901,56.8338,56.4661,56.7379,16100.0
2013-07-09 12:00:00,70.96,71.03,70.86,70.97,13700.0,56.7299,56.7859,56.65,56.7379,13700.0
2013-07-09 12:30:00,70.99,71.04,70.94,71.01,11800.0,56.7539,56.7939,56.7139,56.7699,11800.0
2013-07-09 13:00:00,70.97,71.01,70.91,70.94,15900.0,56.7379,56.7699,56.6899,56.7139,15900.0
2013-07-09 13:30:00,70.93,70.98,70.89,70.96,10200.0,56.7059,56.7459,56.6739,56.7299,10200.0
2013-07-09 14:00:00,70.98,71.0,70.85,70.95,25100.0,56.7459,56.7619,56.642,56.7219,25100.0
2013-07-09 14:30:00,70.93,70.98,70.84,70.89,18200.0,56.7059,56.7459,56.634,56.6739,18200.0
2013-07-09 15:00:00,70.91,71.01,70.84,70.87,30800.0,56.6899,56.7699,56.634,56.6579,30800.0
2013-07-09 15:30:00,70.87,71.0,70.8,70.98,64300.0,56.6579,56.7619,56.602,56.7459,64300.0
2013-07-10 09:30:00,71.02,71.43,71.01,71.02,23000.0,56.7779,57.1056,56.7699,56.7779,23000.0
2013-07-10 10:00:00,71.06,71.28,70.93,70.93,20000.0,56.8098,56.9857,56.7059,56.7059,20000.0
2013-07-10 10:30:00,70.92,70.94,70.75,70.94,35800.0,56.6979,56.7139,56.562,56.7139,35800.0
2013-07-10 11:00:00,70.85,70.85,70.57,70.57,11000.0,56.642,56.642,56.4181,56.4181,11000.0
2013-07-10 11:30:00,70.65,70.81,70.59,70.62,4900.0,56.4821,56.61,56.4341,56.4581,4900.0
2013-07-10 12:00:00,70.6,70.75,70.6,70.65,4600.0,56.4421,56.562,56.4421,56.4821,4600.0
2013-07-10 12:30:00,70.63,70.93,70.63,70.92,15400.0,56.4661,56.7059,56.4661,56.6979,15400.0
2013-07-10 13:00:00,70.91,71.13,70.86,71.13,11900.0,56.6899,56.8658,56.65,56.8658,11900.0
2013-07-10 13:30:00,71.13,71.25,71.12,71.24,9600.0,56.8658,56.9617,56.8578,56.9537,9600.0
2013-07-10 14:00:00,71.18,71.5,71.14,71.28,19500.0,56.9058,57.1616,56.8738,56.9857,19500.0
2013-07-10 14:30:00,71.26,71.35,71.09,71.35,16200.0,56.9697,57.0417,56.8338,57.0417,16200.0
2013-07-10 15:00:00,71.33,71.43,71.2,71.3,29600.0,57.0257,57.1056,56.9218,57.0017,29600.0
2013-07-10 15:30:00,71.3,71.35,71.21,71.27,47600.0,57.0017,57.0417,56.9298,56.9777,47600.0
2013-07-11 09:30:00,72.14,72.26,71.48,71.63,25200.0,57.6733,57.7692,57.1456,57.2655,25200.0
2013-07-11 10:00:00,71.6,71.74,71.35,71.74,23800.0,57.2416,57.3535,57.0417,57.3535,23800.0
2013-07-11 10:30:00,71.75,71.86,71.64,71.66,16900.0,57.3615,57.4494,57.2735,57.2895,16900.0
2013-07-11 11:00:00,71.72,71.95,71.72,71.75,12100.0,57.3375,57.5214,57.3375,57.3615,12100.0
2013-07-11 11:30:00,71.8,71.9,71.73,71.81,18700.0,57.4014,57.4814,57.3455,57.4094,18700.0
2013-07-11 12:00:00,71.81,71.87,71.68,71.69,17500.0,57.4094,57.4574,57.3055,57.3135,17500.0
2013-07-11 12:30:00,71.7,71.74,71.65,71.69,22900.0,57.3215,57.3535,57.2815,57.3135,22900.0
2013-07-11 13:00:00,71.72,71.87,71.72,71.83,13900.0,57.3375,57.4574,57.3375,57.4254,13900.0
2013-07-11 13:30:00,71.84,71.94,71.79,71.94,6800.0,57.4334,57.5134,57.3935,57.5134,6800.0
2013-07-11 14:00:00,71.91,71.97,71.83,71.93,9300.0,57.4894,57.5374,57.4254,57.5054,9300.0
2013-07-11 14:30:00,71.94,72.02,71.87,71.88,6700.0,57.5134,57.5773,57.4574,57.4654,6700.0
2013-07-11 15:00:00,71.89,71.9,71.74,71.9,10000.0,57.4734,57.4814,57.3535,57.4814,10000.0
2013-07-11 15:30:00,71.86,72.14,71.83,72.09,65000.0,57.4494,57.6733,57.4254,57.6333,65000.0
2013-07-12 09:30:00,72.23,72.5,71.95,72.09,32900.0,57.7452,57.9611,57.5214,57.6333,32900.0
2013-07-12 10:00:00,72.03,72.36,71.98,72.31,20900.0,57.5853,57.8491,57.5454,57.8092,20900.0
2013-07-12 10:30:00,72.42,72.53,72.35,72.51,16500.0,57.8971,57.9851,57.8412,57.9691,16500.0
2013-07-12 11:00:00,72.45,72.6,72.36,72.47,45700.0,57.9211,58.041,57.8491,57.9371,45700.0
2013-07-12 11:30:00,72.43,72.48,72.36,72.46,20600.0,57.9051,57.9451,57.8491,57.9291,20600.0
2013-07-12 12:00:00,72.41,72.51,72.41,72.46,9900.0,57.8891,57.9691,57.8891,57.9291,9900.0
2013-07-12 12:30:00,72.46,72.53,72.43,72.51,18400.0,57.9291,57.9851,57.9051,57.9691,18400.0
2013-07-12 13:00:00,72.5,72.56,72.47,72.52,7800.0,57.9611,58.009,57.9371,57.9771,7800.0
2013-07-12 13:30:00,72.55,72.76,72.55,72.76,16600.0,58.001,58.1689,58.001,58.1689,16600.0
2013-07-12 14:00:00,72.76,72.87,72.7,72.83,27400.0,58.1689,58.2569,58.121,58.2249,27400.0
2013-07-12 14:30:00,72.84,72.94,72.81,72.88,19500.0,58.2329,58.3128,58.2089,58.2649,19500.0
2013-07-12 15:00:00,72.89,72.92,72.83,72.86,44900.0,58.2729,58.2968,58.2249,58.2489,44900.0
2013-07-12 15:30:00,72.85,73.02,72.83,72.97,42400.0,58.2409,58.3768,58.2249,58.3368,42400.0
2013-07-15 09:30:00,72.49,72.94,72.26,72.42,34300.0,57.9531,58.3128,57.7692,57.8971,34300.0
2013-07-15 10:00:00,72.47,72.72,72.44,72.5,16400.0,57.9371,58.137,57.9131,57.9611,16400.0
2013-07-15 10:30:00,72.5,72.52,72.38,72.38,36700.0,57.9611,57.9771,57.8651,57.8651,36700.0
2013-07-15 11:00:00,72.41,72.46,72.22,72.32,61000.0,57.8891,57.9291,57.7372,57.8172,61000.0
2013-07-15 11:30:00,72.33,72.52,72.33,72.36,68900.0,57.8252,57.9771,57.8252,57.8491,68900.0
2013-07-15 12:00:00,72.35,72.38,72.2,72.2,30300.0,57.8412,57.8651,57.7212,57.7212,30300.0
2013-07-15 12:30:00,72.24,72.28,72.1,72.27,23800.0,57.7532,57.7852,57.6413,57.7772,23800.0
2013-07-15 13:00:00,72.27,72.6,72.27,72.6,29800.0,57.7772,58.041,57.7772,58.041,29800.0
2013-07-15 13:30:00,72.61,72.68,72.53,72.68,10600.0,58.049,58.105,57.9851,58.105,10600.0
2013-07-15 14:00:00,72.65,72.66,72.55,72.56,14600.0,58.081,58.089,58.001,58.009,14600.0
2013-07-15 14:30:00,72.57,72.66,72.56,72.64,13200.0,58.017,58.089,58.009,58.073,13200.0
2013-07-15 15:00:00,72.65,72.66,72.38,72.38,47000.0,58.081,58.089,57.8651,57.8651,47000.0
2013-07-15 15:30:00,72.38,72.63,72.37,72.58,86500.0,57.8651,58.065,57.8571,58.025,86500.0
2013-07-16 09:30:00,72.67,72.87,72.62,72.65,22900.0,58.097,58.2569,58.057,58.081,22900.0
2013-07-16 10:00:00,72.66,72.84,72.51,72.52,47200.0,58.089,58.2329,57.9691,57.9771,47200.0
2013-07-16 10:30:00,72.51,72.58,72.1,72.1,32800.0,57.9691,58.025,57.6413,57.6413,32800.0
2013-07-16 11:00:00,72.14,72.4,72.07,72.39,22800.0,57.6733,57.8811,57.6173,57.8731,22800.0
2013-07-16 11:30:00,72.36,72.46,72.31,72.38,25400.0,57.8491,57.9291,57.8092,57.8651,25400.0
2013-07-16 12:00:00,72.35,72.4,72.22,72.25,13000.0,57.8412,57.8811,57.7372,57.7612,13000.0
2013-07-16 12:30:00,72.27,72.41,72.27,72.35,8200.0,57.7772,57.8891,57.7772,57.8412,8200.0
2013-07-16 13:00:00,72.35,72.4,72.18,72.19,19900.0,57.8412,57.8811,57.7052,57.7132,19900.0
2013-07-16 13:30:00,72.18,72.42,72.18,72.37,18000.0,57.7052,57.8971,57.7052,57.8571,18000.0
2013-07-16 14:00:00,72.39,72.55,72.37,72.51,13700.0,57.8731,58.001,57.8571,57.9691,13700.0
2013-07-16 14:30:00,72.51,72.52,72.37,72.42,8100.0,57.9691,57.9771,57.8571,57.8971,8100.0
2013-07-16 15:00:00,72.37,72.42,72.26,72.31,15500.0,57.8571,57.8971,57.7692,57.8092,15500.0
2013-07-16 15:30:00,72.32,72.44,72.26,72.34,32600.0,57.8172,57.9131,57.7692,57.8332,32600.0
2013-07-17 09:30:00,72.62,72.81,72.08,72.2,46400.0,58.057,58.2089,57.6253,57.7212,46400.0
2013-07-17 10:00:00,72.27,72.5,72.15,72.4,17400.0,57.7772,57.9611,57.6813,57.8811,17400.0
2013-07-17 10:30:00,72.44,72.61,72.23,72.38,11600.0,57.9131,58.049,57.7452,57.8651,11600.0
2013-07-17 11:00:00,72.44,72.5,72.29,72.49,10300.0,57.9131,57.9611,57.7932,57.9531,10300.0
2013-07-17 11:30:00,72.46,72.49,72.31,72.37,14500.0,57.9291,57.9531,57.8092,57.8571,14500.0
2013-07-17 12:00:00,72.41,72.56,72.38,72.5,9200.0,57.8891,58.009,57.8651,57.9611,9200.0
2013-07-17 12:30:00,72.45,72.5,72.38,72.48,8900.0,57.9211,57.9611,57.8651,57.9451,8900.0
2013-07-17 13:00:00,72.45,72.69,72.42,72.53,14600.0,57.9211,58.113,57.8971,57.9851,14600.0
2013-07-17 13:30:00,72.5,72.61,72.48,72.51,14300.0,57.9611,58.049,57.9451,57.9691,14300.0
2013-07-17 14:00:00,72.55,72.74,72.55,72.74,27200.0,58.001,58.1529,58.001,58.1529,27200.0
2013-07-17 14:30:00,72.72,72.72,72.46,72.5,36300.0,58.137,58.137,57.9291,57.9611,36300.0
2013-07-17 15:00:00,72.53,72.55,72.4,72.4,32200.0,57.9851,58.001,57.8811,57.8811,32200.0
2013-07-17 15:30:00,72.41,72.44,72.28,72.35,70400.0,57.8891,57.9131,57.7852,57.8412,70400.0
2013-07-18 09:30:00,72.71,73.21,72.57,73.02,14800.0,58.129,58.5287,58.017,58.3768,14800.0
2013-07-18 10:00:00,72.96,73.3,72.9,73.26,33600.0,58.3288,58.6006,58.2809,58.5687,33600.0
2013-07-18 10:30:00,73.32,73.32,73.12,73.23,22200.0,58.6166,58.6166,58.4567,58.5447,22200.0
2013-07-18 11:00:00,73.23,73.29,73.13,73.15,16600.0,58.5447,58.5926,58.4647,58.4807,16600.0
2013-07-18 11:30:00,73.17,73.26,73.15,73.26,13100.0,58.4967,58.5687,58.4807,58.5687,13100.0
2013-07-18 12:00:00,73.23,73.31,73.14,73.22,23500.0,58.5447,58.6086,58.4727,58.5367,23500.0
2013-07-18 12:30:00,73.2,73.2,73.02,73.05,9900.0,58.5207,58.5207,58.3768,58.4008,9900.0
2013-07-18 13:00:00,73.02,73.15,73.0,73.11,15000.0,58.3768,58.4807,58.3608,58.4487,15000.0
2013-07-18 13:30:00,73.12,73.2,73.1,73.17,11300.0,58.4567,58.5207,58.4407,58.4967,11300.0
2013-07-18 14:00:00,73.18,73.22,73.07,73.07,29500.0,58.5047,58.5367,58.4168,58.4168,29500.0
2013-07-18 14:30:00,73.09,73.28,73.08,73.24,14300.0,58.4328,58.5847,58.4248,58.5527,14300.0
2013-07-18 15:00:00,73.25,73.28,73.15,73.24,31600.0,58.5607,58.5847,58.4807,58.5527,31600.0
2013-07-18 15:30:00,73.2,73.27,73.07,73.25,88200.0,58.5207,58.5767,58.4168,58.5607,88200.0
2013-07-19 09:30:00,67.51,67.85,65.66,66.5,344700.0,53.9718,54.2436,52.4927,53.1643,344700.0
2013-07-19 10:00:00,66.51,66.8,66.34,66.71,248600.0,53.1723,53.4041,53.0364,53.3322,248600.0
2013-07-19 10:30:00,66.71,67.1,66.57,67.05,156200.0,53.3322,53.644,53.2203,53.604,156200.0
2013-07-19 11:00:00,67.05,67.19,66.91,67.02,347000.0,53.604,53.7159,53.4921,53.58,347000.0
2013-07-19 11:30:00,67.01,67.03,66.64,66.92,144700.0,53.572,53.588,53.2762,53.5001,144700.0
2013-07-19 12:00:00,66.92,67.1,66.92,67.05,78800.0,53.5001,53.644,53.5001,53.604,78800.0
2013-07-19 12:30:00,67.05,67.27,67.01,67.24,62000.0,53.604,53.7799,53.572,53.7559,62000.0
2013-07-19 13:00:00,67.25,67.6,67.25,67.6,106900.0,53.7639,54.0437,53.7639,54.0437,106900.0
2013-07-19 13:30:00,67.61,67.86,67.57,67.68,224800.0,54.0517,54.2516,54.0197,54.1077,224800.0
2013-07-19 14:00:00,67.69,67.91,67.57,67.76,110900.0,54.1157,54.2915,54.0197,54.1716,110900.0
2013-07-19 14:30:00,67.76,68.0,67.72,67.87,145800.0,54.1716,54.3635,54.1396,54.2596,145800.0
2013-07-19 15:00:00,67.86,68.01,67.75,68.0,154700.0,54.2516,54.3715,54.1636,54.3635,154700.0
2013-07-19 15:30:00,68.0,68.08,67.89,67.95,315600.0,54.3635,54.4274,54.2755,54.3235,315600.0
2013-07-22 09:30:00,68.0,68.35,67.95,68.23,71600.0,54.3635,54.6433,54.3235,54.5474,71600.0
2013-07-22 10:00:00,68.21,68.54,68.15,68.28,67200.0,54.5314,54.7952,54.4834,54.5873,67200.0
2013-07-22 10:30:00,68.28,68.76,68.28,68.59,37000.0,54.5873,54.9711,54.5873,54.8352,37000.0
2013-07-22 11:00:00,68.57,68.94,68.55,68.85,35500.0,54.8192,55.115,54.8032,55.043,35500.0
2013-07-22 11:30:00,68.87,68.93,68.5,68.51,91300.0,55.059,55.107,54.7632,54.7712,91300.0
2013-07-22 12:00:00,68.51,68.71,68.51,68.64,45700.0,54.7712,54.9311,54.7712,54.8751,45700.0
2013-07-22 12:30:00,68.63,68.67,68.54,68.61,13900.0,54.8671,54.8991,54.7952,54.8512,13900.0
2013-07-22 13:00:00,68.61,68.63,68.54,68.62,21700.0,54.8512,54.8671,54.7952,54.8592,21700.0
2013-07-22 13:30:00,68.63,68.64,68.5,68.6,16800.0,54.8671,54.8751,54.7632,54.8432,16800.0
2013-07-22 14:00:00,68.59,68.73,68.59,68.66,25400.0,54.8352,54.9471,54.8352,54.8911,25400.0
2013-07-22 14:30:00,68.67,68.71,68.62,68.7,27900.0,54.8991,54.9311,54.8592,54.9231,27900.0
2013-07-22 15:00:00,68.7,68.72,68.66,68.69,41300.0,54.9231,54.9391,54.8911,54.9151,41300.0
2013-07-22 15:30:00,68.7,68.73,68.62,68.7,74400.0,54.9231,54.9471,54.8592,54.9231,74400.0
2013-07-23 09:30:00,68.7,68.99,68.62,68.88,52100.0,54.9231,55.155,54.8592,55.067,52100.0
2013-07-23 10:00:00,68.92,68.92,68.41,68.6,47900.0,55.099,55.099,54.6913,54.8432,47900.0
2013-07-23 10:30:00,68.55,68.61,68.48,68.55,25500.0,54.8032,54.8512,54.7472,54.8032,25500.0
2013-07-23 11:00:00,68.5,68.62,68.46,68.61,52200.0,54.7632,54.8592,54.7312,54.8512,52200.0
2013-07-23 11:30:00,68.58,68.61,68.46,68.57,39700.0,54.8272,54.8512,54.7312,54.8192,39700.0
2013-07-23 12:00:00,68.57,68.61,68.47,68.47,22100.0,54.8192,54.8512,54.7392,54.7392,22100.0
2013-07-23 12:30:00,68.45,68.45,68.28,68.37,27200.0,54.7232,54.7232,54.5873,54.6593,27200.0
2013-07-23 13:00:00,68.38,68.39,68.19,68.22,30400.0,54.6673,54.6753,54.5154,54.5394,30400.0
2013-07-23 13:30:00,68.21,68.21,67.93,67.93,34000.0,54.5314,54.5314,54.3075,54.3075,34000.0
2013-07-23 14:00:00,67.94,68.04,67.87,68.04,65500.0,54.3155,54.3955,54.2596,54.3955,65500.0
2013-07-23 14:30:00,68.03,68.16,67.96,68.15,27500.0,54.3875,54.4914,54.3315,54.4834,27500.0
2013-07-23 15:00:00,68.13,68.14,68.01,68.04,72800.0,54.4674,54.4754,54.3715,54.3955,72800.0
2013-07-23 15:30:00,68.04,68.04,67.9,67.96,123300.0,54.3955,54.3955,54.2835,54.3315,123300.0
2013-07-24 09:30:00,68.23,68.71,68.05,68.65,42500.0,54.5474,54.9311,54.4035,54.8831,42500.0
2013-07-24 10:00:00,68.67,68.84,68.2,68.25,47900.0,54.8991,55.035,54.5234,54.5634,47900.0
2013-07-24 10:30:00,68.2,68.35,68.11,68.26,44000.0,54.5234,54.6433,54.4514,54.5713,44000.0
2013-07-24 11:00:00,68.28,68.36,68.13,68.13,36800.0,54.5873,54.6513,54.4674,54.4674,36800.0
2013-07-24 11:30:00,68.13,68.31,67.91,67.91,44600.0,54.4674,54.6113,54.2915,54.2915,44600.0
2013-07-24 12:00:00,67.88,67.95,67.6,67.82,41600.0,54.2676,54.3235,54.0437,54.2196,41600.0
2013-07-24 12:30:00,67.78,68.08,67.77,67.97,18800.0,54.1876,54.4274,54.1796,54.3395,18800.0
2013-07-24 13:00:00,67.96,68.14,67.89,68.09,14300.0,54.3315,54.4754,54.2755,54.4354,14300.0
2013-07-24 13:30:00,68.12,68.12,67.82,67.98,24500.0,54.4594,54.4594,54.2196,54.3475,24500.0
2013-07-24 14:00:00,67.96,68.16,67.96,68.04,20900.0,54.3315,54.4914,54.3315,54.3955,20900.0
2013-07-24 14:30:00,68.04,68.27,67.96,68.2,50100.0,54.3955,54.5793,54.3315,54.5234,50100.0
2013-07-24 15:00:00,68.18,68.21,67.97,68.21,55300.0,54.5074,54.5314,54.3395,54.5314,55300.0
2013-07-24 15:30:00,68.21,68.35,68.09,68.15,117700.0,54.5314,54.6433,54.4354,54.4834,117700.0
2013-07-25 09:30:00,67.99,68.13,67.76,67.83,31300.0,54.3555,54.4674,54.1716,54.2276,31300.0
2013-07-25 10:00:00,67.87,68.24,67.85,68.09,55000.0,54.2596,54.5554,54.2436,54.4354,55000.0
2013-07-25 10:30:00,68.12,68.21,67.96,68.1,56400.0,54.4594,54.5314,54.3315,54.4434,56400.0
2013-07-25 11:00:00,68.04,68.04,67.73,67.75,23800.0,54.3955,54.3955,54.1476,54.1636,23800.0
2013-07-25 11:30:00,67.78,67.92,67.65,67.92,14300.0,54.1876,54.2995,54.0837,54.2995,14300.0
2013-07-25 12:00:00,67.89,68.03,67.85,67.98,16100.0,54.2755,54.3875,54.2436,54.3475,16100.0
2013-07-25 12:30:00,67.96,68.04,67.87,67.98,19900.0,54.3315,54.3955,54.2596,54.3475,19900.0
2013-07-25 13:00:00,68.01,68.09,67.83,67.95,21800.0,54.3715,54.4354,54.2276,54.3235,21800.0
2013-07-25 13:30:00,67.92,67.96,67.89,67.89,11800.0,54.2995,54.3315,54.2755,54.2755,11800.0
2013-07-25 14:00:00,67.89,68.0,67.81,67.85,22300.0,54.2755,54.3635,54.2116,54.2436,22300.0
2013-07-25 14:30:00,67.88,67.95,67.8,67.85,15900.0,54.2676,54.3235,54.2036,54.2436,15900.0
2013-07-25 15:00:00,67.83,68.09,67.83,68.0,45700.0,54.2276,54.4354,54.2276,54.3635,45700.0
2013-07-25 15:30:00,68.01,68.06,67.85,67.9,103100.0,54.3715,54.4115,54.2436,54.2835,103100.0
2013-07-26 09:30:00,67.71,67.97,67.53,67.92,34300.0,54.1316,54.3395,53.9877,54.2995,34300.0
2013-07-26 10:00:00,67.9,68.03,67.83,67.87,26700.0,54.2835,54.3875,54.2276,54.2596,26700.0
2013-07-26 10:30:00,67.85,67.9,67.76,67.83,15400.0,54.2436,54.2835,54.1716,54.2276,15400.0
2013-07-26 11:00:00,67.84,67.88,67.73,67.84,17900.0,54.2356,54.2676,54.1476,54.2356,17900.0
2013-07-26 11:30:00,67.84,67.95,67.82,67.84,13700.0,54.2356,54.3235,54.2196,54.2356,13700.0
2013-07-26 12:00:00,67.87,67.97,67.82,67.82,10900.0,54.2596,54.3395,54.2196,54.2196,10900.0
2013-07-26 12:30:00,67.85,67.85,67.71,67.75,11600.0,54.2436,54.2436,54.1316,54.1636,11600.0
2013-07-26 13:00:00,67.72,67.96,67.69,67.96,20700.0,54.1396,54.3315,54.1157,54.3315,20700.0
2013-07-26 13:30:00,67.9,67.91,67.74,67.77,9900.0,54.2835,54.2915,54.1556,54.1796,9900.0
2013-07-26 14:00:00,67.77,67.82,67.69,67.7,13100.0,54.1796,54.2196,54.1157,54.1236,13100.0
2013-07-26 14:30:00,67.75,67.96,67.72,67.96,37800.0,54.1636,54.3315,54.1396,54.3315,37800.0
2013-07-26 15:00:00,67.95,68.06,67.9,68.04,81000.0,54.3235,54.4115,54.2835,54.3955,81000.0
2013-07-26 15:30:00,68.05,68.31,68.03,68.29,67700.0,54.4035,54.6113,54.3875,54.5953,67700.0
2013-07-29 09:30:00,68.08,68.21,67.6,68.18,34300.0,54.4274,54.5314,54.0437,54.5074,34300.0
2013-07-29 10:00:00,68.15,68.28,67.97,68.03,24900.0,54.4834,54.5873,54.3395,54.3875,24900.0
2013-07-29 10:30:00,68.04,68.18,67.77,67.9,22900.0,54.3955,54.5074,54.1796,54.2835,22900.0
2013-07-29 11:00:00,67.91,67.93,67.49,67.58,18800.0,54.2915,54.3075,53.9558,54.0277,18800.0
2013-07-29 11:30:00,67.59,67.74,67.53,67.64,12300.0,54.0357,54.1556,53.9877,54.0757,12300.0
2013-07-29 12:00:00,67.66,67.69,67.59,67.62,10900.0,54.0917,54.1157,54.0357,54.0597,10900.0
2013-07-29 12:30:00,67.65,67.73,67.59,67.69,13700.0,54.0837,54.1476,54.0357,54.1157,13700.0
2013-07-29 13:00:00,67.64,67.67,67.43,67.43,14500.0,54.0757,54.0997,53.9078,53.9078,14500.0
2013-07-29 13:30:00,67.42,67.58,67.37,67.54,11800.0,53.8998,54.0277,53.8598,53.9957,11800.0
2013-07-29 14:00:00,67.57,67.71,67.57,67.6,10300.0,54.0197,54.1316,54.0197,54.0437,10300.0
2013-07-29 14:30:00,67.62,67.74,67.61,67.62,14000.0,54.0597,54.1556,54.0517,54.0597,14000.0
2013-07-29 15:00:00,67.61,67.63,67.46,67.63,31500.0,54.0517,54.0677,53.9318,54.0677,31500.0
2013-07-29 15:30:00,67.65,67.66,67.53,67.63,49300.0,54.0837,54.0917,53.9877,54.0677,49300.0
2013-07-30 09:30:00,67.99,68.05,67.71,67.98,18900.0,54.3555,54.4035,54.1316,54.3475,18900.0
2013-07-30 10:00:00,68.0,68.04,67.82,67.89,16400.0,54.3635,54.3955,54.2196,54.2755,16400.0
2013-07-30 10:30:00,67.86,67.92,67.78,67.78,22400.0,54.2516,54.2995,54.1876,54.1876,22400.0
2013-07-30 11:00:00,67.78,67.86,67.66,67.83,23400.0,54.1876,54.2516,54.0917,54.2276,23400.0
2013-07-30 11:30:00,67.84,67.85,67.63,67.63,16900.0,54.2356,54.2436,54.0677,54.0677,16900.0
2013-07-30 12:00:00,67.63,67.65,67.37,67.43,33000.0,54.0677,54.0837,53.8598,53.9078,33000.0
2013-07-30 12:30:00,67.47,67.57,67.46,67.51,15700.0,53.9398,54.0197,53.9318,53.9718,15700.0
2013-07-30 13:00:00,67.53,67.63,67.48,67.51,14000.0,53.9877,54.0677,53.9478,53.9718,14000.0
2013-07-30 13:30:00,67.5,67.55,67.42,67.52,20000.0,53.9638,54.0037,53.8998,53.9797,20000.0
2013-07-30 14:00:00,67.5,67.53,67.46,67.51,26000.0,53.9638,53.9877,53.9318,53.9718,26000.0
2013-07-30 14:30:00,67.49,67.67,67.48,67.57,20500.0,53.9558,54.0997,53.9478,54.0197,20500.0
2013-07-30 15:00:00,67.55,67.71,67.53,67.71,28200.0,54.0037,54.1316,53.9877,54.1316,28200.0
2013-07-30 15:30:00,67.7,67.82,67.69,67.77,92600.0,54.1236,54.2196,54.1157,54.1796,92600.0
2013-07-31 09:30:00,68.09,68.62,68.08,68.32,22300.0,54.4354,54.8592,54.4274,54.6193,22300.0
2013-07-31 10:00:00,68.32,68.48,68.2,68.31,19500.0,54.6193,54.7472,54.5234,54.6113,19500.0
2013-07-31 10:30:00,68.37,68.64,68.37,68.53,13200.0,54.6593,54.8751,54.6593,54.7872,13200.0
2013-07-31 11:00:00,68.55,68.68,68.48,68.58,26400.0,54.8032,54.9071,54.7472,54.8272,26400.0
2013-07-31 11:30:00,68.57,68.76,68.55,68.76,18800.0,54.8192,54.9711,54.8032,54.9711,18800.0
2013-07-31 12:00:00,68.76,68.8,68.66,68.68,16700.0,54.9711,55.0031,54.8911,54.9071,16700.0
2013-07-31 12:30:00,68.67,68.69,68.29,68.46,23000.0,54.8991,54.9151,54.5953,54.7312,23000.0
2013-07-31 13:00:00,68.47,68.47,68.2,68.29,27900.0,54.7392,54.7392,54.5234,54.5953,27900.0
2013-07-31 13:30:00,68.29,68.59,68.26,68.46,19100.0,54.5953,54.8352,54.5713,54.7312,19100.0
2013-07-31 14:00:00,68.51,68.61,68.34,68.51,22500.0,54.7712,54.8512,54.6353,54.7712,22500.0
2013-07-31 14:30:00,68.52,68.55,68.3,68.38,68200.0,54.7792,54.8032,54.6033,54.6673,68200.0
2013-07-31 15:00:00,68.38,68.41,68.28,68.36,55600.0,54.6673,54.6913,54.5873,54.6513,55600.0
2013-07-31 15:30:00,68.36,68.41,67.95,68.07,136800.0,54.6513,54.6913,54.3235,54.4195,136800.0
2013-08-01 09:30:00,68.76,69.15,68.68,69.0,96700.0,54.9711,55.2829,54.9071,55.163,96700.0
2013-08-01 10:00:00,69.01,69.22,68.9,69.08,66600.0,55.1709,55.3388,55.083,55.2269,66600.0
2013-08-01 10:30:00,69.08,69.14,68.82,68.89,28000.0,55.2269,55.2749,55.019,55.075,28000.0
2013-08-01 11:00:00,68.9,69.08,68.79,69.05,38000.0,55.083,55.2269,54.9951,55.2029,38000.0
2013-08-01 11:30:00,69.06,69.22,69.0,69.19,32100.0,55.2109,55.3388,55.163,55.3148,32100.0
2013-08-01 12:00:00,69.16,69.18,68.9,68.99,35200.0,55.2909,55.3069,55.083,55.155,35200.0
2013-08-01 12:30:00,69.03,69.21,68.91,69.21,19800.0,55.1869,55.3308,55.091,55.3308,19800.0
2013-08-01 13:00:00,69.19,69.22,69.04,69.18,19300.0,55.3148,55.3388,55.1949,55.3069,19300.0
2013-08-01 13:30:00,69.14,69.23,69.08,69.23,19900.0,55.2749,55.3468,55.2269,55.3468,19900.0
2013-08-01 14:00:00,69.22,69.38,69.18,69.18,36000.0,55.3388,55.4667,55.3069,55.3069,36000.0
2013-08-01 14:30:00,69.21,69.27,69.1,69.25,30000.0,55.3308,55.3788,55.2429,55.3628,30000.0
2013-08-01 15:00:00,69.26,69.37,69.12,69.35,29100.0,55.3708,55.4588,55.2589,55.4428,29100.0
2013-08-01 15:30:00,69.36,69.41,69.13,69.2,146600.0,55.4508,55.4907,55.2669,55.3228,146600.0
2013-08-02 09:30:00,68.71,69.37,68.37,68.63,82500.0,54.9311,55.4588,54.6593,54.8671,82500.0
2013-08-02 10:00:00,68.64,68.95,68.64,68.77,23800.0,54.8751,55.123,54.8751,54.9791,23800.0
2013-08-02 10:30:00,68.73,68.81,68.65,68.7,12600.0,54.9471,55.0111,54.8831,54.9231,12600.0
2013-08-02 11:00:00,68.75,68.75,68.43,68.51,14500.0,54.9631,54.9631,54.7073,54.7712,14500.0
2013-08-02 11:30:00,68.51,68.69,68.51,68.65,8500.0,54.7712,54.9151,54.7712,54.8831,8500.0
2013-08-02 12:00:00,68.64,68.67,68.52,68.58,14600.0,54.8751,54.8991,54.7792,54.8272,14600.0
2013-08-02 12:30:00,68.52,68.79,68.52,68.73,19500.0,54.7792,54.9951,54.7792,54.9471,19500.0
2013-08-02 13:00:00,68.72,68.87,68.68,68.82,8100.0,54.9391,55.059,54.9071,55.019,8100.0
2013-08-02 13:30:00,68.71,68.71,68.39,68.41,18800.0,54.9311,54.9311,54.6753,54.6913,18800.0
2013-08-02 14:00:00,68.43,68.52,68.36,68.42,24500.0,54.7073,54.7792,54.6513,54.6993,24500.0
2013-08-02 14:30:00,68.41,68.51,68.38,68.5,18400.0,54.6913,54.7712,54.6673,54.7632,18400.0
2013-08-02 15:00:00,68.45,68.54,68.43,68.49,24400.0,54.7232,54.7952,54.7073,54.7552,24400.0
2013-08-02 15:30:00,68.48,68.6,68.45,68.51,52100.0,54.7472,54.8432,54.7232,54.7712,52100.0
2013-08-05 09:30:00,68.34,68.64,68.1,68.64,14800.0,54.6353,54.8751,54.4434,54.8751,14800.0
2013-08-05 10:00:00,68.54,68.54,68.33,68.38,5500.0,54.7952,54.7952,54.6273,54.6673,5500.0
2013-08-05 10:30:00,68.36,68.57,68.33,68.33,8300.0,54.6513,54.8192,54.6273,54.6273,8300.0
2013-08-05 11:00:00,68.33,68.38,68.21,68.27,13200.0,54.6273,54.6673,54.5314,54.5793,13200.0
2013-08-05 11:30:00,68.25,68.32,68.2,68.31,22600.0,54.5634,54.6193,54.5234,54.6113,22600.0
2013-08-05 12:00:00,68.31,68.36,68.14,68.3,12800.0,54.6113,54.6513,54.4754,54.6033,12800.0
2013-08-05 12:30:00,68.29,68.32,68.13,68.15,52100.0,54.5953,54.6193,54.4674,54.4834,52100.0
2013-08-05 13:00:00,68.18,68.26,68.11,68.13,10900.0,54.5074,54.5713,54.4514,54.4674,10900.0
2013-08-05 13:30:00,68.17,68.21,68.11,68.2,5200.0,54.4994,54.5314,54.4514,54.5234,5200.0
2013-08-05 14:00:00,68.19,68.19,68.08,68.16,69000.0,54.5154,54.5154,54.4274,54.4914,69000.0
2013-08-05 14:30:00,68.19,68.31,68.13,68.23,20500.0,54.5154,54.6113,54.4674,54.5474,20500.0
2013-08-05 15:00:00,68.25,68.29,68.2,68.24,28000.0,54.5634,54.5953,54.5234,54.5554,28000.0
2013-08-05 15:30:00,68.25,68.45,68.25,68.43,58400.0,54.5634,54.7232,54.5634,54.7073,58400.0
2013-08-06 09:30:00,68.28,68.28,67.76,68.02,43400.0,54.5873,54.5873,54.1716,54.3795,43400.0
2013-08-06 10:00:00,68.01,68.12,67.57,67.57,24500.0,54.3715,54.4594,54.0197,54.0197,24500.0
2013-08-06 10:30:00,67.57,67.6,67.26,67.26,28200.0,54.0197,54.0437,53.7719,53.7719,28200.0
2013-08-06 11:00:00,67.25,67.42,67.25,67.33,29400.0,53.7639,53.8998,53.7639,53.8278,29400.0
2013-08-06 11:30:00,67.32,67.48,67.26,67.45,21700.0,53.8199,53.9478,53.7719,53.9238,21700.0
2013-08-06 12:00:00,67.46,67.53,67.29,67.36,14000.0,53.9318,53.9877,53.7959,53.8518,14000.0
2013-08-06 12:30:00,67.39,67.58,67.39,67.57,52000.0,53.8758,54.0277,53.8758,54.0197,52000.0
2013-08-06 13:00:00,67.58,67.62,67.48,67.53,19800.0,54.0277,54.0597,53.9478,53.9877,19800.0
2013-08-06 13:30:00,67.51,67.55,67.38,67.53,34400.0,53.9718,54.0037,53.8678,53.9877,34400.0
2013-08-06 14:00:00,67.53,67.59,67.34,67.34,45600.0,53.9877,54.0357,53.8358,53.8358,45600.0
2013-08-06 14:30:00,67.34,67.37,67.2,67.37,28800.0,53.8358,53.8598,53.7239,53.8598,28800.0
2013-08-06 15:00:00,67.36,67.52,67.36,67.5,33000.0,53.8518,53.9797,53.8518,53.9638,33000.0
2013-08-06 15:30:00,67.51,67.56,67.48,67.51,77400.0,53.9718,54.0117,53.9478,53.9718,77400.0
2013-08-07 09:30:00,67.19,67.26,66.87,67.15,34700.0,53.9565,54.0127,53.6995,53.9244,34700.0
2013-08-07 10:00:00,67.14,67.37,66.94,67.31,37300.0,53.9163,54.101,53.7557,54.0528,37300.0
2013-08-07 10:30:00,67.26,67.58,67.2,67.45,11700.0,54.0127,54.2697,53.9645,54.1653,11700.0
2013-08-07 11:00:00,67.45,67.48,67.2,67.3,26500.0,54.1653,54.1894,53.9645,54.0448,26500.0
2013-08-07 11:30:00,67.31,67.39,67.21,67.25,31600.0,54.0528,54.1171,53.9725,54.0047,31600.0
2013-08-07 12:00:00,67.19,67.25,67.1,67.12,12700.0,53.9565,54.0047,53.8842,53.9003,12700.0
2013-08-07 12:30:00,67.11,67.3,67.08,67.17,28300.0,53.8922,54.0448,53.8681,53.9404,28300.0
2013-08-07 13:00:00,67.16,67.24,67.13,67.21,16700.0,53.9324,53.9966,53.9083,53.9725,16700.0
2013-08-07 13:30:00,67.2,67.21,66.9,67.04,36100.0,53.9645,53.9725,53.7236,53.836,36100.0
2013-08-07 14:00:00,67.06,67.07,66.92,67.03,18500.0,53.8521,53.8601,53.7397,53.828,18500.0
2013-08-07 14:30:00,67.03,67.16,66.95,67.06,36800.0,53.828,53.9324,53.7637,53.8521,36800.0
2013-08-07 15:00:00,67.03,67.22,67.03,67.11,63800.0,53.828,53.9806,53.828,53.8922,63800.0
2013-08-07 15:30:00,67.1,67.16,66.97,66.99,90200.0,53.8842,53.9324,53.7798,53.7959,90200.0
2013-08-08 09:30:00,68.36,68.36,67.22,67.76,27000.0,54.896,54.896,53.9806,54.4142,27000.0
2013-08-08 10:00:00,67.76,67.83,67.28,67.36,34400.0,54.4142,54.4704,54.0288,54.093,34400.0
2013-08-08 10:30:00,67.4,67.48,66.93,67.13,15400.0,54.1251,54.1894,53.7477,53.9083,15400.0
2013-08-08 11:00:00,67.1,67.1,66.88,66.91,10500.0,53.8842,53.8842,53.7075,53.7316,10500.0
2013-08-08 11:30:00,66.89,66.92,66.77,66.92,11200.0,53.7156,53.7397,53.6192,53.7397,11200.0
2013-08-08 12:00:00,66.94,67.02,66.87,67.0,16400.0,53.7557,53.82,53.6995,53.8039,16400.0
2013-08-08 12:30:00,67.04,67.08,66.96,67.0,36300.0,53.836,53.8681,53.7718,53.8039,36300.0
2013-08-08 13:00:00,67.0,67.12,67.0,67.05,23900.0,53.8039,53.9003,53.8039,53.8441,23900.0
2013-08-08 13:30:00,67.05,67.1,66.94,67.01,17300.0,53.8441,53.8842,53.7557,53.8119,17300.0
2013-08-08 14:00:00,67.0,67.06,66.92,66.94,14500.0,53.8039,53.8521,53.7397,53.7557,14500.0
2013-08-08 14:30:00,66.97,67.06,66.89,67.06,21400.0,53.7798,53.8521,53.7156,53.8521,21400.0
2013-08-08 15:00:00,67.06,67.08,66.99,67.04,43100.0,53.8521,53.8681,53.7959,53.836,43100.0
2013-08-08 15:30:00,67.05,67.14,66.83,66.9,147400.0,53.8441,53.9163,53.6674,53.7236,147400.0
2013-08-09 09:30:00,66.88,67.29,66.51,67.01,22400.0,53.7075,54.0368,53.4104,53.8119,22400.0
2013-08-09 10:00:00,67.0,67.05,66.78,67.03,11900.0,53.8039,53.8441,53.6272,53.828,11900.0
2013-08-09 10:30:00,66.99,67.29,66.9,66.97,45300.0,53.7959,54.0368,53.7236,53.7798,45300.0
2013-08-09 11:00:00,66.93,67.07,66.83,66.97,30000.0,53.7477,53.8601,53.6674,53.7798,30000.0
2013-08-09 11:30:00,66.97,67.33,66.95,67.27,13800.0,53.7798,54.0689,53.7637,54.0207,13800.0
2013-08-09 12:00:00,67.25,67.35,67.17,67.3,12600.0,54.0047,54.085,53.9404,54.0448,12600.0
2013-08-09 12:30:00,67.34,67.39,67.17,67.19,7300.0,54.0769,54.1171,53.9404,53.9565,7300.0
2013-08-09 13:00:00,67.15,67.24,67.07,67.18,51800.0,53.9244,53.9966,53.8601,53.9484,51800.0
2013-08-09 13:30:00,67.18,67.31,67.16,67.21,16400.0,53.9484,54.0528,53.9324,53.9725,16400.0
2013-08-09 14:00:00,67.22,67.28,67.15,67.21,7900.0,53.9806,54.0288,53.9244,53.9725,7900.0
2013-08-09 14:30:00,67.2,67.4,67.15,67.27,31700.0,53.9645,54.1251,53.9244,54.0207,31700.0
2013-08-09 15:00:00,67.29,67.33,67.13,67.13,20000.0,54.0368,54.0689,53.9083,53.9083,20000.0
2013-08-09 15:30:00,67.09,67.23,67.07,67.1,44500.0,53.8762,53.9886,53.8601,53.8842,44500.0
2013-08-12 09:30:00,66.64,66.9,66.5,66.7,26300.0,53.5148,53.7236,53.4024,53.563,26300.0
2013-08-12 10:00:00,66.68,66.78,66.5,66.54,10200.0,53.5469,53.6272,53.4024,53.4345,10200.0
2013-08-12 10:30:00,66.55,66.88,66.55,66.86,19100.0,53.4425,53.7075,53.4425,53.6915,19100.0
2013-08-12 11:00:00,66.87,67.01,66.77,66.99,11800.0,53.6995,53.8119,53.6192,53.7959,11800.0
2013-08-12 11:30:00,67.0,67.03,66.81,66.81,4900.0,53.8039,53.828,53.6513,53.6513,4900.0
2013-08-12 12:00:00,66.81,66.83,66.72,66.83,7100.0,53.6513,53.6674,53.579,53.6674,7100.0
2013-08-12 12:30:00,66.84,66.86,66.57,66.6,18800.0,53.6754,53.6915,53.4586,53.4827,18800.0
2013-08-12 13:00:00,66.62,66.62,66.48,66.54,5000.0,53.4987,53.4987,53.3863,53.4345,5000.0
2013-08-12 13:30:00,66.61,66.61,66.49,66.49,4600.0,53.4907,53.4907,53.3943,53.3943,4600.0
2013-08-12 14:00:00,66.47,66.52,66.39,66.52,12200.0,53.3783,53.4184,53.314,53.4184,12200.0
2013-08-12 14:30:00,66.52,66.52,66.36,66.39,13900.0,53.4184,53.4184,53.29,53.314,13900.0
2013-08-12 15:00:00,66.43,66.52,66.41,66.5,39800.0,53.3462,53.4184,53.3301,53.4024,39800.0
2013-08-12 15:30:00,66.49,66.64,66.47,66.59,62100.0,53.3943,53.5148,53.3783,53.4747,62100.0
2013-08-13 09:30:00,66.75,66.89,66.65,66.76,21600.0,53.6031,53.7156,53.5228,53.6112,21600.0
2013-08-13 10:00:00,66.73,66.73,66.4,66.5,6400.0,53.5871,53.5871,53.3221,53.4024,6400.0
2013-08-13 10:30:00,66.44,66.58,66.31,66.4,17200.0,53.3542,53.4666,53.2498,53.3221,17200.0
2013-08-13 11:00:00,66.45,66.7,66.42,66.7,8300.0,53.3622,53.563,53.3381,53.563,8300.0
2013-08-13 11:30:00,66.7,66.7,66.48,66.58,38800.0,53.563,53.563,53.3863,53.4666,38800.0
2013-08-13 12:00:00,66.54,66.67,66.52,66.66,13300.0,53.4345,53.5389,53.4184,53.5309,13300.0
2013-08-13 12:30:00,66.7,66.82,66.67,66.77,10900.0,53.563,53.6594,53.5389,53.6192,10900.0
2013-08-13 13:00:00,66.69,66.81,66.67,66.79,6200.0,53.555,53.6513,53.5389,53.6353,6200.0
2013-08-13 13:30:00,66.79,66.81,66.7,66.73,5300.0,53.6353,53.6513,53.563,53.5871,5300.0
2013-08-13 14:00:00,66.73,66.8,66.72,66.76,9900.0,53.5871,53.6433,53.579,53.6112,9900.0
2013-08-13 14:30:00,66.78,66.78,66.62,66.72,11600.0,53.6272,53.6272,53.4987,53.579,11600.0
2013-08-13 15:00:00,66.7,66.78,66.62,66.62,18300.0,53.563,53.6272,53.4987,53.4987,18300.0
2013-08-13 15:30:00,66.63,66.67,66.53,66.57,50800.0,53.5068,53.5389,53.4265,53.4586,50800.0
2013-08-14 09:30:00,66.55,66.67,66.33,66.67,8400.0,53.4425,53.5389,53.2659,53.5389,8400.0
2013-08-14 10:00:00,66.63,66.73,66.17,66.37,10900.0,53.5068,53.5871,53.1374,53.298,10900.0
2013-08-14 10:30:00,66.36,66.37,65.9,66.03,170300.0,53.29,53.298,52.9206,53.0249,170300.0
2013-08-14 11:00:00,66.05,66.12,65.94,65.98,22000.0,53.041,53.0972,52.9527,52.9848,22000.0
2013-08-14 11:30:00,66.04,66.26,65.97,66.05,118400.0,53.033,53.2096,52.9768,53.041,118400.0
2013-08-14 12:00:00,66.11,66.22,66.01,66.21,54900.0,53.0892,53.1775,53.0089,53.1695,54900.0
2013-08-14 12:30:00,66.27,66.29,66.07,66.29,47400.0,53.2177,53.2337,53.0571,53.2337,47400.0
2013-08-14 13:00:00,66.29,66.45,66.29,66.38,5800.0,53.2337,53.3622,53.2337,53.306,5800.0
2013-08-14 13:30:00,66.34,66.53,66.34,66.48,8800.0,53.2739,53.4265,53.2739,53.3863,8800.0
2013-08-14 14:00:00,66.47,66.5,66.31,66.31,9900.0,53.3783,53.4024,53.2498,53.2498,9900.0
2013-08-14 14:30:00,66.31,66.42,66.21,66.31,8300.0,53.2498,53.3381,53.1695,53.2498,8300.0
2013-08-14 15:00:00,66.31,66.56,66.31,66.39,16100.0,53.2498,53.4506,53.2498,53.314,16100.0
2013-08-14 15:30:00,66.41,66.49,66.33,66.41,31600.0,53.3301,53.3943,53.2659,53.3301,31600.0
2013-08-15 09:30:00,65.94,66.05,65.3,65.3,18600.0,52.9527,53.041,52.4387,52.4387,18600.0
2013-08-15 10:00:00,65.3,65.56,65.2,65.53,7700.0,52.4387,52.6475,52.3584,52.6234,7700.0
2013-08-15 10:30:00,65.58,65.69,65.29,65.36,16800.0,52.6636,52.7519,52.4307,52.4869,16800.0
2013-08-15 11:00:00,65.36,65.69,65.36,65.52,39100.0,52.4869,52.7519,52.4869,52.6154,39100.0
2013-08-15 11:30:00,65.5,65.52,65.27,65.31,14800.0,52.5993,52.6154,52.4146,52.4468,14800.0
2013-08-15 12:00:00,65.28,65.3,65.14,65.14,12400.0,52.4227,52.4387,52.3102,52.3102,12400.0
2013-08-15 12:30:00,65.18,65.21,65.0,65.16,7300.0,52.3424,52.3665,52.1978,52.3263,7300.0
2013-08-15 13:00:00,65.12,65.22,65.03,65.04,11100.0,52.2942,52.3745,52.2219,52.2299,11100.0
2013-08-15 13:30:00,65.04,65.21,65.04,65.09,5400.0,52.2299,52.3665,52.2299,52.2701,5400.0
2013-08-15 14:00:00,65.14,65.15,64.98,65.12,8200.0,52.3102,52.3183,52.1818,52.2942,8200.0
2013-08-15 14:30:00,65.13,65.2,65.02,65.03,13400.0,52.3022,52.3584,52.2139,52.2219,13400.0
2013-08-15 15:00:00,65.05,65.17,64.96,65.13,25500.0,52.238,52.3343,52.1657,52.3022,25500.0
2013-08-15 15:30:00,65.13,65.28,65.09,65.15,72900.0,52.3022,52.4227,52.2701,52.3183,72900.0
2013-08-16 09:30:00,65.07,65.49,65.07,65.31,18100.0,52.254,52.5913,52.254,52.4468,18100.0
2013-08-16 10:00:00,65.23,65.62,65.11,65.59,30800.0,52.3825,52.6957,52.2861,52.6716,30800.0
2013-08-16 10:30:00,65.53,65.79,65.42,65.63,11700.0,52.6234,52.8322,52.5351,52.7037,11700.0
2013-08-16 11:00:00,65.63,65.71,65.38,65.45,24100.0,52.7037,52.768,52.503,52.5592,24100.0
2013-08-16 11:30:00,65.4,65.58,65.33,65.54,6700.0,52.519,52.6636,52.4628,52.6315,6700.0
2013-08-16 12:00:00,65.54,65.65,65.53,65.58,6600.0,52.6315,52.7198,52.6234,52.6636,6600.0
2013-08-16 12:30:00,65.59,65.6,65.49,65.51,13900.0,52.6716,52.6796,52.5913,52.6074,13900.0
2013-08-16 13:00:00,65.5,65.51,65.25,65.28,11400.0,52.5993,52.6074,52.3986,52.4227,11400.0
2013-08-16 13:30:00,65.31,65.39,65.22,65.33,8400.0,52.4468,52.511,52.3745,52.4628,8400.0
2013-08-16 14:00:00,65.33,65.47,65.23,65.3,12700.0,52.4628,52.5752,52.3825,52.4387,12700.0
2013-08-16 14:30:00,65.27,65.44,65.16,65.39,8300.0,52.4146,52.5512,52.3263,52.511,8300.0
2013-08-16 15:00:00,65.42,65.47,65.31,65.43,14800.0,52.5351,52.5752,52.4468,52.5431,14800.0
2013-08-16 15:30:00,65.39,65.55,65.29,65.32,39300.0,52.511,52.6395,52.4307,52.4548,39300.0
2013-08-19 09:30:00,65.1,65.21,64.78,64.87,16700.0,52.2781,52.3665,52.0211,52.0934,16700.0
2013-08-19 10:00:00,64.95,65.11,64.7,64.75,39500.0,52.1577,52.2861,51.9569,51.9971,39500.0
2013-08-19 10:30:00,64.76,65.05,64.73,64.97,42800.0,52.0051,52.238,51.981,52.1737,42800.0
2013-08-19 11:00:00,65.0,65.04,64.9,64.99,24100.0,52.1978,52.2299,52.1175,52.1898,24100.0
2013-08-19 11:30:00,64.99,65.39,64.99,65.36,24100.0,52.1898,52.511,52.1898,52.4869,24100.0
2013-08-19 12:00:00,65.39,65.47,65.26,65.27,16600.0,52.511,52.5752,52.4066,52.4146,16600.0
2013-08-19 12:30:00,65.26,65.26,65.18,65.24,18400.0,52.4066,52.4066,52.3424,52.3905,18400.0
2013-08-19 13:00:00,65.2,65.25,65.13,65.2,14400.0,52.3584,52.3986,52.3022,52.3584,14400.0
2013-08-19 13:30:00,65.22,65.24,65.08,65.13,21500.0,52.3745,52.3905,52.2621,52.3022,21500.0
2013-08-19 14:00:00,65.12,65.12,65.0,65.04,15700.0,52.2942,52.2942,52.1978,52.2299,15700.0
2013-08-19 14:30:00,65.05,65.08,65.0,65.03,12500.0,52.238,52.2621,52.1978,52.2219,12500.0
2013-08-19 15:00:00,65.05,65.13,64.77,64.77,38600.0,52.238,52.3022,52.0131,52.0131,38600.0
2013-08-19 15:30:00,64.77,64.8,64.63,64.63,48400.0,52.0131,52.0372,51.9007,51.9007,48400.0
2013-08-20 09:30:00,64.63,64.76,64.4,64.47,9500.0,51.9007,52.0051,51.716,51.7722,9500.0
2013-08-20 10:00:00,64.45,64.84,64.45,64.79,21900.0,51.7561,52.0693,51.7561,52.0292,21900.0
2013-08-20 10:30:00,64.75,64.91,64.71,64.71,32700.0,51.9971,52.1255,51.9649,51.9649,32700.0
2013-08-20 11:00:00,64.75,64.96,64.71,64.87,32000.0,51.9971,52.1657,51.9649,52.0934,32000.0
2013-08-20 11:30:00,64.87,65.0,64.82,64.99,15400.0,52.0934,52.1978,52.0533,52.1898,15400.0
2013-08-20 12:00:00,65.0,65.06,64.95,65.06,9500.0,52.1978,52.246,52.1577,52.246,9500.0
2013-08-20 12:30:00,65.02,65.16,64.98,65.16,17000.0,52.2139,52.3263,52.1818,52.3263,17000.0
2013-08-20 13:00:00,65.12,65.19,65.03,65.03,13200.0,52.2942,52.3504,52.2219,52.2219,13200.0
2013-08-20 13:30:00,65.05,65.08,64.88,64.88,19100.0,52.238,52.2621,52.1014,52.1014,19100.0
2013-08-20 14:00:00,64.91,65.03,64.9,65.03,8500.0,52.1255,52.2219,52.1175,52.2219,8500.0
2013-08-20 14:30:00,65.04,65.05,64.88,65.01,14800.0,52.2299,52.238,52.1014,52.2058,14800.0
2013-08-20 15:00:00,65.01,65.09,64.98,65.04,12400.0,52.2058,52.2701,52.1818,52.2299,12400.0
2013-08-20 15:30:00,65.11,65.11,64.92,64.98,24700.0,52.2861,52.2861,52.1336,52.1818,24700.0
2013-08-21 09:30:00,64.97,64.97,64.52,64.55,24800.0,52.1737,52.1737,51.8124,51.8364,24800.0
2013-08-21 10:00:00,64.57,65.0,64.57,64.74,27800.0,51.8525,52.1978,51.8525,51.989,27800.0
2013-08-21 10:30:00,64.74,64.84,64.57,64.64,11800.0,51.989,52.0693,51.8525,51.9087,11800.0
2013-08-21 11:00:00,64.58,64.59,64.31,64.35,24500.0,51.8605,51.8686,51.6437,51.6758,24500.0
2013-08-21 11:30:00,64.34,64.48,64.34,64.48,12400.0,51.6678,51.7802,51.6678,51.7802,12400.0
2013-08-21 12:00:00,64.48,64.74,64.4,64.73,56600.0,51.7802,51.989,51.716,51.981,56600.0
2013-08-21 12:30:00,64.74,64.91,64.72,64.9,7700.0,51.989,52.1255,51.973,52.1175,7700.0
2013-08-21 13:00:00,64.88,64.88,64.69,64.77,12500.0,52.1014,52.1014,51.9489,52.0131,12500.0
2013-08-21 13:30:00,64.82,65.02,64.77,65.02,29500.0,52.0533,52.2139,52.0131,52.2139,29500.0
2013-08-21 14:00:00,65.0,65.02,64.54,65.01,81200.0,52.1978,52.2139,51.8284,52.2058,81200.0
2013-08-21 14:30:00,64.99,65.52,64.99,65.42,51300.0,52.1898,52.6154,52.1898,52.5351,51300.0
2013-08-21 15:00:00,65.4,65.56,65.35,65.43,63900.0,52.519,52.6475,52.4789,52.5431,63900.0
2013-08-21 15:30:00,65.43,65.52,65.07,65.13,75400.0,52.5431,52.6154,52.254,52.3022,75400.0
2013-08-22 09:30:00,65.43,66.28,65.43,66.24,29400.0,52.5431,53.2257,52.5431,53.1936,29400.0
2013-08-22 10:00:00,66.29,66.53,66.11,66.41,18300.0,53.2337,53.4265,53.0892,53.3301,18300.0
2013-08-22 10:30:00,66.4,66.54,66.18,66.25,19100.0,53.3221,53.4345,53.1454,53.2016,19100.0
2013-08-22 11:00:00,66.28,66.39,65.88,65.94,14700.0,53.2257,53.314,52.9045,52.9527,14700.0
2013-08-22 11:30:00,65.95,66.13,65.92,66.07,6400.0,52.9607,53.1053,52.9366,53.0571,6400.0
2013-08-22 12:00:00,66.12,66.12,65.87,65.87,6800.0,53.0972,53.0972,52.8965,52.8965,6800.0
2013-08-22 12:30:00,65.9,65.99,65.71,65.73,8600.0,52.9206,52.9928,52.768,52.784,8600.0
2013-08-22 13:00:00,65.74,65.95,65.71,65.91,7200.0,52.7921,52.9607,52.768,52.9286,7200.0
2013-08-22 13:30:00,65.89,65.89,65.71,65.71,6300.0,52.9125,52.9125,52.768,52.768,6300.0
2013-08-22 14:00:00,65.71,65.91,65.6,65.67,8200.0,52.768,52.9286,52.6796,52.7359,8200.0
2013-08-22 14:30:00,65.63,65.69,65.4,65.42,13000.0,52.7037,52.7519,52.519,52.5351,13000.0
2013-08-22 15:00:00,65.42,65.64,65.3,65.62,14900.0,52.5351,52.7118,52.4387,52.6957,14900.0
2013-08-22 15:30:00,65.63,65.88,65.52,65.67,75900.0,52.7037,52.9045,52.6154,52.7359,75900.0
2013-08-23 09:30:00,65.73,65.73,65.23,65.39,21300.0,52.784,52.784,52.3825,52.511,21300.0
2013-08-23 10:00:00,65.49,65.75,65.31,65.41,15000.0,52.5913,52.8001,52.4468,52.5271,15000.0
2013-08-23 10:30:00,65.43,65.54,65.22,65.36,15600.0,52.5431,52.6315,52.3745,52.4869,15600.0
2013-08-23 11:00:00,65.42,65.44,65.28,65.41,7500.0,52.5351,52.5512,52.4227,52.5271,7500.0
2013-08-23 11:30:00,65.39,65.65,65.39,65.53,5600.0,52.511,52.7198,52.511,52.6234,5600.0
2013-08-23 12:00:00,65.56,65.7,65.51,65.68,9300.0,52.6475,52.7599,52.6074,52.7439,9300.0
2013-08-23 12:30:00,65.67,65.76,65.59,65.72,9900.0,52.7359,52.8081,52.6716,52.776,9900.0
2013-08-23 13:00:00,65.66,65.75,65.59,65.75,12500.0,52.7278,52.8001,52.6716,52.8001,12500.0
2013-08-23 13:30:00,65.75,65.9,65.75,65.85,9300.0,52.8001,52.9206,52.8001,52.8804,9300.0
2013-08-23 14:00:00,65.84,65.88,65.75,65.84,26400.0,52.8724,52.9045,52.8001,52.8724,26400.0
2013-08-23 14:30:00,65.86,65.91,65.8,65.86,7300.0,52.8884,52.9286,52.8402,52.8884,7300.0
2013-08-23 15:00:00,65.85,65.88,65.74,65.85,14300.0,52.8804,52.9045,52.7921,52.8804,14300.0
2013-08-23 15:30:00,65.84,65.94,65.75,65.82,33700.0,52.8724,52.9527,52.8001,52.8563,33700.0
2013-08-26 09:30:00,65.89,65.99,65.61,65.68,13100.0,52.9125,52.9928,52.6877,52.7439,13100.0
2013-08-26 10:00:00,65.68,66.04,65.65,65.96,12700.0,52.7439,53.033,52.7198,52.9687,12700.0
2013-08-26 10:30:00,65.94,66.23,65.93,66.23,5900.0,52.9527,53.1856,52.9446,53.1856,5900.0
2013-08-26 11:00:00,66.18,66.32,66.13,66.13,12700.0,53.1454,53.2578,53.1053,53.1053,12700.0
2013-08-26 11:30:00,66.2,66.37,66.15,66.31,11900.0,53.1615,53.298,53.1213,53.2498,11900.0
2013-08-26 12:00:00,66.3,66.35,66.14,66.22,10000.0,53.2418,53.2819,53.1133,53.1775,10000.0
2013-08-26 12:30:00,66.22,66.29,66.12,66.19,23200.0,53.1775,53.2337,53.0972,53.1534,23200.0
2013-08-26 13:00:00,66.2,66.26,66.18,66.2,4900.0,53.1615,53.2096,53.1454,53.1615,4900.0
2013-08-26 13:30:00,66.18,66.2,66.09,66.17,5600.0,53.1454,53.1615,53.0731,53.1374,5600.0
2013-08-26 14:00:00,66.15,66.17,66.04,66.1,7200.0,53.1213,53.1374,53.033,53.0812,7200.0
2013-08-26 14:30:00,66.09,66.14,66.03,66.12,10200.0,53.0731,53.1133,53.0249,53.0972,10200.0
2013-08-26 15:00:00,66.12,66.15,65.71,65.84,25700.0,53.0972,53.1213,52.768,52.8724,25700.0
2013-08-26 15:30:00,65.83,65.97,65.75,65.84,41200.0,52.8643,52.9768,52.8001,52.8724,41200.0
2013-08-27 09:30:00,65.22,65.26,64.71,64.86,20100.0,52.3745,52.4066,51.9649,52.0854,20100.0
2013-08-27 10:00:00,64.97,64.98,64.66,64.78,82800.0,52.1737,52.1818,51.9248,52.0211,82800.0
2013-08-27 10:30:00,64.82,65.0,64.72,65.0,4600.0,52.0533,52.1978,51.973,52.1978,4600.0
2013-08-27 11:00:00,65.01,65.04,64.81,64.81,23700.0,52.2058,52.2299,52.0452,52.0452,23700.0
2013-08-27 11:30:00,64.82,64.82,64.62,64.76,8400.0,52.0533,52.0533,51.8927,52.0051,8400.0
2013-08-27 12:00:00,64.74,64.76,64.58,64.76,3300.0,51.989,52.0051,51.8605,52.0051,3300.0
2013-08-27 12:30:00,64.72,64.87,64.69,64.72,20000.0,51.973,52.0934,51.9489,51.973,20000.0
2013-08-27 13:00:00,64.72,64.81,64.5,64.5,7000.0,51.973,52.0452,51.7963,51.7963,7000.0
2013-08-27 13:30:00,64.58,64.79,64.58,64.67,13000.0,51.8605,52.0292,51.8605,51.9328,13000.0
2013-08-27 14:00:00,64.67,64.7,64.6,64.65,27300.0,51.9328,51.9569,51.8766,51.9167,27300.0
2013-08-27 14:30:00,64.65,64.82,64.54,64.6,24300.0,51.9167,52.0533,51.8284,51.8766,24300.0
2013-08-27 15:00:00,64.6,64.7,64.59,64.63,47100.0,51.8766,51.9569,51.8686,51.9007,47100.0
2013-08-27 15:30:00,64.61,64.63,64.38,64.45,88500.0,51.8846,51.9007,51.6999,51.7561,88500.0
2013-08-28 09:30:00,64.42,64.82,64.18,64.33,9700.0,51.732,52.0533,51.5393,51.6598,9700.0
2013-08-28 10:00:00,64.28,64.75,64.24,64.65,11900.0,51.6196,51.9971,51.5875,51.9167,11900.0
2013-08-28 10:30:00,64.72,64.86,64.47,64.55,19900.0,51.973,52.0854,51.7722,51.8364,19900.0
2013-08-28 11:00:00,64.58,64.63,64.47,64.56,28700.0,51.8605,51.9007,51.7722,51.8445,28700.0
2013-08-28 11:30:00,64.49,64.6,64.35,64.6,8300.0,51.7883,51.8766,51.6758,51.8766,8300.0
2013-08-28 12:00:00,64.61,64.61,64.43,64.52,12300.0,51.8846,51.8846,51.7401,51.8124,12300.0
2013-08-28 12:30:00,64.5,64.55,64.34,64.34,16600.0,51.7963,51.8364,51.6678,51.6678,16600.0
2013-08-28 13:00:00,64.35,64.38,64.18,64.27,9800.0,51.6758,51.6999,51.5393,51.6116,9800.0
2013-08-28 13:30:00,64.26,64.29,64.15,64.29,25800.0,51.6036,51.6277,51.5152,51.6277,25800.0
2013-08-28 14:00:00,64.31,64.32,64.09,64.18,8700.0,51.6437,51.6517,51.467,51.5393,8700.0
2013-08-28 14:30:00,64.15,64.15,63.97,64.06,22500.0,51.5152,51.5152,51.3707,51.443,22500.0
2013-08-28 15:00:00,64.04,64.25,64.01,64.17,23800.0,51.4269,51.5955,51.4028,51.5313,23800.0
2013-08-28 15:30:00,64.17,64.21,63.95,64.06,43100.0,51.5313,51.5634,51.3546,51.443,43100.0
2013-08-29 09:30:00,64.07,64.86,64.07,64.7,20400.0,51.451,52.0854,51.451,51.9569,20400.0
2013-08-29 10:00:00,64.71,65.08,64.69,64.98,25900.0,51.9649,52.2621,51.9489,52.1818,25900.0
2013-08-29 10:30:00,64.98,65.29,64.96,65.15,16800.0,52.1818,52.4307,52.1657,52.3183,16800.0
2013-08-29 11:00:00,65.22,65.35,65.18,65.33,22400.0,52.3745,52.4789,52.3424,52.4628,22400.0
2013-08-29 11:30:00,65.37,65.37,65.18,65.25,14700.0,52.4949,52.4949,52.3424,52.3986,14700.0
2013-08-29 12:00:00,65.26,65.26,64.93,64.99,12700.0,52.4066,52.4066,52.1416,52.1898,12700.0
2013-08-29 12:30:00,64.95,65.02,64.83,64.86,11700.0,52.1577,52.2139,52.0613,52.0854,11700.0
2013-08-29 13:00:00,64.86,65.09,64.83,65.03,12100.0,52.0854,52.2701,52.0613,52.2219,12100.0
2013-08-29 13:30:00,64.95,65.26,64.92,65.15,27200.0,52.1577,52.4066,52.1336,52.3183,27200.0
2013-08-29 14:00:00,65.1,65.25,65.09,65.2,15600.0,52.2781,52.3986,52.2701,52.3584,15600.0
2013-08-29 14:30:00,65.21,65.33,65.19,65.26,10900.0,52.3665,52.4628,52.3504,52.4066,10900.0
2013-08-29 15:00:00,65.25,65.26,65.05,65.08,15400.0,52.3986,52.4066,52.238,52.2621,15400.0
2013-08-29 15:30:00,65.05,65.1,64.99,65.03,42600.0,52.238,52.2781,52.1898,52.2219,42600.0
2013-08-30 09:30:00,65.12,65.12,64.61,64.93,12500.0,52.2942,52.2942,51.8846,52.1416,12500.0
2013-08-30 10:00:00,64.85,64.85,64.5,64.57,6200.0,52.0774,52.0774,51.7963,51.8525,6200.0
2013-08-30 10:30:00,64.51,64.62,64.36,64.44,16600.0,51.8043,51.8927,51.6839,51.7481,16600.0
2013-08-30 11:00:00,64.36,64.63,64.36,64.44,18900.0,51.6839,51.9007,51.6839,51.7481,18900.0
2013-08-30 11:30:00,64.43,64.51,64.27,64.38,11800.0,51.7401,51.8043,51.6116,51.6999,11800.0
2013-08-30 12:00:00,64.31,64.46,64.31,64.44,10300.0,51.6437,51.7642,51.6437,51.7481,10300.0
2013-08-30 12:30:00,64.44,64.44,64.25,64.36,16200.0,51.7481,51.7481,51.5955,51.6839,16200.0
2013-08-30 13:00:00,64.41,64.5,64.17,64.33,26800.0,51.724,51.7963,51.5313,51.6598,26800.0
2013-08-30 13:30:00,64.4,64.48,64.3,64.36,15300.0,51.716,51.7802,51.6357,51.6839,15300.0
2013-08-30 14:00:00,64.31,64.4,64.25,64.34,10600.0,51.6437,51.716,51.5955,51.6678,10600.0
2013-08-30 14:30:00,64.31,64.5,64.28,64.5,19700.0,51.6437,51.7963,51.6196,51.7963,19700.0
2013-08-30 15:00:00,64.45,64.77,64.45,64.72,38500.0,51.7561,52.0131,51.7561,51.973,38500.0
2013-08-30 15:30:00,64.72,64.91,64.54,64.8,150200.0,51.973,52.1255,51.8284,52.0372,150200.0
2013-09-03 09:30:00,65.48,65.96,65.16,65.16,30600.0,52.5833,52.9687,52.3263,52.3263,30600.0
2013-09-03 10:00:00,65.23,65.51,64.9,65.06,75500.0,52.3825,52.6074,52.1175,52.246,75500.0
2013-09-03 10:30:00,64.98,65.48,64.92,65.46,25000.0,52.1818,52.5833,52.1336,52.5672,25000.0
2013-09-03 11:00:00,65.46,65.53,64.95,65.06,50100.0,52.5672,52.6234,52.1577,52.246,50100.0
2013-09-03 11:30:00,65.05,65.25,64.95,65.03,27500.0,52.238,52.3986,52.1577,52.2219,27500.0
2013-09-03 12:00:00,64.97,65.12,64.92,65.05,31700.0,52.1737,52.2942,52.1336,52.238,31700.0
2013-09-03 12:30:00,65.03,65.06,64.86,64.97,33900.0,52.2219,52.246,52.0854,52.1737,33900.0
2013-09-03 13:00:00,64.96,65.0,64.72,64.89,40100.0,52.1657,52.1978,51.973,52.1095,40100.0
2013-09-03 13:30:00,64.86,64.92,64.46,64.52,21400.0,52.0854,52.1336,51.7642,51.8124,21400.0
2013-09-03 14:00:00,64.53,64.68,64.3,64.47,37700.0,51.8204,51.9408,51.6357,51.7722,37700.0
2013-09-03 14:30:00,64.47,64.84,64.33,64.82,44800.0,51.7722,52.0693,51.6598,52.0533,44800.0
2013-09-03 15:00:00,64.79,65.01,64.74,64.86,30400.0,52.0292,52.2058,51.989,52.0854,30400.0
2013-09-03 15:30:00,64.86,65.22,64.85,65.03,125700.0,52.0854,52.3745,52.0774,52.2219,125700.0
2013-09-04 09:30:00,65.03,65.58,64.66,65.49,20400.0,52.2219,52.6636,51.9248,52.5913,20400.0
2013-09-04 10:00:00,65.52,65.97,65.52,65.88,16800.0,52.6154,52.9768,52.6154,52.9045,16800.0
2013-09-04 10:30:00,65.97,66.1,65.84,65.88,10700.0,52.9768,53.0812,52.8724,52.9045,10700.0
2013-09-04 11:00:00,65.87,66.06,65.81,65.85,19500.0,52.8965,53.049,52.8483,52.8804,19500.0
2013-09-04 11:30:00,65.84,66.03,65.83,65.98,11000.0,52.8724,53.0249,52.8643,52.9848,11000.0
2013-09-04 12:00:00,65.93,66.02,65.86,65.87,9000.0,52.9446,53.0169,52.8884,52.8965,9000.0
2013-09-04 12:30:00,65.86,65.88,65.65,65.69,15400.0,52.8884,52.9045,52.7198,52.7519,15400.0
2013-09-04 13:00:00,65.68,65.77,65.65,65.72,7100.0,52.7439,52.8162,52.7198,52.776,7100.0
2013-09-04 13:30:00,65.69,65.73,65.57,65.57,10300.0,52.7519,52.784,52.6555,52.6555,10300.0
2013-09-04 14:00:00,65.59,65.76,65.58,65.73,12300.0,52.6716,52.8081,52.6636,52.784,12300.0
2013-09-04 14:30:00,65.72,65.84,65.66,65.79,14300.0,52.776,52.8724,52.7278,52.8322,14300.0
2013-09-04 15:00:00,65.77,65.83,65.64,65.78,22300.0,52.8162,52.8643,52.7118,52.8242,22300.0
2013-09-04 15:30:00,65.78,65.81,65.61,65.72,51600.0,52.8242,52.8483,52.6877,52.776,51600.0
2013-09-05 09:30:00,65.61,66.04,65.58,65.94,15500.0,52.6877,53.033,52.6636,52.9527,15500.0
2013-09-05 10:00:00,65.97,66.28,65.88,66.27,11900.0,52.9768,53.2257,52.9045,53.2177,11900.0
2013-09-05 10:30:00,66.29,66.3,66.02,66.05,15100.0,53.2337,53.2418,53.0169,53.041,15100.0
2013-09-05 11:00:00,66.04,66.24,65.99,66.16,10900.0,53.033,53.1936,52.9928,53.1293,10900.0
2013-09-05 11:30:00,66.13,66.15,66.01,66.03,2900.0,53.1053,53.1213,53.0089,53.0249,2900.0
2013-09-05 12:00:00,66.06,66.16,66.0,66.12,52900.0,53.049,53.1293,53.0009,53.0972,52900.0
2013-09-05 12:30:00,66.04,66.21,66.04,66.13,8000.0,53.033,53.1695,53.033,53.1053,8000.0
2013-09-05 13:00:00,66.12,66.12,65.98,66.01,11900.0,53.0972,53.0972,52.9848,53.0089,11900.0
2013-09-05 13:30:00,66.01,66.18,66.0,66.05,34900.0,53.0089,53.1454,53.0009,53.041,34900.0
2013-09-05 14:00:00,66.04,66.09,66.0,66.04,15200.0,53.033,53.0731,53.0009,53.033,15200.0
2013-09-05 14:30:00,66.03,66.14,66.03,66.1,12500.0,53.0249,53.1133,53.0249,53.0812,12500.0
2013-09-05 15:00:00,66.1,66.12,65.95,66.02,27800.0,53.0812,53.0972,52.9607,53.0169,27800.0
2013-09-05 15:30:00,66.02,66.08,65.79,65.91,102600.0,53.0169,53.0651,52.8322,52.9286,102600.0
2013-09-06 09:30:00,66.04,66.04,65.16,65.42,31300.0,53.033,53.033,52.3263,52.5351,31300.0
2013-09-06 10:00:00,65.32,65.45,64.89,65.45,26900.0,52.4548,52.5592,52.1095,52.5592,26900.0
2013-09-06 10:30:00,65.49,65.8,65.36,65.78,23800.0,52.5913,52.8402,52.4869,52.8242,23800.0
2013-09-06 11:00:00,65.79,65.86,65.6,65.86,34100.0,52.8322,52.8884,52.6796,52.8884,34100.0
2013-09-06 11:30:00,65.86,66.03,65.78,65.81,29400.0,52.8884,53.0249,52.8242,52.8483,29400.0
2013-09-06 12:00:00,65.82,65.94,65.82,65.91,25000.0,52.8563,52.9527,52.8563,52.9286,25000.0
2013-09-06 12:30:00,65.91,65.96,65.75,65.75,13100.0,52.9286,52.9687,52.8001,52.8001,13100.0
2013-09-06 13:00:00,65.81,65.88,65.7,65.73,57200.0,52.8483,52.9045,52.7599,52.784,57200.0
2013-09-06 13:30:00,65.73,66.01,65.72,65.98,21900.0,52.784,53.0089,52.776,52.9848,21900.0
2013-09-06 14:00:00,65.95,66.08,65.95,66.0,11400.0,52.9607,53.0651,52.9607,53.0009,11400.0
2013-09-06 14:30:00,66.01,66.07,65.9,65.9,25100.0,53.0089,53.0571,52.9206,52.9206,25100.0
2013-09-06 15:00:00,65.88,65.98,65.71,65.78,48400.0,52.9045,52.9848,52.768,52.8242,48400.0
2013-09-06 15:30:00,65.79,65.8,65.44,65.55,87000.0,52.8322,52.8402,52.5512,52.6395,87000.0
2013-09-09 09:30:00,65.44,66.0,65.3,65.84,31000.0,52.5512,53.0009,52.4387,52.8724,31000.0
2013-09-09 10:00:00,65.91,65.91,65.46,65.59,22400.0,52.9286,52.9286,52.5672,52.6716,22400.0
2013-09-09 10:30:00,65.59,65.88,65.56,65.79,35200.0,52.6716,52.9045,52.6475,52.8322,35200.0
2013-09-09 11:00:00,65.83,66.03,65.75,65.85,33200.0,52.8643,53.0249,52.8001,52.8804,33200.0
2013-09-09 11:30:00,65.84,65.95,65.83,65.87,16100.0,52.8724,52.9607,52.8643,52.8965,16100.0
2013-09-09 12:00:00,65.86,66.13,65.86,66.01,29900.0,52.8884,53.1053,52.8884,53.0089,29900.0
2013-09-09 12:30:00,66.01,66.11,66.0,66.11,15200.0,53.0089,53.0892,53.0009,53.0892,15200.0
2013-09-09 13:00:00,66.08,66.13,65.99,66.04,20800.0,53.0651,53.1053,52.9928,53.033,20800.0
2013-09-09 13:30:00,66.06,66.13,65.94,66.09,25700.0,53.049,53.1053,52.9527,53.0731,25700.0
2013-09-09 14:00:00,66.15,66.23,66.03,66.15,15400.0,53.1213,53.1856,53.0249,53.1213,15400.0
2013-09-09 14:30:00,66.16,66.26,66.16,66.16,9500.0,53.1293,53.2096,53.1293,53.1293,9500.0
2013-09-09 15:00:00,66.17,66.33,66.11,66.33,20500.0,53.1374,53.2659,53.0892,53.2659,20500.0
2013-09-09 15:30:00,66.32,66.44,66.26,66.41,26600.0,53.2578,53.3542,53.2096,53.3301,26600.0
2013-09-10 09:30:00,66.88,66.98,66.61,66.95,14900.0,53.7075,53.7878,53.4907,53.7637,14900.0
2013-09-10 10:00:00,66.89,66.99,66.73,66.99,9300.0,53.7156,53.7959,53.5871,53.7959,9300.0
2013-09-10 10:30:00,66.96,67.0,66.82,66.99,10700.0,53.7718,53.8039,53.6594,53.7959,10700.0
2013-09-10 11:00:00,66.98,67.06,66.9,67.0,10800.0,53.7878,53.8521,53.7236,53.8039,10800.0
2013-09-10 11:30:00,67.02,67.03,66.87,66.95,8900.0,53.82,53.828,53.6995,53.7637,8900.0
2013-09-10 12:00:00,66.88,66.98,66.85,66.93,18300.0,53.7075,53.7878,53.6834,53.7477,18300.0
2013-09-10 12:30:00,66.92,66.97,66.84,66.97,8000.0,53.7397,53.7798,53.6754,53.7798,8000.0
2013-09-10 13:00:00,66.98,66.98,66.79,66.86,19000.0,53.7878,53.7878,53.6353,53.6915,19000.0
2013-09-10 13:30:00,66.88,66.9,66.79,66.89,6100.0,53.7075,53.7236,53.6353,53.7156,6100.0
2013-09-10 14:00:00,66.86,66.92,66.77,66.81,40300.0,53.6915,53.7397,53.6192,53.6513,40300.0
2013-09-10 14:30:00,66.79,66.85,66.76,66.81,16700.0,53.6353,53.6834,53.6112,53.6513,16700.0
2013-09-10 15:00:00,66.82,66.85,66.74,66.82,17800.0,53.6594,53.6834,53.5951,53.6594,17800.0
2013-09-10 15:30:00,66.83,66.95,66.75,66.92,96100.0,53.6674,53.7637,53.6031,53.7397,96100.0
2013-09-11 09:30:00,66.86,67.13,66.63,66.63,44500.0,53.6915,53.9083,53.5068,53.5068,44500.0
2013-09-11 10:00:00,66.64,66.99,66.61,66.87,38700.0,53.5148,53.7959,53.4907,53.6995,38700.0
2013-09-11 10:30:00,66.85,66.95,66.68,66.87,33900.0,53.6834,53.7637,53.5469,53.6995,33900.0
2013-09-11 11:00:00,66.81,66.9,66.77,66.86,15900.0,53.6513,53.7236,53.6192,53.6915,15900.0
2013-09-11 11:30:00,66.86,66.92,66.8,66.9,29100.0,53.6915,53.7397,53.6433,53.7236,29100.0
2013-09-11 12:00:00,66.91,66.93,66.85,66.9,42100.0,53.7316,53.7477,53.6834,53.7236,42100.0
2013-09-11 12:30:00,66.91,66.92,66.86,66.9,16400.0,53.7316,53.7397,53.6915,53.7236,16400.0
2013-09-11 13:00:00,66.9,66.91,66.86,66.91,11500.0,53.7236,53.7316,53.6915,53.7316,11500.0
2013-09-11 13:30:00,66.9,66.94,66.86,66.87,20400.0,53.7236,53.7557,53.6915,53.6995,20400.0
2013-09-11 14:00:00,66.88,66.91,66.81,66.88,18400.0,53.7075,53.7316,53.6513,53.7075,18400.0
2013-09-11 14:30:00,66.89,66.9,66.76,66.8,7200.0,53.7156,53.7236,53.6112,53.6433,7200.0
2013-09-11 15:00:00,66.81,66.81,66.73,66.75,10700.0,53.6513,53.6513,53.5871,53.6031,10700.0
2013-09-11 15:30:00,66.76,66.84,66.72,66.82,67000.0,53.6112,53.6754,53.579,53.6594,67000.0
2013-09-12 09:30:00,66.86,66.86,66.45,66.55,28100.0,53.6915,53.6915,53.3622,53.4425,28100.0
2013-09-12 10:00:00,66.5,66.61,66.45,66.59,15800.0,53.4024,53.4907,53.3622,53.4747,15800.0
2013-09-12 10:30:00,66.6,66.6,66.35,66.35,41800.0,53.4827,53.4827,53.2819,53.2819,41800.0
2013-09-12 11:00:00,66.33,66.46,66.29,66.34,11200.0,53.2659,53.3703,53.2337,53.2739,11200.0
2013-09-12 11:30:00,66.34,66.34,66.15,66.15,10500.0,53.2739,53.2739,53.1213,53.1213,10500.0
2013-09-12 12:00:00,66.13,66.24,66.0,66.08,11400.0,53.1053,53.1936,53.0009,53.0651,11400.0
2013-09-12 12:30:00,66.15,66.27,66.12,66.2,11300.0,53.1213,53.2177,53.0972,53.1615,11300.0
2013-09-12 13:00:00,66.22,66.27,66.18,66.21,16900.0,53.1775,53.2177,53.1454,53.1695,16900.0
2013-09-12 13:30:00,66.21,66.21,66.06,66.11,40800.0,53.1695,53.1695,53.049,53.0892,40800.0
2013-09-12 14:00:00,66.12,66.23,66.08,66.16,15100.0,53.0972,53.1856,53.0651,53.1293,15100.0
2013-09-12 14:30:00,66.18,66.2,66.0,66.2,17800.0,53.1454,53.1615,53.0009,53.1615,17800.0
2013-09-12 15:00:00,66.21,66.24,66.06,66.07,39100.0,53.1695,53.1936,53.049,53.0571,39100.0
2013-09-12 15:30:00,66.07,66.15,65.9,66.01,67100.0,53.0571,53.1213,52.9206,53.0089,67100.0
2013-09-13 09:30:00,66.25,66.3,66.02,66.09,20800.0,53.2016,53.2418,53.0169,53.0731,20800.0
2013-09-13 10:00:00,66.08,66.16,65.92,66.07,11600.0,53.0651,53.1293,52.9366,53.0571,11600.0
2013-09-13 10:30:00,66.1,66.15,66.0,66.06,21400.0,53.0812,53.1213,53.0009,53.049,21400.0
2013-09-13 11:00:00,66.08,66.09,65.95,66.05,8900.0,53.0651,53.0731,52.9607,53.041,8900.0
2013-09-13 11:30:00,66.02,66.07,66.0,66.03,6200.0,53.0169,53.0571,53.0009,53.0249,6200.0
2013-09-13 12:00:00,66.02,66.06,66.01,66.03,5600.0,53.0169,53.049,53.0089,53.0249,5600.0
2013-09-13 12:30:00,66.02,66.04,65.95,65.98,11800.0,53.0169,53.033,52.9607,52.9848,11800.0
2013-09-13 13:00:00,65.97,66.03,65.94,65.99,18400.0,52.9768,53.0249,52.9527,52.9928,18400.0
2013-09-13 13:30:00,65.98,66.02,65.93,66.0,11400.0,52.9848,53.0169,52.9446,53.0009,11400.0
2013-09-13 14:00:00,65.98,66.05,65.94,65.99,18400.0,52.9848,53.041,52.9527,52.9928,18400.0
2013-09-13 14:30:00,66.0,66.02,65.94,65.95,15600.0,53.0009,53.0169,52.9527,52.9607,15600.0
2013-09-13 15:00:00,65.94,65.97,65.93,65.95,26900.0,52.9527,52.9768,52.9446,52.9607,26900.0
2013-09-13 15:30:00,65.95,66.02,65.92,65.98,91900.0,52.9607,53.0169,52.9366,52.9848,91900.0
2013-09-16 09:30:00,66.75,66.81,66.22,66.36,25900.0,53.6031,53.6513,53.1775,53.29,25900.0
2013-09-16 10:00:00,66.41,66.55,66.3,66.37,16600.0,53.3301,53.4425,53.2418,53.298,16600.0
2013-09-16 10:30:00,66.37,66.55,66.32,66.33,21500.0,53.298,53.4425,53.2578,53.2659,21500.0
2013-09-16 11:00:00,66.35,66.4,66.3,66.32,34500.0,53.2819,53.3221,53.2418,53.2578,34500.0
2013-09-16 11:30:00,66.34,66.4,66.18,66.22,38600.0,53.2739,53.3221,53.1454,53.1775,38600.0
2013-09-16 12:00:00,66.25,66.48,66.25,66.48,18000.0,53.2016,53.3863,53.2016,53.3863,18000.0
2013-09-16 12:30:00,66.47,66.5,66.33,66.38,37200.0,53.3783,53.4024,53.2659,53.306,37200.0
2013-09-16 13:00:00,66.38,66.4,66.35,66.39,16900.0,53.306,53.3221,53.2819,53.314,16900.0
2013-09-16 13:30:00,66.4,66.41,66.2,66.37,15300.0,53.3221,53.3301,53.1615,53.298,15300.0
2013-09-16 14:00:00,66.38,66.39,66.02,66.25,69800.0,53.306,53.314,53.0169,53.2016,69800.0
2013-09-16 14:30:00,66.25,66.28,66.18,66.24,37200.0,53.2016,53.2257,53.1454,53.1936,37200.0
2013-09-16 15:00:00,66.25,66.35,66.2,66.25,46000.0,53.2016,53.2819,53.1615,53.2016,46000.0
2013-09-16 15:30:00,66.28,66.28,66.16,66.22,86200.0,53.2257,53.2257,53.1293,53.1775,86200.0
2013-09-17 09:30:00,66.2,66.43,66.08,66.11,48800.0,53.1615,53.3462,53.0651,53.0892,48800.0
2013-09-17 10:00:00,66.12,66.29,66.09,66.14,57100.0,53.0972,53.2337,53.0731,53.1133,57100.0
2013-09-17 10:30:00,66.21,66.3,66.06,66.2,30400.0,53.1695,53.2418,53.049,53.1615,30400.0
2013-09-17 11:00:00,66.18,66.31,66.15,66.27,41900.0,53.1454,53.2498,53.1213,53.2177,41900.0
2013-09-17 11:30:00,66.31,66.42,66.29,66.39,12400.0,53.2498,53.3381,53.2337,53.314,12400.0
2013-09-17 12:00:00,66.39,66.42,66.21,66.35,16000.0,53.314,53.3381,53.1695,53.2819,16000.0
2013-09-17 12:30:00,66.33,66.51,66.31,66.51,10600.0,53.2659,53.4104,53.2498,53.4104,10600.0
2013-09-17 13:00:00,66.5,66.57,66.47,66.53,8100.0,53.4024,53.4586,53.3783,53.4265,8100.0
2013-09-17 13:30:00,66.54,66.71,66.54,66.71,19600.0,53.4345,53.571,53.4345,53.571,19600.0
2013-09-17 14:00:00,66.72,66.93,66.72,66.92,31200.0,53.579,53.7477,53.579,53.7397,31200.0
2013-09-17 14:30:00,66.9,67.12,66.89,67.08,21800.0,53.7236,53.9003,53.7156,53.8681,21800.0
2013-09-17 15:00:00,67.09,67.16,66.99,67.14,46000.0,53.8762,53.9324,53.7959,53.9163,46000.0
2013-09-17 15:30:00,67.12,67.23,67.0,67.05,136400.0,53.9003,53.9886,53.8039,53.8441,136400.0
2013-09-18 09:30:00,67.09,67.26,66.93,67.17,8000.0,53.8762,54.0127,53.7477,53.9404,8000.0
2013-09-18 10:00:00,67.01,67.03,66.6,66.61,13000.0,53.8119,53.828,53.4827,53.4907,13000.0
2013-09-18 10:30:00,66.59,66.83,66.59,66.76,8900.0,53.4747,53.6674,53.4747,53.6112,8900.0
2013-09-18 11:00:00,66.73,66.82,66.67,66.67,32900.0,53.5871,53.6594,53.5389,53.5389,32900.0
2013-09-18 11:30:00,66.7,66.7,66.56,66.59,5200.0,53.563,53.563,53.4506,53.4747,5200.0
2013-09-18 12:00:00,66.56,66.7,66.55,66.6,12900.0,53.4506,53.563,53.4425,53.4827,12900.0
2013-09-18 12:30:00,66.6,66.62,66.52,66.59,8700.0,53.4827,53.4987,53.4184,53.4747,8700.0
2013-09-18 13:00:00,66.6,66.65,66.57,66.65,9800.0,53.4827,53.5228,53.4586,53.5228,9800.0
2013-09-18 13:30:00,66.64,66.75,66.61,66.68,31600.0,53.5148,53.6031,53.4907,53.5469,31600.0
2013-09-18 14:00:00,66.72,67.0,66.57,66.58,78400.0,53.579,53.8039,53.4586,53.4666,78400.0
2013-09-18 14:30:00,66.56,66.74,66.32,66.68,35900.0,53.4506,53.5951,53.2578,53.5469,35900.0
2013-09-18 15:00:00,66.67,66.77,66.6,66.6,82300.0,53.5389,53.6192,53.4827,53.4827,82300.0
2013-09-18 15:30:00,66.61,66.73,66.59,66.69,103700.0,53.4907,53.5871,53.4747,53.555,103700.0
2013-09-19 09:30:00,66.7,66.83,66.14,66.38,32800.0,53.563,53.6674,53.1133,53.306,32800.0
2013-09-19 10:00:00,66.44,66.44,66.06,66.2,45800.0,53.3542,53.3542,53.049,53.1615,45800.0
2013-09-19 10:30:00,66.22,66.52,66.19,66.47,19900.0,53.1775,53.4184,53.1534,53.3783,19900.0
2013-09-19 11:00:00,66.46,66.46,66.16,66.3,32200.0,53.3703,53.3703,53.1293,53.2418,32200.0
2013-09-19 11:30:00,66.3,66.35,66.18,66.33,9500.0,53.2418,53.2819,53.1454,53.2659,9500.0
2013-09-19 12:00:00,66.33,66.36,66.16,66.19,29900.0,53.2659,53.29,53.1293,53.1534,29900.0
2013-09-19 12:30:00,66.2,66.21,66.0,66.1,12300.0,53.1615,53.1695,53.0009,53.0812,12300.0
2013-09-19 13:00:00,66.07,66.11,66.0,66.09,11300.0,53.0571,53.0892,53.0009,53.0731,11300.0
2013-09-19 13:30:00,66.06,66.23,66.04,66.11,47800.0,53.049,53.1856,53.033,53.0892,47800.0
2013-09-19 14:00:00,66.14,66.16,65.95,65.98,35800.0,53.1133,53.1293,52.9607,52.9848,35800.0
2013-09-19 14:30:00,65.97,66.07,65.96,65.99,35900.0,52.9768,53.0571,52.9687,52.9928,35900.0
2013-09-19 15:00:00,65.98,66.11,65.97,66.04,20500.0,52.9848,53.0892,52.9768,53.033,20500.0
2013-09-19 15:30:00,66.05,66.14,66.0,66.03,60100.0,53.041,53.1133,53.0009,53.0249,60100.0
2013-09-20 09:30:00,66.24,66.46,66.02,66.42,123400.0,53.1936,53.3703,53.0169,53.3381,123400.0
2013-09-20 10:00:00,66.4,66.4,66.06,66.2,10300.0,53.3221,53.3221,53.049,53.1615,10300.0
2013-09-20 10:30:00,66.1,66.17,66.03,66.14,10100.0,53.0812,53.1374,53.0249,53.1133,10100.0
2013-09-20 11:00:00,66.16,66.2,66.09,66.14,6800.0,53.1293,53.1615,53.0731,53.1133,6800.0
2013-09-20 11:30:00,66.11,66.13,65.96,65.97,11600.0,53.0892,53.1053,52.9687,52.9768,11600.0
2013-09-20 12:00:00,65.97,66.06,65.96,66.05,21600.0,52.9768,53.049,52.9687,53.041,21600.0
2013-09-20 12:30:00,66.05,66.18,66.02,66.18,12500.0,53.041,53.1454,53.0169,53.1454,12500.0
2013-09-20 13:00:00,66.17,66.32,66.14,66.32,8100.0,53.1374,53.2578,53.1133,53.2578,8100.0
2013-09-20 13:30:00,66.29,66.34,66.16,66.26,9400.0,53.2337,53.2739,53.1293,53.2096,9400.0
2013-09-20 14:00:00,66.19,66.31,66.19,66.28,10500.0,53.1534,53.2498,53.1534,53.2257,10500.0
2013-09-20 14:30:00,66.28,66.28,66.17,66.19,11700.0,53.2257,53.2257,53.1374,53.1534,11700.0
2013-09-20 15:00:00,66.2,66.22,66.15,66.17,15400.0,53.1615,53.1775,53.1213,53.1374,15400.0
2013-09-20 15:30:00,66.15,66.4,66.12,66.24,80700.0,53.1213,53.3221,53.0972,53.1936,80700.0
2013-09-23 09:30:00,66.22,66.36,66.0,66.22,12700.0,53.1775,53.29,53.0009,53.1775,12700.0
2013-09-23 10:00:00,66.19,66.34,66.01,66.06,82100.0,53.1534,53.2739,53.0089,53.049,82100.0
2013-09-23 10:30:00,66.06,66.11,65.94,65.95,53900.0,53.049,53.0892,52.9527,52.9607,53900.0
2013-09-23 11:00:00,65.95,66.07,65.91,66.0,7300.0,52.9607,53.0571,52.9286,53.0009,7300.0
2013-09-23 11:30:00,65.99,66.07,65.96,66.02,8800.0,52.9928,53.0571,52.9687,53.0169,8800.0
2013-09-23 12:00:00,65.99,66.16,65.96,66.16,10600.0,52.9928,53.1293,52.9687,53.1293,10600.0
2013-09-23 12:30:00,66.16,66.16,66.08,66.13,2900.0,53.1293,53.1293,53.0651,53.1053,2900.0
2013-09-23 13:00:00,66.15,66.25,66.09,66.2,8300.0,53.1213,53.2016,53.0731,53.1615,8300.0
2013-09-23 13:30:00,66.17,66.28,66.1,66.28,11500.0,53.1374,53.2257,53.0812,53.2257,11500.0
2013-09-23 14:00:00,66.31,66.4,66.23,66.32,14900.0,53.2498,53.3221,53.1856,53.2578,14900.0
2013-09-23 14:30:00,66.29,66.37,66.26,66.32,11000.0,53.2337,53.298,53.2096,53.2578,11000.0
2013-09-23 15:00:00,66.32,66.32,66.16,66.16,15100.0,53.2578,53.2578,53.1293,53.1293,15100.0
2013-09-23 15:30:00,66.16,66.29,66.12,66.18,43400.0,53.1293,53.2337,53.0972,53.1454,43400.0
2013-09-24 09:30:00,66.26,66.39,66.02,66.35,18200.0,53.2096,53.314,53.0169,53.2819,18200.0
2013-09-24 10:00:00,66.34,66.34,65.93,66.2,12600.0,53.2739,53.2739,52.9446,53.1615,12600.0
2013-09-24 10:30:00,66.11,66.29,66.07,66.11,10200.0,53.0892,53.2337,53.0571,53.0892,10200.0
2013-09-24 11:00:00,66.17,66.46,66.17,66.41,13100.0,53.1374,53.3703,53.1374,53.3301,13100.0
2013-09-24 11:30:00,66.4,66.57,66.33,66.57,12800.0,53.3221,53.4586,53.2659,53.4586,12800.0
2013-09-24 12:00:00,66.57,66.72,66.44,66.68,8200.0,53.4586,53.579,53.3542,53.5469,8200.0
2013-09-24 12:30:00,66.67,66.82,66.65,66.81,8300.0,53.5389,53.6594,53.5228,53.6513,8300.0
2013-09-24 13:00:00,66.78,66.94,66.76,66.91,7300.0,53.6272,53.7557,53.6112,53.7316,7300.0
2013-09-24 13:30:00,66.94,67.12,66.9,67.02,8400.0,53.7557,53.9003,53.7236,53.82,8400.0
2013-09-24 14:00:00,67.01,67.01,66.81,66.85,7800.0,53.8119,53.8119,53.6513,53.6834,7800.0
2013-09-24 14:30:00,66.84,66.94,66.82,66.86,11200.0,53.6754,53.7557,53.6594,53.6915,11200.0
2013-09-24 15:00:00,66.82,66.96,66.78,66.89,12600.0,53.6594,53.7718,53.6272,53.7156,12600.0
2013-09-24 15:30:00,66.88,66.91,66.63,66.73,48800.0,53.7075,53.7316,53.5068,53.5871,48800.0
2013-09-25 09:30:00,66.72,67.17,66.58,67.17,17400.0,53.579,53.9404,53.4666,53.9404,17400.0
2013-09-25 10:00:00,67.12,67.12,66.66,66.7,76500.0,53.9003,53.9003,53.5309,53.563,76500.0
2013-09-25 10:30:00,66.82,67.0,66.8,66.91,14100.0,53.6594,53.8039,53.6433,53.7316,14100.0
2013-09-25 11:00:00,66.92,67.14,66.83,67.08,15500.0,53.7397,53.9163,53.6674,53.8681,15500.0
2013-09-25 11:30:00,67.08,67.47,67.08,67.46,18000.0,53.8681,54.1813,53.8681,54.1733,18000.0
2013-09-25 12:00:00,67.41,67.57,67.32,67.39,21500.0,54.1331,54.2616,54.0609,54.1171,21500.0
2013-09-25 12:30:00,67.4,67.59,67.39,67.47,23300.0,54.1251,54.2777,54.1171,54.1813,23300.0
2013-09-25 13:00:00,67.48,67.58,67.38,67.46,12300.0,54.1894,54.2697,54.1091,54.1733,12300.0
2013-09-25 13:30:00,67.46,67.53,67.32,67.49,13000.0,54.1733,54.2295,54.0609,54.1974,13000.0
2013-09-25 14:00:00,67.51,67.57,67.33,67.33,10300.0,54.2135,54.2616,54.0689,54.0689,10300.0
2013-09-25 14:30:00,67.34,67.44,67.32,67.32,13200.0,54.0769,54.1572,54.0609,54.0609,13200.0
2013-09-25 15:00:00,67.36,67.53,67.34,67.45,24400.0,54.093,54.2295,54.0769,54.1653,24400.0
2013-09-25 15:30:00,67.47,67.55,67.4,67.44,49300.0,54.1813,54.2456,54.1251,54.1572,49300.0
2013-09-26 09:30:00,67.45,67.99,67.44,67.81,23700.0,54.1653,54.5989,54.1572,54.4544,23700.0
2013-09-26 10:00:00,67.84,67.98,67.61,67.69,9400.0,54.4785,54.5909,54.2938,54.358,9400.0
2013-09-26 10:30:00,67.66,67.7,67.27,67.39,12300.0,54.3339,54.366,54.0207,54.1171,12300.0
2013-09-26 11:00:00,67.38,67.43,67.18,67.31,10500.0,54.1091,54.1492,53.9484,54.0528,10500.0
2013-09-26 11:30:00,67.29,67.48,67.27,67.4,7700.0,54.0368,54.1894,54.0207,54.1251,7700.0
2013-09-26 12:00:00,67.43,67.74,67.37,67.73,169600.0,54.1492,54.3982,54.101,54.3901,169600.0
2013-09-26 12:30:00,67.73,67.78,67.56,67.59,10200.0,54.3901,54.4303,54.2536,54.2777,10200.0
2013-09-26 13:00:00,67.6,67.71,67.59,67.67,26600.0,54.2857,54.3741,54.2777,54.3419,26600.0
2013-09-26 13:30:00,67.69,67.69,67.48,67.58,8100.0,54.358,54.358,54.1894,54.2697,8100.0
2013-09-26 14:00:00,67.58,67.58,67.36,67.5,8200.0,54.2697,54.2697,54.093,54.2054,8200.0
2013-09-26 14:30:00,67.43,67.43,67.18,67.27,11600.0,54.1492,54.1492,53.9484,54.0207,11600.0
2013-09-26 15:00:00,67.23,67.31,67.16,67.22,11700.0,53.9886,54.0528,53.9324,53.9806,11700.0
2013-09-26 15:30:00,67.21,67.46,67.15,67.41,73900.0,53.9725,54.1733,53.9244,54.1331,73900.0
2013-09-27 09:30:00,66.94,67.7,66.94,67.42,86800.0,53.7557,54.366,53.7557,54.1412,86800.0
2013-09-27 10:00:00,67.29,67.44,67.17,67.2,37200.0,54.0368,54.1572,53.9404,53.9645,37200.0
2013-09-27 10:30:00,67.21,67.4,67.15,67.31,52300.0,53.9725,54.1251,53.9244,54.0528,52300.0
2013-09-27 11:00:00,67.33,67.37,67.23,67.24,35400.0,54.0689,54.101,53.9886,53.9966,35400.0
2013-09-27 11:30:00,67.28,67.37,67.21,67.28,23700.0,54.0288,54.101,53.9725,54.0288,23700.0
2013-09-27 12:00:00,67.23,67.35,67.2,67.3,18300.0,53.9886,54.085,53.9645,54.0448,18300.0
2013-09-27 12:30:00,67.3,67.32,67.22,67.29,7100.0,54.0448,54.0609,53.9806,54.0368,7100.0
2013-09-27 13:00:00,67.26,67.35,67.25,67.35,9200.0,54.0127,54.085,54.0047,54.085,9200.0
2013-09-27 13:30:00,67.35,67.36,67.21,67.26,10600.0,54.085,54.093,53.9725,54.0127,10600.0
2013-09-27 14:00:00,67.27,67.3,67.17,67.27,18700.0,54.0207,54.0448,53.9404,54.0207,18700.0
2013-09-27 14:30:00,67.27,67.32,67.2,67.24,9200.0,54.0207,54.0609,53.9645,53.9966,9200.0
2013-09-27 15:00:00,67.24,67.3,67.22,67.27,11800.0,53.9966,54.0448,53.9806,54.0207,11800.0
2013-09-27 15:30:00,67.27,67.32,67.2,67.2,43700.0,54.0207,54.0609,53.9645,53.9645,43700.0
2013-09-30 09:30:00,66.53,66.73,66.32,66.42,8500.0,53.4265,53.5871,53.2578,53.3381,8500.0
2013-09-30 10:00:00,66.46,66.54,66.29,66.54,12200.0,53.3703,53.4345,53.2337,53.4345,12200.0
2013-09-30 10:30:00,66.47,66.83,66.41,66.81,29100.0,53.3783,53.6674,53.3301,53.6513,29100.0
2013-09-30 11:00:00,66.83,66.89,66.67,66.81,79400.0,53.6674,53.7156,53.5389,53.6513,79400.0
2013-09-30 11:30:00,66.79,66.85,66.69,66.84,7900.0,53.6353,53.6834,53.555,53.6754,7900.0
2013-09-30 12:00:00,66.82,66.95,66.8,66.95,34900.0,53.6594,53.7637,53.6433,53.7637,34900.0
2013-09-30 12:30:00,66.95,67.16,66.94,67.08,10500.0,53.7637,53.9324,53.7557,53.8681,10500.0
2013-09-30 13:00:00,67.13,67.3,67.08,67.18,16200.0,53.9083,54.0448,53.8681,53.9484,16200.0
2013-09-30 13:30:00,67.17,67.26,67.0,67.07,20300.0,53.9404,54.0127,53.8039,53.8601,20300.0
2013-09-30 14:00:00,67.08,67.34,67.08,67.21,28000.0,53.8681,54.0769,53.8681,53.9725,28000.0
2013-09-30 14:30:00,67.2,67.26,67.1,67.16,24000.0,53.9645,54.0127,53.8842,53.9324,24000.0
2013-09-30 15:00:00,67.18,67.2,66.94,67.11,23600.0,53.9484,53.9645,53.7557,53.8922,23600.0
2013-09-30 15:30:00,67.1,67.2,66.87,66.99,103600.0,53.8842,53.9645,53.6995,53.7959,103600.0
2013-10-01 09:30:00,67.23,67.96,67.09,67.74,46100.0,53.9886,54.5748,53.8762,54.3982,46100.0
2013-10-01 10:00:00,67.69,67.97,67.41,67.41,38900.0,54.358,54.5829,54.1331,54.1331,38900.0
2013-10-01 10:30:00,67.5,67.83,67.5,67.72,50000.0,54.2054,54.4704,54.2054,54.3821,50000.0
2013-10-01 11:00:00,67.69,67.89,67.69,67.76,25100.0,54.358,54.5186,54.358,54.4142,25100.0
2013-10-01 11:30:00,67.81,67.89,67.71,67.79,26100.0,54.4544,54.5186,54.3741,54.4383,26100.0
2013-10-01 12:00:00,67.8,67.97,67.77,67.93,31300.0,54.4463,54.5829,54.4222,54.5507,31300.0
2013-10-01 12:30:00,67.96,67.97,67.71,67.71,16300.0,54.5748,54.5829,54.3741,54.3741,16300.0
2013-10-01 13:00:00,67.74,67.86,67.62,67.62,12300.0,54.3982,54.4945,54.3018,54.3018,12300.0
2013-10-01 13:30:00,67.63,67.81,67.6,67.63,23400.0,54.3098,54.4544,54.2857,54.3098,23400.0
2013-10-01 14:00:00,67.71,67.71,67.29,67.34,15600.0,54.3741,54.3741,54.0368,54.0769,15600.0
2013-10-01 14:30:00,67.37,67.51,67.26,67.42,20400.0,54.101,54.2135,54.0127,54.1412,20400.0
2013-10-01 15:00:00,67.39,67.67,67.39,67.6,22500.0,54.1171,54.3419,54.1171,54.2857,22500.0
2013-10-01 15:30:00,67.6,67.71,67.48,67.6,80800.0,54.2857,54.3741,54.1894,54.2857,80800.0
2013-10-02 09:30:00,67.1,67.32,66.99,67.14,36900.0,53.8842,54.0609,53.7959,53.9163,36900.0
2013-10-02 10:00:00,67.17,67.41,67.11,67.29,88100.0,53.9404,54.1331,53.8922,54.0368,88100.0
2013-10-02 10:30:00,67.25,67.36,67.13,67.31,14800.0,54.0047,54.093,53.9083,54.0528,14800.0
2013-10-02 11:00:00,67.29,67.65,67.28,67.6,20000.0,54.0368,54.3259,54.0288,54.2857,20000.0
2013-10-02 11:30:00,67.61,67.67,67.47,67.59,19400.0,54.2938,54.3419,54.1813,54.2777,19400.0
2013-10-02 12:00:00,67.6,67.7,67.57,67.7,13600.0,54.2857,54.366,54.2616,54.366,13600.0
2013-10-02 12:30:00,67.68,67.72,67.61,67.69,9500.0,54.35,54.3821,54.2938,54.358,9500.0
2013-10-02 13:00:00,67.69,67.94,67.66,67.92,26400.0,54.358,54.5588,54.3339,54.5427,26400.0
2013-10-02 13:30:00,67.91,68.01,67.87,67.91,32900.0,54.5347,54.615,54.5025,54.5347,32900.0
2013-10-02 14:00:00,67.92,68.02,67.82,67.99,22300.0,54.5427,54.623,54.4624,54.5989,22300.0
2013-10-02 14:30:00,67.99,68.0,67.89,67.93,29200.0,54.5989,54.6069,54.5186,54.5507,29200.0
2013-10-02 15:00:00,67.92,68.08,67.92,68.03,40700.0,54.5427,54.6712,54.5427,54.631,40700.0
2013-10-02 15:30:00,68.04,68.39,68.03,68.35,124300.0,54.6391,54.9201,54.631,54.888,124300.0
2013-10-03 09:30:00,68.35,68.35,67.8,68.28,41200.0,54.888,54.888,54.4463,54.8318,41200.0
2013-10-03 10:00:00,68.18,68.21,67.6,67.76,59900.0,54.7515,54.7756,54.2857,54.4142,59900.0
2013-10-03 10:30:00,67.76,68.12,67.69,68.09,29300.0,54.4142,54.7033,54.358,54.6792,29300.0
2013-10-03 11:00:00,68.1,68.34,68.07,68.25,25300.0,54.6872,54.88,54.6632,54.8077,25300.0
2013-10-03 11:30:00,68.19,68.28,67.91,67.97,34900.0,54.7595,54.8318,54.5347,54.5829,34900.0
2013-10-03 12:00:00,67.97,68.2,67.95,68.04,19700.0,54.5829,54.7676,54.5668,54.6391,19700.0
2013-10-03 12:30:00,68.11,68.34,68.04,68.34,26400.0,54.6953,54.88,54.6391,54.88,26400.0
2013-10-03 13:00:00,68.32,68.61,68.26,68.55,20600.0,54.8639,55.0968,54.8157,55.0486,20600.0
2013-10-03 13:30:00,68.58,68.67,68.42,68.53,21600.0,55.0727,55.145,54.9442,55.0326,21600.0
2013-10-03 14:00:00,68.53,68.84,68.34,68.76,55700.0,55.0326,55.2815,54.88,55.2173,55700.0
2013-10-03 14:30:00,68.76,69.17,68.7,69.11,42500.0,55.2173,55.5465,55.1691,55.4983,42500.0
2013-10-03 15:00:00,69.1,69.26,69.08,69.24,74500.0,55.4903,55.6188,55.4742,55.6027,74500.0
2013-10-03 15:30:00,69.24,69.29,69.13,69.21,118500.0,55.6027,55.6429,55.5144,55.5786,118500.0
2013-10-04 09:30:00,69.22,69.66,69.19,69.52,27800.0,55.5867,55.94,55.5626,55.8276,27800.0
2013-10-04 10:00:00,69.53,69.62,69.39,69.58,18700.0,55.8356,55.9079,55.7232,55.8758,18700.0
2013-10-04 10:30:00,69.55,69.64,69.42,69.43,17300.0,55.8517,55.9239,55.7473,55.7553,17300.0
2013-10-04 11:00:00,69.42,69.52,69.32,69.46,20200.0,55.7473,55.8276,55.667,55.7794,20200.0
2013-10-04 11:30:00,69.48,69.58,69.43,69.52,17300.0,55.7954,55.8758,55.7553,55.8276,17300.0
2013-10-04 12:00:00,69.52,69.68,69.52,69.68,24200.0,55.8276,55.9561,55.8276,55.9561,24200.0
2013-10-04 12:30:00,69.7,69.95,69.65,69.8,84700.0,55.9721,56.1729,55.932,56.0524,84700.0
2013-10-04 13:00:00,69.8,69.82,69.66,69.78,11300.0,56.0524,56.0685,55.94,56.0364,11300.0
2013-10-04 13:30:00,69.78,69.81,69.68,69.73,14300.0,56.0364,56.0605,55.9561,55.9962,14300.0
2013-10-04 14:00:00,69.71,69.85,69.68,69.85,12700.0,55.9801,56.0926,55.9561,56.0926,12700.0
2013-10-04 14:30:00,69.86,69.91,69.78,69.85,21100.0,56.1006,56.1408,56.0364,56.0926,21100.0
2013-10-04 15:00:00,69.84,69.99,69.81,69.96,40400.0,56.0845,56.205,56.0605,56.1809,40400.0
2013-10-04 15:30:00,69.97,70.06,69.91,69.97,89700.0,56.1889,56.2612,56.1408,56.1889,89700.0
2013-10-07 09:30:00,69.34,69.35,68.92,69.0,17100.0,55.683,55.6911,55.3457,55.41,17100.0
2013-10-07 10:00:00,68.95,69.42,68.88,69.36,28900.0,55.3698,55.7473,55.3136,55.6991,28900.0
2013-10-07 10:30:00,69.36,69.4,69.16,69.22,11700.0,55.6991,55.7312,55.5385,55.5867,11700.0
2013-10-07 11:00:00,69.18,69.28,69.07,69.21,6700.0,55.5545,55.6348,55.4662,55.5786,6700.0
2013-10-07 11:30:00,69.16,69.45,69.13,69.41,11700.0,55.5385,55.7714,55.5144,55.7392,11700.0
2013-10-07 12:00:00,69.37,69.48,69.25,69.25,7900.0,55.7071,55.7954,55.6107,55.6107,7900.0
2013-10-07 12:30:00,69.22,69.3,69.16,69.22,7400.0,55.5867,55.6509,55.5385,55.5867,7400.0
2013-10-07 13:00:00,69.25,69.35,69.21,69.21,12800.0,55.6107,55.6911,55.5786,55.5786,12800.0
2013-10-07 13:30:00,69.26,69.32,69.19,69.32,9300.0,55.6188,55.667,55.5626,55.667,9300.0
2013-10-07 14:00:00,69.33,69.36,69.24,69.31,14100.0,55.675,55.6991,55.6027,55.6589,14100.0
2013-10-07 14:30:00,69.35,69.35,69.19,69.29,10000.0,55.6911,55.6911,55.5626,55.6429,10000.0
2013-10-07 15:00:00,69.25,69.3,69.08,69.11,38200.0,55.6107,55.6509,55.4742,55.4983,38200.0
2013-10-07 15:30:00,69.11,69.21,68.84,68.86,64900.0,55.4983,55.5786,55.2815,55.2976,64900.0
2013-10-08 09:30:00,68.86,69.12,68.7,69.0,21800.0,55.2976,55.5064,55.1691,55.41,21800.0
2013-10-08 10:00:00,69.07,69.16,68.8,69.08,17800.0,55.4662,55.5385,55.2494,55.4742,17800.0
2013-10-08 10:30:00,69.06,69.06,68.73,68.78,15500.0,55.4582,55.4582,55.1932,55.2333,15500.0
2013-10-08 11:00:00,68.78,68.9,68.69,68.82,15700.0,55.2333,55.3297,55.161,55.2654,15700.0
2013-10-08 11:30:00,68.85,68.85,68.57,68.71,12500.0,55.2895,55.2895,55.0647,55.1771,12500.0
2013-10-08 12:00:00,68.68,68.7,68.47,68.48,19600.0,55.153,55.1691,54.9844,54.9924,19600.0
2013-10-08 12:30:00,68.5,68.67,68.43,68.56,10400.0,55.0085,55.145,54.9523,55.0566,10400.0
2013-10-08 13:00:00,68.58,68.68,68.51,68.62,20900.0,55.0727,55.153,55.0165,55.1048,20900.0
2013-10-08 13:30:00,68.65,68.71,68.47,68.59,14600.0,55.1289,55.1771,54.9844,55.0807,14600.0
2013-10-08 14:00:00,68.62,68.75,68.52,68.74,15100.0,55.1048,55.2092,55.0245,55.2012,15100.0
2013-10-08 14:30:00,68.73,68.76,68.59,68.61,16700.0,55.1932,55.2173,55.0807,55.0968,16700.0
2013-10-08 15:00:00,68.63,68.75,68.57,68.67,34700.0,55.1129,55.2092,55.0647,55.145,34700.0
2013-10-08 15:30:00,68.7,68.76,68.52,68.56,74000.0,55.1691,55.2173,55.0245,55.0566,74000.0
2013-10-09 09:30:00,68.81,69.01,68.38,68.62,10500.0,55.2574,55.418,54.9121,55.1048,10500.0
2013-10-09 10:00:00,68.65,68.69,68.44,68.56,19400.0,55.1289,55.161,54.9603,55.0566,19400.0
2013-10-09 10:30:00,68.52,68.61,68.38,68.38,12400.0,55.0245,55.0968,54.9121,54.9121,12400.0
2013-10-09 11:00:00,68.42,68.56,68.38,68.44,9500.0,54.9442,55.0566,54.9121,54.9603,9500.0
2013-10-09 11:30:00,68.54,68.73,68.54,68.7,7900.0,55.0406,55.1932,55.0406,55.1691,7900.0
2013-10-09 12:00:00,68.73,68.79,68.7,68.73,9000.0,55.1932,55.2413,55.1691,55.1932,9000.0
2013-10-09 12:30:00,68.72,68.91,68.64,68.71,6500.0,55.1851,55.3377,55.1209,55.1771,6500.0
2013-10-09 13:00:00,68.7,68.86,68.67,68.76,10000.0,55.1691,55.2976,55.145,55.2173,10000.0
2013-10-09 13:30:00,68.79,68.79,68.66,68.77,8000.0,55.2413,55.2413,55.137,55.2253,8000.0
2013-10-09 14:00:00,68.74,68.83,68.62,68.72,10900.0,55.2012,55.2735,55.1048,55.1851,10900.0
2013-10-09 14:30:00,68.69,68.82,68.69,68.82,21600.0,55.161,55.2654,55.161,55.2654,21600.0
2013-10-09 15:00:00,68.79,68.79,68.67,68.71,16800.0,55.2413,55.2413,55.145,55.1771,16800.0
2013-10-09 15:30:00,68.71,68.77,68.35,68.57,61500.0,55.1771,55.2253,54.888,55.0647,61500.0
2013-10-10 09:30:00,69.1,69.86,69.1,69.86,12200.0,55.4903,56.1006,55.4903,56.1006,12200.0
2013-10-10 10:00:00,69.76,69.96,69.69,69.89,35800.0,56.0203,56.1809,55.9641,56.1247,35800.0
2013-10-10 10:30:00,69.88,70.08,69.81,69.86,15000.0,56.1167,56.2773,56.0605,56.1006,15000.0
2013-10-10 11:00:00,69.9,69.93,69.72,69.77,13000.0,56.1327,56.1568,55.9882,56.0283,13000.0
2013-10-10 11:30:00,69.78,70.0,69.73,69.93,12600.0,56.0364,56.213,55.9962,56.1568,12600.0
2013-10-10 12:00:00,69.94,70.03,69.9,69.94,6100.0,56.1648,56.2371,56.1327,56.1648,6100.0
2013-10-10 12:30:00,69.95,70.21,69.95,70.21,7000.0,56.1729,56.3817,56.1729,56.3817,7000.0
2013-10-10 13:00:00,70.21,70.22,70.03,70.14,7500.0,56.3817,56.3897,56.2371,56.3255,7500.0
2013-10-10 13:30:00,70.14,70.21,70.1,70.14,7200.0,56.3255,56.3817,56.2933,56.3255,7200.0
2013-10-10 14:00:00,70.13,70.14,69.93,70.05,12300.0,56.3174,56.3255,56.1568,56.2532,12300.0
2013-10-10 14:30:00,70.02,70.1,70.0,70.05,22100.0,56.2291,56.2933,56.213,56.2532,22100.0
2013-10-10 15:00:00,70.05,70.25,70.03,70.25,23900.0,56.2532,56.4138,56.2371,56.4138,23900.0
2013-10-10 15:30:00,70.26,70.6,70.2,70.57,83300.0,56.4218,56.6949,56.3736,56.6708,83300.0
2013-10-11 09:30:00,70.32,70.43,70.08,70.22,14100.0,56.47,56.5583,56.2773,56.3897,14100.0
2013-10-11 10:00:00,70.23,70.42,70.2,70.29,25800.0,56.3977,56.5503,56.3736,56.4459,25800.0
2013-10-11 10:30:00,70.29,70.29,70.09,70.18,6200.0,56.4459,56.4459,56.2853,56.3576,6200.0
2013-10-11 11:00:00,70.19,70.22,70.02,70.11,10200.0,56.3656,56.3897,56.2291,56.3014,10200.0
2013-10-11 11:30:00,70.13,70.43,70.07,70.43,19900.0,56.3174,56.5583,56.2692,56.5583,19900.0
2013-10-11 12:00:00,70.42,70.57,70.32,70.54,20800.0,56.5503,56.6708,56.47,56.6467,20800.0
2013-10-11 12:30:00,70.47,70.52,70.4,70.42,3700.0,56.5905,56.6306,56.5342,56.5503,3700.0
2013-10-11 13:00:00,70.43,70.48,70.37,70.42,8300.0,56.5583,56.5985,56.5102,56.5503,8300.0
2013-10-11 13:30:00,70.42,70.45,70.33,70.4,7600.0,56.5503,56.5744,56.478,56.5342,7600.0
2013-10-11 14:00:00,70.39,70.4,70.31,70.35,8000.0,56.5262,56.5342,56.462,56.4941,8000.0
2013-10-11 14:30:00,70.37,70.38,70.28,70.3,14100.0,56.5102,56.5182,56.4379,56.4539,14100.0
2013-10-11 15:00:00,70.31,70.4,70.26,70.4,17200.0,56.462,56.5342,56.4218,56.5342,17200.0
2013-10-11 15:30:00,70.38,70.52,70.31,70.52,59100.0,56.5182,56.6306,56.462,56.6306,59100.0
2013-10-14 09:30:00,70.21,70.44,70.04,70.08,10300.0,56.3817,56.5664,56.2452,56.2773,10300.0
2013-10-14 10:00:00,70.07,70.3,70.07,70.21,28900.0,56.2692,56.4539,56.2692,56.3817,28900.0
2013-10-14 10:30:00,70.27,70.49,70.27,70.37,8800.0,56.4299,56.6065,56.4299,56.5102,8800.0
2013-10-14 11:00:00,70.35,70.36,70.23,70.29,7400.0,56.4941,56.5021,56.3977,56.4459,7400.0
2013-10-14 11:30:00,70.33,70.5,70.33,70.4,12200.0,56.478,56.6146,56.478,56.5342,12200.0
2013-10-14 12:00:00,70.41,70.53,70.28,70.28,5600.0,56.5423,56.6386,56.4379,56.4379,5600.0
2013-10-14 12:30:00,70.27,70.43,70.24,70.43,10400.0,56.4299,56.5583,56.4058,56.5583,10400.0
2013-10-14 13:00:00,70.43,70.63,70.41,70.54,10600.0,56.5583,56.7189,56.5423,56.6467,10600.0
2013-10-14 13:30:00,70.53,70.76,70.53,70.74,13500.0,56.6386,56.8233,56.6386,56.8073,13500.0
2013-10-14 14:00:00,70.71,70.93,70.71,70.88,8600.0,56.7832,56.9599,56.7832,56.9197,8600.0
2013-10-14 14:30:00,70.9,71.0,70.72,70.82,14100.0,56.9358,57.0161,56.7912,56.8715,14100.0
2013-10-14 15:00:00,70.82,70.97,70.73,70.8,20500.0,56.8715,56.992,56.7993,56.8555,20500.0
2013-10-14 15:30:00,70.84,70.99,70.75,70.96,49700.0,56.8876,57.008,56.8153,56.984,49700.0
2013-10-15 09:30:00,70.71,71.27,70.55,71.27,39300.0,56.7832,57.2329,56.6547,57.2329,39300.0
2013-10-15 10:00:00,71.18,71.48,71.18,71.43,24900.0,57.1606,57.4015,57.1606,57.3614,24900.0
2013-10-15 10:30:00,71.41,71.47,71.22,71.26,19900.0,57.3453,57.3935,57.1927,57.2249,19900.0
2013-10-15 11:00:00,71.25,71.49,71.11,71.28,24400.0,57.2168,57.4096,57.1044,57.2409,24400.0
2013-10-15 11:30:00,71.28,71.36,71.23,71.3,14600.0,57.2409,57.3052,57.2008,57.257,14600.0
2013-10-15 12:00:00,71.3,71.34,71.09,71.1,10500.0,57.257,57.2891,57.0883,57.0964,10500.0
2013-10-15 12:30:00,71.08,71.16,70.91,71.09,105000.0,57.0803,57.1446,56.9438,57.0883,105000.0
2013-10-15 13:00:00,71.08,71.25,71.06,71.11,26700.0,57.0803,57.2168,57.0643,57.1044,26700.0
2013-10-15 13:30:00,71.1,71.15,71.04,71.05,14600.0,57.0964,57.1365,57.0482,57.0562,14600.0
2013-10-15 14:00:00,71.02,71.13,70.77,70.8,19700.0,57.0321,57.1205,56.8314,56.8555,19700.0
2013-10-15 14:30:00,70.79,70.86,70.45,70.56,32000.0,56.8474,56.9036,56.5744,56.6627,32000.0
2013-10-15 15:00:00,70.6,70.72,70.51,70.69,22700.0,56.6949,56.7912,56.6226,56.7671,22700.0
2013-10-15 15:30:00,70.7,70.7,70.43,70.49,60900.0,56.7752,56.7752,56.5583,56.6065,60900.0
2013-10-16 09:30:00,70.75,71.49,70.74,71.48,15400.0,56.8153,57.4096,56.8073,57.4015,15400.0
2013-10-16 10:00:00,71.47,71.71,71.28,71.55,16200.0,57.3935,57.5862,57.2409,57.4577,16200.0
2013-10-16 10:30:00,71.58,71.67,71.46,71.57,19100.0,57.4818,57.5541,57.3855,57.4738,19100.0
2013-10-16 11:00:00,71.53,71.8,71.32,71.32,39200.0,57.4417,57.6585,57.273,57.273,39200.0
2013-10-16 11:30:00,71.34,71.47,71.28,71.33,19000.0,57.2891,57.3935,57.2409,57.2811,19000.0
2013-10-16 12:00:00,71.32,71.44,71.24,71.26,26300.0,57.273,57.3694,57.2088,57.2249,26300.0
2013-10-16 12:30:00,71.24,71.32,71.15,71.21,16600.0,57.2088,57.273,57.1365,57.1847,16600.0
2013-10-16 13:00:00,71.22,71.23,71.09,71.15,16500.0,57.1927,57.2008,57.0883,57.1365,16500.0
2013-10-16 13:30:00,71.17,71.27,71.15,71.26,11300.0,57.1526,57.2329,57.1365,57.2249,11300.0
2013-10-16 14:00:00,71.25,71.27,70.97,71.03,20400.0,57.2168,57.2329,56.992,57.0402,20400.0
2013-10-16 14:30:00,71.04,71.06,70.86,70.9,18700.0,57.0482,57.0643,56.9036,56.9358,18700.0
2013-10-16 15:00:00,70.89,71.13,70.81,71.12,45300.0,56.9277,57.1205,56.8635,57.1124,45300.0
2013-10-16 15:30:00,71.11,71.38,70.99,71.31,62600.0,57.1044,57.3212,57.008,57.265,62600.0
2013-10-17 09:30:00,71.02,71.32,71.02,71.2,10600.0,57.0321,57.273,57.0321,57.1767,10600.0
2013-10-17 10:00:00,71.2,71.56,71.18,71.54,14800.0,57.1767,57.4658,57.1606,57.4497,14800.0
2013-10-17 10:30:00,71.55,71.67,71.52,71.59,8500.0,57.4577,57.5541,57.4337,57.4899,8500.0
2013-10-17 11:00:00,71.57,71.93,71.57,71.93,11300.0,57.4738,57.7629,57.4738,57.7629,11300.0
2013-10-17 11:30:00,71.91,71.99,71.88,71.88,7300.0,57.7468,57.8111,57.7228,57.7228,7300.0
2013-10-17 12:00:00,71.89,72.04,71.81,72.01,10100.0,57.7308,57.8512,57.6665,57.8271,10100.0
2013-10-17 12:30:00,72.0,72.15,71.97,72.13,9500.0,57.8191,57.9396,57.795,57.9235,9500.0
2013-10-17 13:00:00,72.14,72.22,72.07,72.07,16700.0,57.9315,57.9958,57.8753,57.8753,16700.0
2013-10-17 13:30:00,72.08,72.14,72.0,72.02,10400.0,57.8834,57.9315,57.8191,57.8352,10400.0
2013-10-17 14:00:00,72.01,72.03,71.67,71.76,47900.0,57.8271,57.8432,57.5541,57.6264,47900.0
2013-10-17 14:30:00,71.75,71.76,71.63,71.71,13200.0,57.6184,57.6264,57.522,57.5862,13200.0
2013-10-17 15:00:00,71.71,71.77,71.59,71.74,23600.0,57.5862,57.6344,57.4899,57.6103,23600.0
2013-10-17 15:30:00,71.74,72.03,71.73,71.99,81700.0,57.6103,57.8432,57.6023,57.8111,81700.0
2013-10-18 09:30:00,72.02,72.23,71.8,71.91,16200.0,57.8352,58.0038,57.6585,57.7468,16200.0
2013-10-18 10:00:00,71.92,72.03,71.83,71.84,20900.0,57.7549,57.8432,57.6826,57.6906,20900.0
2013-10-18 10:30:00,71.79,71.87,71.64,71.86,23900.0,57.6505,57.7147,57.53,57.7067,23900.0
2013-10-18 11:00:00,71.81,72.08,71.8,72.08,8000.0,57.6665,57.8834,57.6585,57.8834,8000.0
2013-10-18 11:30:00,72.08,72.22,71.99,72.03,9700.0,57.8834,57.9958,57.8111,57.8432,9700.0
2013-10-18 12:00:00,72.03,72.13,71.96,72.07,8300.0,57.8432,57.9235,57.787,57.8753,8300.0
2013-10-18 12:30:00,72.06,72.11,72.0,72.08,10400.0,57.8673,57.9075,57.8191,57.8834,10400.0
2013-10-18 13:00:00,72.05,72.18,71.98,72.18,9500.0,57.8593,57.9637,57.8031,57.9637,9500.0
2013-10-18 13:30:00,72.2,72.31,72.17,72.25,9300.0,57.9797,58.0681,57.9556,58.0199,9300.0
2013-10-18 14:00:00,72.24,72.33,72.2,72.26,7200.0,58.0118,58.0841,57.9797,58.0279,7200.0
2013-10-18 14:30:00,72.24,72.4,72.23,72.35,8000.0,58.0118,58.1403,58.0038,58.1002,8000.0
2013-10-18 15:00:00,72.32,72.33,72.24,72.27,14800.0,58.0761,58.0841,58.0118,58.0359,14800.0
2013-10-18 15:30:00,72.27,72.53,72.22,72.48,44500.0,58.0359,58.2447,57.9958,58.2046,44500.0
2013-10-21 09:30:00,72.12,72.12,71.62,71.99,35500.0,57.9155,57.9155,57.514,57.8111,35500.0
2013-10-21 10:00:00,72.03,72.12,71.87,72.0,43300.0,57.8432,57.9155,57.7147,57.8191,43300.0
2013-10-21 10:30:00,71.9,71.99,71.86,71.91,48200.0,57.7388,57.8111,57.7067,57.7468,48200.0
2013-10-21 11:00:00,71.9,71.93,71.78,71.9,25700.0,57.7388,57.7629,57.6424,57.7388,25700.0
2013-10-21 11:30:00,71.91,71.93,71.83,71.89,17300.0,57.7468,57.7629,57.6826,57.7308,17300.0
2013-10-21 12:00:00,71.9,72.03,71.84,72.0,18800.0,57.7388,57.8432,57.6906,57.8191,18800.0
2013-10-21 12:30:00,72.0,72.03,71.91,72.0,23600.0,57.8191,57.8432,57.7468,57.8191,23600.0
2013-10-21 13:00:00,71.99,72.02,71.91,71.94,28300.0,57.8111,57.8352,57.7468,57.7709,28300.0
2013-10-21 13:30:00,71.94,71.97,71.89,71.93,9600.0,57.7709,57.795,57.7308,57.7629,9600.0
2013-10-21 14:00:00,71.96,71.98,71.75,71.82,17100.0,57.787,57.8031,57.6184,57.6746,17100.0
2013-10-21 14:30:00,71.83,71.87,71.79,71.8,19400.0,57.6826,57.7147,57.6505,57.6585,19400.0
2013-10-21 15:00:00,71.81,72.0,71.81,71.97,41000.0,57.6665,57.8191,57.6665,57.795,41000.0
2013-10-21 15:30:00,71.97,71.98,71.76,71.79,112800.0,57.795,57.8031,57.6264,57.6505,112800.0
2013-10-22 09:30:00,71.92,72.35,71.81,72.31,32000.0,57.7549,58.1002,57.6665,58.0681,32000.0
2013-10-22 10:00:00,72.28,72.3,71.96,72.02,33500.0,58.044,58.06,57.787,57.8352,33500.0
2013-10-22 10:30:00,72.05,72.05,71.59,71.76,39600.0,57.8593,57.8593,57.4899,57.6264,39600.0
2013-10-22 11:00:00,71.8,71.88,71.67,71.75,17900.0,57.6585,57.7228,57.5541,57.6184,17900.0
2013-10-22 11:30:00,71.73,71.74,71.62,71.66,19100.0,57.6023,57.6103,57.514,57.5461,19100.0
2013-10-22 12:00:00,71.66,71.69,71.54,71.57,17700.0,57.5461,57.5702,57.4497,57.4738,17700.0
2013-10-22 12:30:00,71.52,71.57,71.39,71.48,7900.0,57.4337,57.4738,57.3293,57.4015,7900.0
2013-10-22 13:00:00,71.47,71.5,71.42,71.45,10100.0,57.3935,57.4176,57.3534,57.3774,10100.0
2013-10-22 13:30:00,71.44,71.46,71.37,71.37,14300.0,57.3694,57.3855,57.3132,57.3132,14300.0
2013-10-22 14:00:00,71.45,71.45,71.28,71.29,16600.0,57.3774,57.3774,57.2409,57.249,16600.0
2013-10-22 14:30:00,71.32,71.45,71.32,71.36,22500.0,57.273,57.3774,57.273,57.3052,22500.0
2013-10-22 15:00:00,71.4,71.5,71.38,71.41,43800.0,57.3373,57.4176,57.3212,57.3453,43800.0
2013-10-22 15:30:00,71.41,71.42,71.29,71.41,62100.0,57.3453,57.3534,57.249,57.3453,62100.0
2013-10-23 09:30:00,71.21,71.27,70.77,70.89,38700.0,57.1847,57.2329,56.8314,56.9277,38700.0
2013-10-23 10:00:00,70.85,71.1,70.84,70.9,23800.0,56.8956,57.0964,56.8876,56.9358,23800.0
2013-10-23 10:30:00,70.94,71.11,70.87,70.94,39400.0,56.9679,57.1044,56.9117,56.9679,39400.0
2013-10-23 11:00:00,70.93,71.03,70.9,70.91,15000.0,56.9599,57.0402,56.9358,56.9438,15000.0
2013-10-23 11:30:00,70.92,71.06,70.88,71.02,19700.0,56.9518,57.0643,56.9197,57.0321,19700.0
2013-10-23 12:00:00,71.03,71.03,70.84,70.94,7000.0,57.0402,57.0402,56.8876,56.9679,7000.0
2013-10-23 12:30:00,70.94,70.99,70.88,70.94,10000.0,56.9679,57.008,56.9197,56.9679,10000.0
2013-10-23 13:00:00,70.93,70.98,70.81,70.98,9200.0,56.9599,57.0,56.8635,57.0,9200.0
2013-10-23 13:30:00,70.95,70.95,70.76,70.79,10500.0,56.9759,56.9759,56.8233,56.8474,10500.0
2013-10-23 14:00:00,70.77,70.84,70.72,70.77,11900.0,56.8314,56.8876,56.7912,56.8314,11900.0
2013-10-23 14:30:00,70.78,70.87,70.73,70.76,14300.0,56.8394,56.9117,56.7993,56.8233,14300.0
2013-10-23 15:00:00,70.76,70.8,70.63,70.68,35400.0,56.8233,56.8555,56.7189,56.7591,35400.0
2013-10-23 15:30:00,70.68,70.69,70.59,70.69,79600.0,56.7591,56.7671,56.6868,56.7671,79600.0
2013-10-24 09:30:00,70.68,70.96,70.42,70.54,17700.0,56.7591,56.984,56.5503,56.6467,17700.0
2013-10-24 10:00:00,70.51,70.6,70.37,70.48,35000.0,56.6226,56.6949,56.5102,56.5985,35000.0
2013-10-24 10:30:00,70.51,70.51,70.33,70.4,31600.0,56.6226,56.6226,56.478,56.5342,31600.0
2013-10-24 11:00:00,70.44,70.56,70.4,70.46,17500.0,56.5664,56.6627,56.5342,56.5824,17500.0
2013-10-24 11:30:00,70.49,70.53,70.37,70.37,11300.0,56.6065,56.6386,56.5102,56.5102,11300.0
2013-10-24 12:00:00,70.37,70.48,70.36,70.45,22100.0,56.5102,56.5985,56.5021,56.5744,22100.0
2013-10-24 12:30:00,70.44,70.46,70.34,70.35,20300.0,56.5664,56.5824,56.4861,56.4941,20300.0
2013-10-24 13:00:00,70.35,70.4,70.26,70.32,33300.0,56.4941,56.5342,56.4218,56.47,33300.0
2013-10-24 13:30:00,70.35,70.39,70.26,70.28,28300.0,56.4941,56.5262,56.4218,56.4379,28300.0
2013-10-24 14:00:00,70.3,70.34,70.28,70.29,31600.0,56.4539,56.4861,56.4379,56.4459,31600.0
2013-10-24 14:30:00,70.3,70.35,70.27,70.3,37100.0,56.4539,56.4941,56.4299,56.4539,37100.0
2013-10-24 15:00:00,70.29,70.39,70.28,70.38,24000.0,56.4459,56.5262,56.4379,56.5182,24000.0
2013-10-24 15:30:00,70.39,70.47,70.34,70.35,82200.0,56.5262,56.5905,56.4861,56.4941,82200.0
2013-10-25 09:30:00,70.4,70.74,70.4,70.61,35400.0,56.5342,56.8073,56.5342,56.7029,35400.0
2013-10-25 10:00:00,70.62,70.64,70.43,70.64,14300.0,56.7109,56.727,56.5583,56.727,14300.0
2013-10-25 10:30:00,70.62,70.66,70.54,70.58,30900.0,56.7109,56.743,56.6467,56.6788,30900.0
2013-10-25 11:00:00,70.58,70.61,70.48,70.58,20700.0,56.6788,56.7029,56.5985,56.6788,20700.0
2013-10-25 11:30:00,70.6,70.61,70.47,70.51,10000.0,56.6949,56.7029,56.5905,56.6226,10000.0
2013-10-25 12:00:00,70.52,70.62,70.47,70.6,18800.0,56.6306,56.7109,56.5905,56.6949,18800.0
2013-10-25 12:30:00,70.61,70.64,70.52,70.52,6600.0,56.7029,56.727,56.6306,56.6306,6600.0
2013-10-25 13:00:00,70.51,70.55,70.4,70.46,10500.0,56.6226,56.6547,56.5342,56.5824,10500.0
2013-10-25 13:30:00,70.45,70.46,70.41,70.42,5800.0,56.5744,56.5824,56.5423,56.5503,5800.0
2013-10-25 14:00:00,70.43,70.54,70.43,70.45,17200.0,56.5583,56.6467,56.5583,56.5744,17200.0
2013-10-25 14:30:00,70.45,70.46,70.17,70.44,54500.0,56.5744,56.5824,56.3495,56.5664,54500.0
2013-10-25 15:00:00,70.45,70.5,70.4,70.42,22600.0,56.5744,56.6146,56.5342,56.5503,22600.0
2013-10-25 15:30:00,70.41,70.46,70.36,70.41,108500.0,56.5423,56.5824,56.5021,56.5423,108500.0
2013-10-28 09:30:00,70.56,70.69,70.15,70.5,78000.0,56.6627,56.7671,56.3335,56.6146,78000.0
2013-10-28 10:00:00,70.44,70.66,70.43,70.53,34100.0,56.5664,56.743,56.5583,56.6386,34100.0
2013-10-28 10:30:00,70.52,70.75,70.52,70.56,24900.0,56.6306,56.8153,56.6306,56.6627,24900.0
2013-10-28 11:00:00,70.56,70.61,70.5,70.54,21100.0,56.6627,56.7029,56.6146,56.6467,21100.0
2013-10-28 11:30:00,70.55,70.58,70.49,70.56,15100.0,56.6547,56.6788,56.6065,56.6627,15100.0
2013-10-28 12:00:00,70.55,70.56,70.48,70.49,20600.0,56.6547,56.6627,56.5985,56.6065,20600.0
2013-10-28 12:30:00,70.51,70.56,70.46,70.5,18900.0,56.6226,56.6627,56.5824,56.6146,18900.0
2013-10-28 13:00:00,70.53,70.53,70.46,70.49,19800.0,56.6386,56.6386,56.5824,56.6065,19800.0
2013-10-28 13:30:00,70.51,70.52,70.44,70.48,19300.0,56.6226,56.6306,56.5664,56.5985,19300.0
2013-10-28 14:00:00,70.5,70.54,70.46,70.48,31500.0,56.6146,56.6467,56.5824,56.5985,31500.0
2013-10-28 14:30:00,70.48,70.52,70.46,70.52,52400.0,56.5985,56.6306,56.5824,56.6306,52400.0
2013-10-28 15:00:00,70.5,70.51,70.43,70.47,36100.0,56.6146,56.6226,56.5583,56.5905,36100.0
2013-10-28 15:30:00,70.48,70.48,70.38,70.44,175300.0,56.5985,56.5985,56.5182,56.5664,175300.0
2013-10-29 09:30:00,71.0,72.61,70.65,72.33,174300.0,57.0161,58.309,56.735,58.0841,174300.0
2013-10-29 10:00:00,72.57,72.57,72.05,72.34,112800.0,58.2769,58.2769,57.8593,58.0922,112800.0
2013-10-29 10:30:00,72.37,72.39,71.91,71.99,88000.0,58.1162,58.1323,57.7468,57.8111,88000.0
2013-10-29 11:00:00,71.99,72.35,71.99,72.32,63500.0,57.8111,58.1002,57.8111,58.0761,63500.0
2013-10-29 11:30:00,72.32,72.79,72.28,72.47,77300.0,58.0761,58.4535,58.044,58.1965,77300.0
2013-10-29 12:00:00,72.5,72.61,72.39,72.47,45800.0,58.2206,58.309,58.1323,58.1965,45800.0
2013-10-29 12:30:00,72.47,72.54,72.17,72.26,60800.0,58.1965,58.2528,57.9556,58.0279,60800.0
2013-10-29 13:00:00,72.28,72.45,72.24,72.24,67500.0,58.044,58.1805,58.0118,58.0118,67500.0
2013-10-29 13:30:00,72.26,72.34,72.15,72.31,48700.0,58.0279,58.0922,57.9396,58.0681,48700.0
2013-10-29 14:00:00,72.33,72.34,72.12,72.19,48600.0,58.0841,58.0922,57.9155,57.9717,48600.0
2013-10-29 14:30:00,72.23,72.31,72.13,72.23,57100.0,58.0038,58.0681,57.9235,58.0038,57100.0
2013-10-29 15:00:00,72.23,72.23,72.08,72.08,48500.0,58.0038,58.0038,57.8834,57.8834,48500.0
2013-10-29 15:30:00,72.08,72.13,71.87,72.02,161100.0,57.8834,57.9235,57.7147,57.8352,161100.0
2013-10-30 09:30:00,72.0,72.26,71.91,72.19,41800.0,57.8191,58.0279,57.7468,57.9717,41800.0
2013-10-30 10:00:00,72.23,72.38,72.17,72.35,45500.0,58.0038,58.1243,57.9556,58.1002,45500.0
2013-10-30 10:30:00,72.3,72.51,72.27,72.38,39100.0,58.06,58.2287,58.0359,58.1243,39100.0
2013-10-30 11:00:00,72.33,72.38,72.21,72.3,26200.0,58.0841,58.1243,57.9878,58.06,26200.0
2013-10-30 11:30:00,72.3,72.34,72.17,72.28,20600.0,58.06,58.0922,57.9556,58.044,20600.0
2013-10-30 12:00:00,72.25,72.26,72.06,72.08,34600.0,58.0199,58.0279,57.8673,57.8834,34600.0
2013-10-30 12:30:00,72.09,72.22,72.08,72.21,17900.0,57.8914,57.9958,57.8834,57.9878,17900.0
2013-10-30 13:00:00,72.22,72.28,72.2,72.26,18000.0,57.9958,58.044,57.9797,58.0279,18000.0
2013-10-30 13:30:00,72.28,72.28,72.2,72.2,19300.0,58.044,58.044,57.9797,57.9797,19300.0
2013-10-30 14:00:00,72.23,72.36,72.07,72.17,55800.0,58.0038,58.1082,57.8753,57.9556,55800.0
2013-10-30 14:30:00,72.17,72.31,72.14,72.24,51100.0,57.9556,58.0681,57.9315,58.0118,51100.0
2013-10-30 15:00:00,72.23,72.38,72.23,72.3,80900.0,58.0038,58.1243,58.0038,58.06,80900.0
2013-10-30 15:30:00,72.29,72.32,72.09,72.11,84400.0,58.052,58.0761,57.8914,57.9075,84400.0
2013-10-31 09:30:00,71.9,72.25,71.83,72.08,37100.0,57.7388,58.0199,57.6826,57.8834,37100.0
2013-10-31 10:00:00,72.09,72.12,71.84,71.93,20700.0,57.8914,57.9155,57.6906,57.7629,20700.0
2013-10-31 10:30:00,71.97,72.0,71.8,71.81,29100.0,57.795,57.8191,57.6585,57.6665,29100.0
2013-10-31 11:00:00,71.86,71.92,71.71,71.82,13800.0,57.7067,57.7549,57.5862,57.6746,13800.0
2013-10-31 11:30:00,71.81,71.85,71.73,71.82,16100.0,57.6665,57.6987,57.6023,57.6746,16100.0
2013-10-31 12:00:00,71.8,71.8,71.62,71.63,13600.0,57.6585,57.6585,57.514,57.522,13600.0
2013-10-31 12:30:00,71.63,71.68,71.56,71.57,14500.0,57.522,57.5621,57.4658,57.4738,14500.0
2013-10-31 13:00:00,71.56,71.65,71.47,71.63,8700.0,57.4658,57.5381,57.3935,57.522,8700.0
2013-10-31 13:30:00,71.65,71.68,71.56,71.65,8700.0,57.5381,57.5621,57.4658,57.5381,8700.0
2013-10-31 14:00:00,71.66,71.81,71.64,71.78,21700.0,57.5461,57.6665,57.53,57.6424,21700.0
2013-10-31 14:30:00,71.76,71.8,71.62,71.62,25700.0,57.6264,57.6585,57.514,57.514,25700.0
2013-10-31 15:00:00,71.61,71.61,71.42,71.42,18300.0,57.5059,57.5059,57.3534,57.3534,18300.0
2013-10-31 15:30:00,71.39,71.53,71.14,71.18,86300.0,57.3293,57.4417,57.1285,57.1606,86300.0
2013-11-01 09:30:00,71.37,71.42,71.08,71.14,22200.0,57.3132,57.3534,57.0803,57.1285,22200.0
2013-11-01 10:00:00,71.13,71.31,70.99,71.13,49300.0,57.1205,57.265,57.008,57.1205,49300.0
2013-11-01 10:30:00,71.13,71.24,71.06,71.16,26600.0,57.1205,57.2088,57.0643,57.1446,26600.0
2013-11-01 11:00:00,71.16,71.17,70.73,70.85,30100.0,57.1446,57.1526,56.7993,56.8956,30100.0
2013-11-01 11:30:00,70.79,70.87,70.58,70.63,17900.0,56.8474,56.9117,56.6788,56.7189,17900.0
2013-11-01 12:00:00,70.61,70.75,70.52,70.74,16200.0,56.7029,56.8153,56.6306,56.8073,16200.0
2013-11-01 12:30:00,70.8,70.85,70.74,70.78,19500.0,56.8555,56.8956,56.8073,56.8394,19500.0
2013-11-01 13:00:00,70.77,70.86,70.69,70.84,13700.0,56.8314,56.9036,56.7671,56.8876,13700.0
2013-11-01 13:30:00,70.82,71.02,70.79,70.96,21500.0,56.8715,57.0321,56.8474,56.984,21500.0
2013-11-01 14:00:00,70.99,71.03,70.93,70.97,31500.0,57.008,57.0402,56.9599,56.992,31500.0
2013-11-01 14:30:00,70.95,71.07,70.91,70.96,31600.0,56.9759,57.0723,56.9438,56.984,31600.0
2013-11-01 15:00:00,70.96,71.03,70.96,71.01,42200.0,56.984,57.0402,56.984,57.0241,42200.0
2013-11-01 15:30:00,71.0,71.01,70.92,70.98,87600.0,57.0161,57.0241,56.9518,57.0,87600.0
2013-11-04 09:30:00,71.15,71.2,70.73,70.99,14900.0,57.1365,57.1767,56.7993,57.008,14900.0
2013-11-04 10:00:00,70.98,71.02,70.84,71.02,10900.0,57.0,57.0321,56.8876,57.0321,10900.0
2013-11-04 10:30:00,70.98,71.1,70.87,70.92,37200.0,57.0,57.0964,56.9117,56.9518,37200.0
2013-11-04 11:00:00,70.92,70.95,70.8,70.86,20100.0,56.9518,56.9759,56.8555,56.9036,20100.0
2013-11-04 11:30:00,70.88,70.97,70.83,70.95,13500.0,56.9197,56.992,56.8796,56.9759,13500.0
2013-11-04 12:00:00,70.95,70.97,70.85,70.86,71900.0,56.9759,56.992,56.8956,56.9036,71900.0
2013-11-04 12:30:00,70.9,70.91,70.83,70.85,30700.0,56.9358,56.9438,56.8796,56.8956,30700.0
2013-11-04 13:00:00,70.85,71.01,70.85,71.01,71100.0,56.8956,57.0241,56.8956,57.0241,71100.0
2013-11-04 13:30:00,71.0,71.01,70.95,70.98,20300.0,57.0161,57.0241,56.9759,57.0,20300.0
2013-11-04 14:00:00,70.97,71.0,70.95,70.96,41700.0,56.992,57.0161,56.9759,56.984,41700.0
2013-11-04 14:30:00,70.95,70.99,70.93,70.93,31300.0,56.9759,57.008,56.9599,56.9599,31300.0
2013-11-04 15:00:00,70.93,70.96,70.91,70.95,20100.0,56.9599,56.984,56.9438,56.9759,20100.0
2013-11-04 15:30:00,70.95,70.96,70.92,70.94,38100.0,56.9759,56.984,56.9518,56.9679,38100.0
2013-11-05 09:30:00,70.81,70.84,70.26,70.51,65800.0,56.8635,56.8876,56.4218,56.6226,65800.0
2013-11-05 10:00:00,70.54,70.65,70.46,70.52,40000.0,56.6467,56.735,56.5824,56.6306,40000.0
2013-11-05 10:30:00,70.51,70.55,70.26,70.5,21200.0,56.6226,56.6547,56.4218,56.6146,21200.0
2013-11-05 11:00:00,70.5,70.55,70.41,70.45,42100.0,56.6146,56.6547,56.5423,56.5744,42100.0
2013-11-05 11:30:00,70.43,70.53,70.41,70.5,15000.0,56.5583,56.6386,56.5423,56.6146,15000.0
2013-11-05 12:00:00,70.48,70.53,70.42,70.51,21300.0,56.5985,56.6386,56.5503,56.6226,21300.0
2013-11-05 12:30:00,70.51,70.51,70.46,70.51,14600.0,56.6226,56.6226,56.5824,56.6226,14600.0
2013-11-05 13:00:00,70.5,70.52,70.46,70.49,10800.0,56.6146,56.6306,56.5824,56.6065,10800.0
2013-11-05 13:30:00,70.49,70.51,70.42,70.49,15000.0,56.6065,56.6226,56.5503,56.6065,15000.0
2013-11-05 14:00:00,70.49,70.51,70.45,70.5,16700.0,56.6065,56.6226,56.5744,56.6146,16700.0
2013-11-05 14:30:00,70.5,70.5,70.42,70.42,15000.0,56.6146,56.6146,56.5503,56.5503,15000.0
2013-11-05 15:00:00,70.42,70.49,70.39,70.43,19100.0,56.5503,56.6065,56.5262,56.5583,19100.0
2013-11-05 15:30:00,70.43,70.48,70.27,70.3,43600.0,56.5583,56.5985,56.4299,56.4539,43600.0
2013-11-06 09:30:00,70.38,70.59,70.31,70.47,160300.0,56.7586,56.9279,56.7021,56.8312,160300.0
2013-11-06 10:00:00,70.5,70.56,70.37,70.4,29100.0,56.8554,56.9037,56.7505,56.7747,29100.0
2013-11-06 10:30:00,70.35,70.38,70.25,70.28,7600.0,56.7344,56.7586,56.6537,56.6779,7600.0
2013-11-06 11:00:00,70.24,70.56,70.18,70.51,23100.0,56.6457,56.9037,56.5973,56.8634,23100.0
2013-11-06 11:30:00,70.5,70.52,70.33,70.4,4500.0,56.8554,56.8715,56.7183,56.7747,4500.0
2013-11-06 12:00:00,70.37,70.41,70.3,70.38,14100.0,56.7505,56.7828,56.6941,56.7586,14100.0
2013-11-06 12:30:00,70.38,70.53,70.34,70.53,7600.0,56.7586,56.8796,56.7263,56.8796,7600.0
2013-11-06 13:00:00,70.51,70.51,70.37,70.39,3900.0,56.8634,56.8634,56.7505,56.7667,3900.0
2013-11-06 13:30:00,70.4,70.42,70.3,70.32,4400.0,56.7747,56.7908,56.6941,56.7102,4400.0
2013-11-06 14:00:00,70.33,70.34,70.27,70.32,8700.0,56.7183,56.7263,56.6699,56.7102,8700.0
2013-11-06 14:30:00,70.32,70.42,70.3,70.42,10500.0,56.7102,56.7908,56.6941,56.7908,10500.0
2013-11-06 15:00:00,70.4,70.5,70.37,70.46,16600.0,56.7747,56.8554,56.7505,56.8231,16600.0
2013-11-06 15:30:00,70.44,70.54,70.41,70.5,78600.0,56.807,56.8876,56.7828,56.8554,78600.0
2013-11-07 09:30:00,70.82,71.17,70.53,71.08,32400.0,57.1134,57.3957,56.8796,57.3231,32400.0
2013-11-07 10:00:00,71.08,71.16,70.62,70.67,10600.0,57.3231,57.3876,56.9521,56.9925,10600.0
2013-11-07 10:30:00,70.72,70.73,70.51,70.64,8100.0,57.0328,57.0408,56.8634,56.9683,8100.0
2013-11-07 11:00:00,70.63,70.66,70.29,70.37,18700.0,56.9602,56.9844,56.686,56.7505,18700.0
2013-11-07 11:30:00,70.37,70.49,70.36,70.42,7400.0,56.7505,56.8473,56.7425,56.7908,7400.0
2013-11-07 12:00:00,70.41,70.53,70.4,70.49,8400.0,56.7828,56.8796,56.7747,56.8473,8400.0
2013-11-07 12:30:00,70.5,70.5,70.35,70.39,10700.0,56.8554,56.8554,56.7344,56.7667,10700.0
2013-11-07 13:00:00,70.37,70.41,70.15,70.15,5800.0,56.7505,56.7828,56.5731,56.5731,5800.0
2013-11-07 13:30:00,70.16,70.33,70.07,70.1,4400.0,56.5812,56.7183,56.5086,56.5328,4400.0
2013-11-07 14:00:00,70.13,70.13,69.93,70.0,6900.0,56.557,56.557,56.3957,56.4521,6900.0
2013-11-07 14:30:00,69.98,70.33,69.95,70.32,16700.0,56.436,56.7183,56.4118,56.7102,16700.0
2013-11-07 15:00:00,70.31,70.37,70.15,70.17,24000.0,56.7021,56.7505,56.5731,56.5892,24000.0
2013-11-07 15:30:00,70.13,70.17,69.89,69.92,49600.0,56.557,56.5892,56.3634,56.3876,49600.0
2013-11-08 09:30:00,70.06,70.81,70.06,70.59,30700.0,56.5005,57.1054,56.5005,56.9279,30700.0
2013-11-08 10:00:00,70.64,71.0,70.56,70.95,45700.0,56.9683,57.2586,56.9037,57.2183,45700.0
2013-11-08 10:30:00,71.06,71.3,71.05,71.28,26400.0,57.307,57.5005,57.2989,57.4844,26400.0
2013-11-08 11:00:00,71.3,71.34,71.16,71.18,26100.0,57.5005,57.5328,57.3876,57.4038,26100.0
2013-11-08 11:30:00,71.2,71.31,71.16,71.17,21400.0,57.4199,57.5086,57.3876,57.3957,21400.0
2013-11-08 12:00:00,71.18,71.25,71.0,71.06,16900.0,57.4038,57.4602,57.2586,57.307,16900.0
2013-11-08 12:30:00,71.05,71.12,71.02,71.08,12000.0,57.2989,57.3554,57.2747,57.3231,12000.0
2013-11-08 13:00:00,71.09,71.14,70.95,71.11,11700.0,57.3312,57.3715,57.2183,57.3473,11700.0
2013-11-08 13:30:00,71.09,71.13,71.0,71.01,11400.0,57.3312,57.3634,57.2586,57.2667,11400.0
2013-11-08 14:00:00,71.01,71.04,70.96,70.98,8100.0,57.2667,57.2908,57.2263,57.2425,8100.0
2013-11-08 14:30:00,71.0,71.09,70.98,71.02,9200.0,57.2586,57.3312,57.2425,57.2747,9200.0
2013-11-08 15:00:00,71.01,71.08,70.92,71.04,17400.0,57.2667,57.3231,57.1941,57.2908,17400.0
2013-11-08 15:30:00,71.02,71.27,71.02,71.24,49100.0,57.2747,57.4763,57.2747,57.4521,49100.0
2013-11-11 09:30:00,71.19,71.26,70.95,71.18,21900.0,57.4118,57.4683,57.2183,57.4038,21900.0
2013-11-11 10:00:00,71.17,71.2,70.77,70.8,15600.0,57.3957,57.4199,57.0731,57.0973,15600.0
2013-11-11 10:30:00,70.76,70.84,70.69,70.84,13800.0,57.065,57.1296,57.0086,57.1296,13800.0
2013-11-11 11:00:00,70.84,71.06,70.74,70.99,18600.0,57.1296,57.307,57.0489,57.2505,18600.0
2013-11-11 11:30:00,70.99,71.1,70.96,71.09,5000.0,57.2505,57.3392,57.2263,57.3312,5000.0
2013-11-11 12:00:00,71.09,71.13,71.05,71.13,8800.0,57.3312,57.3634,57.2989,57.3634,8800.0
2013-11-11 12:30:00,71.13,71.14,71.07,71.07,6700.0,57.3634,57.3715,57.315,57.315,6700.0
2013-11-11 13:00:00,71.09,71.1,71.04,71.1,3300.0,57.3312,57.3392,57.2908,57.3392,3300.0
2013-11-11 13:30:00,71.07,71.18,71.04,71.18,6500.0,57.315,57.4038,57.2908,57.4038,6500.0
2013-11-11 14:00:00,71.17,71.17,71.1,71.15,11800.0,57.3957,57.3957,57.3392,57.3796,11800.0
2013-11-11 14:30:00,71.16,71.24,71.15,71.16,7800.0,57.3876,57.4521,57.3796,57.3876,7800.0
2013-11-11 15:00:00,71.19,71.23,71.15,71.2,12700.0,57.4118,57.4441,57.3796,57.4199,12700.0
2013-11-11 15:30:00,71.22,71.29,71.16,71.25,32600.0,57.436,57.4925,57.3876,57.4602,32600.0
2013-11-12 09:30:00,70.9,71.14,70.9,70.98,21300.0,57.1779,57.3715,57.1779,57.2425,21300.0
2013-11-12 10:00:00,71.0,71.02,70.79,70.94,13600.0,57.2586,57.2747,57.0892,57.2102,13600.0
2013-11-12 10:30:00,70.99,71.22,70.95,71.18,9400.0,57.2505,57.436,57.2183,57.4038,9400.0
2013-11-12 11:00:00,71.21,71.53,71.21,71.53,16800.0,57.4279,57.686,57.4279,57.686,16800.0
2013-11-12 11:30:00,71.49,71.55,71.34,71.36,12800.0,57.6538,57.7021,57.5328,57.5489,12800.0
2013-11-12 12:00:00,71.37,71.42,71.14,71.23,16000.0,57.557,57.5973,57.3715,57.4441,16000.0
2013-11-12 12:30:00,71.22,71.23,71.12,71.12,6900.0,57.436,57.4441,57.3554,57.3554,6900.0
2013-11-12 13:00:00,71.11,71.11,70.99,70.99,4700.0,57.3473,57.3473,57.2505,57.2505,4700.0
2013-11-12 13:30:00,71.01,71.01,70.86,70.89,3300.0,57.2667,57.2667,57.1457,57.1699,3300.0
2013-11-12 14:00:00,70.89,70.91,70.79,70.84,10900.0,57.1699,57.186,57.0892,57.1296,10900.0
2013-11-12 14:30:00,70.85,71.15,70.85,71.11,13200.0,57.1376,57.3796,57.1376,57.3473,13200.0
2013-11-12 15:00:00,71.07,71.13,71.05,71.07,8700.0,57.315,57.3634,57.2989,57.315,8700.0
2013-11-12 15:30:00,71.06,71.09,70.87,71.02,43100.0,57.307,57.3312,57.1538,57.2747,43100.0
2013-11-13 09:30:00,70.6,71.16,70.6,71.12,17000.0,56.936,57.3876,56.936,57.3554,17000.0
2013-11-13 10:00:00,70.96,71.2,70.89,71.06,25900.0,57.2263,57.4199,57.1699,57.307,25900.0
2013-11-13 10:30:00,71.15,71.29,71.01,71.2,24600.0,57.3796,57.4925,57.2667,57.4199,24600.0
2013-11-13 11:00:00,71.19,71.21,71.02,71.12,18600.0,57.4118,57.4279,57.2747,57.3554,18600.0
2013-11-13 11:30:00,71.13,71.2,71.07,71.12,32700.0,57.3634,57.4199,57.315,57.3554,32700.0
2013-11-13 12:00:00,71.11,71.26,71.09,71.22,19300.0,57.3473,57.4683,57.3312,57.436,19300.0
2013-11-13 12:30:00,71.18,71.34,71.13,71.33,10700.0,57.4038,57.5328,57.3634,57.5247,10700.0
2013-11-13 13:00:00,71.32,71.46,71.26,71.4,8400.0,57.5167,57.6296,57.4683,57.5812,8400.0
2013-11-13 13:30:00,71.4,71.46,71.22,71.22,45900.0,57.5812,57.6296,57.436,57.436,45900.0
2013-11-13 14:00:00,71.22,71.22,71.13,71.2,12000.0,57.436,57.436,57.3634,57.4199,12000.0
2013-11-13 14:30:00,71.22,71.31,71.16,71.27,9400.0,57.436,57.5086,57.3876,57.4763,9400.0
2013-11-13 15:00:00,71.26,71.34,71.22,71.3,30900.0,57.4683,57.5328,57.436,57.5005,30900.0
2013-11-13 15:30:00,71.31,71.35,71.07,71.34,76700.0,57.5086,57.5409,57.315,57.5328,76700.0
2013-11-14 09:30:00,71.54,71.7,71.07,71.56,13700.0,57.6941,57.8231,57.315,57.7102,13700.0
2013-11-14 10:00:00,71.56,71.76,71.47,71.65,11700.0,57.7102,57.8715,57.6376,57.7828,11700.0
2013-11-14 10:30:00,71.62,71.77,71.58,71.58,3300.0,57.7586,57.8796,57.7263,57.7263,3300.0
2013-11-14 11:00:00,71.67,71.84,71.65,71.78,13200.0,57.7989,57.936,57.7828,57.8876,13200.0
2013-11-14 11:30:00,71.78,71.97,71.75,71.87,13000.0,57.8876,58.0409,57.8634,57.9602,13000.0
2013-11-14 12:00:00,71.87,72.23,71.85,72.19,15300.0,57.9602,58.2505,57.9441,58.2183,15300.0
2013-11-14 12:30:00,72.21,72.36,72.18,72.26,18600.0,58.2344,58.3554,58.2102,58.2747,18600.0
2013-11-14 13:00:00,72.3,72.47,72.3,72.43,11000.0,58.307,58.4441,58.307,58.4118,11000.0
2013-11-14 13:30:00,72.44,72.56,72.41,72.48,20200.0,58.4199,58.5167,58.3957,58.4522,20200.0
2013-11-14 14:00:00,72.47,72.57,72.31,72.56,28400.0,58.4441,58.5247,58.3151,58.5167,28400.0
2013-11-14 14:30:00,72.55,72.72,72.47,72.68,19700.0,58.5086,58.6457,58.4441,58.6134,19700.0
2013-11-14 15:00:00,72.66,72.79,72.57,72.79,30700.0,58.5973,58.7022,58.5247,58.7022,30700.0
2013-11-14 15:30:00,72.82,72.82,72.62,72.65,71700.0,58.7263,58.7263,58.5651,58.5892,71700.0
2013-11-15 09:30:00,72.69,72.72,72.4,72.63,11200.0,58.6215,58.6457,58.3876,58.5731,11200.0
2013-11-15 10:00:00,72.58,72.66,72.47,72.61,13500.0,58.5328,58.5973,58.4441,58.557,13500.0
2013-11-15 10:30:00,72.61,72.65,72.43,72.44,14300.0,58.557,58.5892,58.4118,58.4199,14300.0
2013-11-15 11:00:00,72.51,72.53,72.37,72.46,8600.0,58.4763,58.4925,58.3634,58.436,8600.0
2013-11-15 11:30:00,72.46,72.46,72.26,72.32,7000.0,58.436,58.436,58.2747,58.3231,7000.0
2013-11-15 12:00:00,72.31,72.47,72.29,72.43,11000.0,58.3151,58.4441,58.2989,58.4118,11000.0
2013-11-15 12:30:00,72.43,72.45,72.32,72.45,4800.0,58.4118,58.428,58.3231,58.428,4800.0
2013-11-15 13:00:00,72.45,72.51,72.44,72.5,2400.0,58.428,58.4763,58.4199,58.4683,2400.0
2013-11-15 13:30:00,72.52,72.55,72.48,72.5,4300.0,58.4844,58.5086,58.4522,58.4683,4300.0
2013-11-15 14:00:00,72.48,72.54,72.48,72.48,9400.0,58.4522,58.5005,58.4522,58.4522,9400.0
2013-11-15 14:30:00,72.5,72.6,72.48,72.56,8500.0,58.4683,58.5489,58.4522,58.5167,8500.0
2013-11-15 15:00:00,72.58,72.62,72.55,72.6,9800.0,58.5328,58.5651,58.5086,58.5489,9800.0
2013-11-15 15:30:00,72.61,72.76,72.54,72.75,66100.0,58.557,58.678,58.5005,58.6699,66100.0
2013-11-18 09:30:00,72.75,72.75,72.57,72.7,10400.0,58.6699,58.6699,58.5247,58.6296,10400.0
2013-11-18 10:00:00,72.71,73.05,72.63,73.05,11100.0,58.6376,58.9118,58.5731,58.9118,11100.0
2013-11-18 10:30:00,73.08,73.37,73.06,73.35,24300.0,58.936,59.1699,58.9199,59.1538,24300.0
2013-11-18 11:00:00,73.38,73.46,73.22,73.29,10800.0,59.178,59.2425,59.0489,59.1054,10800.0
2013-11-18 11:30:00,73.3,73.3,73.12,73.21,8500.0,59.1134,59.1134,58.9683,59.0409,8500.0
2013-11-18 12:00:00,73.2,73.31,73.18,73.26,8700.0,59.0328,59.1215,59.0167,59.0812,8700.0
2013-11-18 12:30:00,73.26,73.36,73.2,73.32,38000.0,59.0812,59.1618,59.0328,59.1296,38000.0
2013-11-18 13:00:00,73.3,73.36,73.29,73.36,5400.0,59.1134,59.1618,59.1054,59.1618,5400.0
2013-11-18 13:30:00,73.34,73.39,73.23,73.3,8300.0,59.1457,59.186,59.057,59.1134,8300.0
2013-11-18 14:00:00,73.27,73.3,73.23,73.27,8500.0,59.0893,59.1134,59.057,59.0893,8500.0
2013-11-18 14:30:00,73.26,73.26,73.01,73.12,109700.0,59.0812,59.0812,58.8796,58.9683,109700.0
2013-11-18 15:00:00,73.09,73.09,72.91,72.99,32000.0,58.9441,58.9441,58.7989,58.8634,32000.0
2013-11-18 15:30:00,72.97,73.08,72.89,73.06,56200.0,58.8473,58.936,58.7828,58.9199,56200.0
2013-11-19 09:30:00,73.0,73.27,72.82,73.06,11900.0,58.8715,59.0893,58.7263,58.9199,11900.0
2013-11-19 10:00:00,73.12,73.2,73.03,73.18,24800.0,58.9683,59.0328,58.8957,59.0167,24800.0
2013-11-19 10:30:00,73.18,73.34,73.06,73.16,32800.0,59.0167,59.1457,58.9199,59.0005,32800.0
2013-11-19 11:00:00,73.13,73.26,73.09,73.19,31900.0,58.9763,59.0812,58.9441,59.0247,31900.0
2013-11-19 11:30:00,73.15,73.28,73.11,73.25,16100.0,58.9925,59.0973,58.9602,59.0731,16100.0
2013-11-19 12:00:00,73.24,73.31,73.12,73.13,9900.0,59.0651,59.1215,58.9683,58.9763,9900.0
2013-11-19 12:30:00,73.13,73.17,72.99,72.99,18700.0,58.9763,59.0086,58.8634,58.8634,18700.0
2013-11-19 13:00:00,72.98,73.06,72.92,73.0,12600.0,58.8554,58.9199,58.807,58.8715,12600.0
2013-11-19 13:30:00,73.0,73.04,72.9,72.95,12400.0,58.8715,58.9038,58.7909,58.8312,12400.0
2013-11-19 14:00:00,72.98,73.09,72.97,73.05,12300.0,58.8554,58.9441,58.8473,58.9118,12300.0
2013-11-19 14:30:00,73.05,73.18,73.02,73.04,14900.0,58.9118,59.0167,58.8876,58.9038,14900.0
2013-11-19 15:00:00,73.06,73.18,73.04,73.04,14000.0,58.9199,59.0167,58.9038,58.9038,14000.0
2013-11-19 15:30:00,73.06,73.16,73.05,73.12,66800.0,58.9199,59.0005,58.9118,58.9683,66800.0
2013-11-20 09:30:00,73.36,73.46,73.04,73.19,18600.0,59.1618,59.2425,58.9038,59.0247,18600.0
2013-11-20 10:00:00,73.22,73.63,73.13,73.27,16600.0,59.0489,59.3796,58.9763,59.0893,16600.0
2013-11-20 10:30:00,73.27,73.53,73.18,73.46,23500.0,59.0893,59.2989,59.0167,59.2425,23500.0
2013-11-20 11:00:00,73.4,73.53,73.33,73.49,11100.0,59.1941,59.2989,59.1376,59.2667,11100.0
2013-11-20 11:30:00,73.4,73.57,73.4,73.49,10500.0,59.1941,59.3312,59.1941,59.2667,10500.0
2013-11-20 12:00:00,73.42,73.75,73.42,73.72,17400.0,59.2102,59.4764,59.2102,59.4522,17400.0
2013-11-20 12:30:00,73.65,73.67,73.55,73.57,8300.0,59.3957,59.4118,59.3151,59.3312,8300.0
2013-11-20 13:00:00,73.53,73.62,73.53,73.6,6300.0,59.2989,59.3715,59.2989,59.3554,6300.0
2013-11-20 13:30:00,73.67,74.02,73.6,73.89,47300.0,59.4118,59.6941,59.3554,59.5893,47300.0
2013-11-20 14:00:00,73.88,74.06,73.78,73.96,50000.0,59.5812,59.7264,59.5005,59.6457,50000.0
2013-11-20 14:30:00,73.92,73.99,73.74,73.77,42100.0,59.6135,59.6699,59.4683,59.4925,42100.0
2013-11-20 15:00:00,73.77,73.78,73.47,73.57,49700.0,59.4925,59.5005,59.2505,59.3312,49700.0
2013-11-20 15:30:00,73.56,73.65,73.41,73.64,43500.0,59.3231,59.3957,59.2022,59.3876,43500.0
2013-11-21 09:30:00,73.93,73.95,73.47,73.93,49900.0,59.6215,59.6376,59.2505,59.6215,49900.0
2013-11-21 10:00:00,73.94,74.22,73.8,74.21,22800.0,59.6296,59.8554,59.5167,59.8473,22800.0
2013-11-21 10:30:00,74.22,74.57,74.22,74.52,29700.0,59.8554,60.1377,59.8554,60.0973,29700.0
2013-11-21 11:00:00,74.49,74.49,74.2,74.26,61100.0,60.0731,60.0731,59.8393,59.8876,61100.0
2013-11-21 11:30:00,74.27,74.41,74.22,74.34,20500.0,59.8957,60.0086,59.8554,59.9522,20500.0
2013-11-21 12:00:00,74.32,74.4,74.26,74.4,10600.0,59.936,60.0006,59.8876,60.0006,10600.0
2013-11-21 12:30:00,74.4,74.4,74.25,74.29,36400.0,60.0006,60.0006,59.8796,59.9118,36400.0
2013-11-21 13:00:00,74.29,74.35,74.27,74.28,17800.0,59.9118,59.9602,59.8957,59.9038,17800.0
2013-11-21 13:30:00,74.3,74.43,74.28,74.37,47800.0,59.9199,60.0247,59.9038,59.9764,47800.0
2013-11-21 14:00:00,74.34,74.37,74.26,74.34,26300.0,59.9522,59.9764,59.8876,59.9522,26300.0
2013-11-21 14:30:00,74.29,74.4,74.25,74.31,21900.0,59.9118,60.0006,59.8796,59.928,21900.0
2013-11-21 15:00:00,74.32,74.48,74.28,74.43,39800.0,59.936,60.0651,59.9038,60.0247,39800.0
2013-11-21 15:30:00,74.44,74.54,74.38,74.52,123100.0,60.0328,60.1135,59.9844,60.0973,123100.0
2013-11-22 09:30:00,74.43,74.62,74.17,74.28,15800.0,60.0247,60.178,59.8151,59.9038,15800.0
2013-11-22 10:00:00,74.32,74.54,74.21,74.46,10900.0,59.936,60.1135,59.8473,60.0489,10900.0
2013-11-22 10:30:00,74.5,74.61,74.47,74.48,12800.0,60.0812,60.1699,60.057,60.0651,12800.0
2013-11-22 11:00:00,74.45,74.45,74.23,74.36,16500.0,60.0409,60.0409,59.8635,59.9683,16500.0
2013-11-22 11:30:00,74.34,74.55,74.31,74.46,21000.0,59.9522,60.1215,59.928,60.0489,21000.0
2013-11-22 12:00:00,74.5,74.56,74.43,74.56,15400.0,60.0812,60.1296,60.0247,60.1296,15400.0
2013-11-22 12:30:00,74.52,74.57,74.44,74.5,13200.0,60.0973,60.1377,60.0328,60.0812,13200.0
2013-11-22 13:00:00,74.53,74.56,74.45,74.5,15300.0,60.1054,60.1296,60.0409,60.0812,15300.0
2013-11-22 13:30:00,74.47,74.53,74.38,74.44,20000.0,60.057,60.1054,59.9844,60.0328,20000.0
2013-11-22 14:00:00,74.45,74.51,74.38,74.51,9100.0,60.0409,60.0893,59.9844,60.0893,9100.0
2013-11-22 14:30:00,74.45,74.64,74.45,74.62,21300.0,60.0409,60.1941,60.0409,60.178,21300.0
2013-11-22 15:00:00,74.67,74.88,74.63,74.8,32500.0,60.2183,60.3877,60.186,60.3231,32500.0
2013-11-22 15:30:00,74.8,74.94,74.78,74.91,46600.0,60.3231,60.436,60.307,60.4118,46600.0
2013-11-25 09:30:00,74.92,74.97,74.66,74.75,30100.0,60.4199,60.4602,60.2102,60.2828,30100.0
2013-11-25 10:00:00,74.77,74.77,74.57,74.62,33300.0,60.2989,60.2989,60.1377,60.178,33300.0
2013-11-25 10:30:00,74.65,74.81,74.61,74.77,18700.0,60.2022,60.3312,60.1699,60.2989,18700.0
2013-11-25 11:00:00,74.75,74.84,74.71,74.81,12700.0,60.2828,60.3554,60.2506,60.3312,12700.0
2013-11-25 11:30:00,74.81,74.97,74.78,74.87,14200.0,60.3312,60.4602,60.307,60.3796,14200.0
2013-11-25 12:00:00,74.87,75.21,74.84,75.21,16600.0,60.3796,60.6538,60.3554,60.6538,16600.0
2013-11-25 12:30:00,75.21,75.21,75.02,75.07,19100.0,60.6538,60.6538,60.5006,60.5409,19100.0
2013-11-25 13:00:00,75.06,75.08,75.0,75.03,12800.0,60.5328,60.5489,60.4844,60.5086,12800.0
2013-11-25 13:30:00,75.01,75.13,75.0,75.1,18300.0,60.4925,60.5893,60.4844,60.5651,18300.0
2013-11-25 14:00:00,75.1,75.13,74.99,75.08,28300.0,60.5651,60.5893,60.4764,60.5489,28300.0
2013-11-25 14:30:00,75.09,75.11,74.89,74.91,38100.0,60.557,60.5731,60.3957,60.4118,38100.0
2013-11-25 15:00:00,74.93,74.94,74.7,74.78,32000.0,60.428,60.436,60.2425,60.307,32000.0
2013-11-25 15:30:00,74.78,74.87,74.7,74.85,66700.0,60.307,60.3796,60.2425,60.3635,66700.0
2013-11-26 09:30:00,74.75,75.22,74.65,74.8,24600.0,60.2828,60.6618,60.2022,60.3231,24600.0
2013-11-26 10:00:00,74.83,74.87,74.65,74.75,27700.0,60.3473,60.3796,60.2022,60.2828,27700.0
2013-11-26 10:30:00,74.75,74.76,74.63,74.65,16600.0,60.2828,60.2909,60.186,60.2022,16600.0
2013-11-26 11:00:00,74.67,74.67,74.43,74.48,37900.0,60.2183,60.2183,60.0247,60.0651,37900.0
2013-11-26 11:30:00,74.47,74.57,74.45,74.53,12200.0,60.057,60.1377,60.0409,60.1054,12200.0
2013-11-26 12:00:00,74.49,74.57,74.47,74.56,8100.0,60.0731,60.1377,60.057,60.1296,8100.0
2013-11-26 12:30:00,74.56,74.65,74.54,74.62,9900.0,60.1296,60.2022,60.1135,60.178,9900.0
2013-11-26 13:00:00,74.6,74.6,74.46,74.55,14900.0,60.1618,60.1618,60.0489,60.1215,14900.0
2013-11-26 13:30:00,74.55,74.66,74.51,74.59,12100.0,60.1215,60.2102,60.0893,60.1538,12100.0
2013-11-26 14:00:00,74.62,74.72,74.59,74.69,7100.0,60.178,60.2586,60.1538,60.2344,7100.0
2013-11-26 14:30:00,74.75,74.86,74.73,74.77,21500.0,60.2828,60.3715,60.2667,60.2989,21500.0
2013-11-26 15:00:00,74.76,74.83,74.71,74.79,14600.0,60.2909,60.3473,60.2506,60.3151,14600.0
2013-11-26 15:30:00,74.79,74.83,74.58,74.65,51900.0,60.3151,60.3473,60.1457,60.2022,51900.0
2013-11-27 09:30:00,74.62,74.83,74.5,74.77,52200.0,60.178,60.3473,60.0812,60.2989,52200.0
2013-11-27 10:00:00,74.76,74.93,74.66,74.91,48900.0,60.2909,60.428,60.2102,60.4118,48900.0
2013-11-27 10:30:00,74.91,75.0,74.79,74.94,9800.0,60.4118,60.4844,60.3151,60.436,9800.0
2013-11-27 11:00:00,74.95,74.98,74.84,74.93,13800.0,60.4441,60.4683,60.3554,60.428,13800.0
2013-11-27 11:30:00,74.94,75.06,74.75,74.75,10100.0,60.436,60.5328,60.2828,60.2828,10100.0
2013-11-27 12:00:00,74.75,74.75,74.68,74.69,5800.0,60.2828,60.2828,60.2264,60.2344,5800.0
2013-11-27 12:30:00,74.71,74.76,74.53,74.55,5400.0,60.2506,60.2909,60.1054,60.1215,5400.0
2013-11-27 13:00:00,74.53,74.61,74.44,74.61,10100.0,60.1054,60.1699,60.0328,60.1699,10100.0
2013-11-27 13:30:00,74.65,74.75,74.56,74.73,11800.0,60.2022,60.2828,60.1296,60.2667,11800.0
2013-11-27 14:00:00,74.75,74.75,74.63,74.69,9600.0,60.2828,60.2828,60.186,60.2344,9600.0
2013-11-27 14:30:00,74.65,74.87,74.64,74.79,10000.0,60.2022,60.3796,60.1941,60.3151,10000.0
2013-11-27 15:00:00,74.79,74.83,74.7,74.76,21500.0,60.3151,60.3473,60.2425,60.2909,21500.0
2013-11-27 15:30:00,74.74,74.89,74.67,74.84,55200.0,60.2747,60.3957,60.2183,60.3554,55200.0
2013-11-29 09:30:00,74.72,75.03,74.72,75.0,12600.0,60.2586,60.5086,60.2586,60.4844,12600.0
2013-11-29 10:00:00,74.96,75.22,74.91,75.17,18600.0,60.4522,60.6618,60.4118,60.6215,18600.0
2013-11-29 10:30:00,75.17,75.25,75.02,75.21,11500.0,60.6215,60.686,60.5006,60.6538,11500.0
2013-11-29 11:00:00,75.2,75.27,75.06,75.19,14700.0,60.6457,60.7022,60.5328,60.6377,14700.0
2013-11-29 11:30:00,75.17,75.28,74.99,75.26,14600.0,60.6215,60.7102,60.4764,60.6941,14600.0
2013-11-29 12:00:00,75.28,75.29,75.15,75.22,23900.0,60.7102,60.7183,60.6054,60.6618,23900.0
2013-11-29 12:30:00,75.23,75.24,74.88,74.93,53000.0,60.6699,60.678,60.3877,60.428,53000.0
2013-12-02 09:30:00,75.0,75.32,74.7,75.23,30300.0,60.4844,60.7425,60.2425,60.6699,30300.0
2013-12-02 10:00:00,75.24,75.7,75.13,75.48,16200.0,60.678,61.0489,60.5893,60.8715,16200.0
2013-12-02 10:30:00,75.5,75.66,75.5,75.66,9800.0,60.8877,61.0167,60.8877,61.0167,9800.0
2013-12-02 11:00:00,75.67,75.75,75.59,75.75,18000.0,61.0248,61.0893,60.9602,61.0893,18000.0
2013-12-02 11:30:00,75.73,75.82,75.6,75.82,15700.0,61.0731,61.1457,60.9683,61.1457,15700.0
2013-12-02 12:00:00,75.77,75.86,75.68,75.82,8800.0,61.1054,61.178,61.0328,61.1457,8800.0
2013-12-02 12:30:00,75.83,75.83,75.64,75.71,12800.0,61.1538,61.1538,61.0006,61.057,12800.0
2013-12-02 13:00:00,75.66,75.67,75.39,75.45,30900.0,61.0167,61.0248,60.7989,60.8473,30900.0
2013-12-02 13:30:00,75.46,75.65,75.41,75.65,14100.0,60.8554,61.0086,60.8151,61.0086,14100.0
2013-12-02 14:00:00,75.67,75.69,75.36,75.39,42000.0,61.0248,61.0409,60.7748,60.7989,42000.0
2013-12-02 14:30:00,75.4,75.4,75.25,75.35,25600.0,60.807,60.807,60.686,60.7667,25600.0
2013-12-02 15:00:00,75.34,75.34,75.11,75.15,23200.0,60.7586,60.7586,60.5731,60.6054,23200.0
2013-12-02 15:30:00,75.13,75.15,74.9,75.04,56200.0,60.5893,60.6054,60.4038,60.5167,56200.0
2013-12-03 09:30:00,74.86,75.02,74.42,74.51,40200.0,60.3715,60.5006,60.0167,60.0893,40200.0
2013-12-03 10:00:00,74.53,74.62,74.28,74.45,12900.0,60.1054,60.178,59.9038,60.0409,12900.0
2013-12-03 10:30:00,74.49,74.77,74.47,74.48,20900.0,60.0731,60.2989,60.057,60.0651,20900.0
2013-12-03 11:00:00,74.45,74.49,74.17,74.26,9300.0,60.0409,60.0731,59.8151,59.8876,9300.0
2013-12-03 11:30:00,74.19,74.22,73.92,74.09,24900.0,59.8312,59.8554,59.6135,59.7505,24900.0
2013-12-03 12:00:00,74.09,74.25,74.02,74.06,13500.0,59.7505,59.8796,59.6941,59.7264,13500.0
2013-12-03 12:30:00,74.06,74.09,73.88,73.93,7500.0,59.7264,59.7505,59.5812,59.6215,7500.0
2013-12-03 13:00:00,73.94,74.03,73.81,73.81,16600.0,59.6296,59.7022,59.5247,59.5247,16600.0
2013-12-03 13:30:00,73.83,74.06,73.82,74.0,14700.0,59.5409,59.7264,59.5328,59.678,14700.0
2013-12-03 14:00:00,73.99,74.06,73.89,74.02,13600.0,59.6699,59.7264,59.5893,59.6941,13600.0
2013-12-03 14:30:00,74.0,74.32,73.97,74.32,15400.0,59.678,59.936,59.6538,59.936,15400.0
2013-12-03 15:00:00,74.3,74.36,74.24,74.26,16900.0,59.9199,59.9683,59.8715,59.8876,16900.0
2013-12-03 15:30:00,74.26,74.35,74.18,74.3,30500.0,59.8876,59.9602,59.8231,59.9199,30500.0
2013-12-04 09:30:00,73.96,74.34,73.96,74.22,10000.0,59.6457,59.9522,59.6457,59.8554,10000.0
2013-12-04 10:00:00,74.22,74.73,74.15,74.64,15100.0,59.8554,60.2667,59.7989,60.1941,15100.0
2013-12-04 10:30:00,74.66,74.71,74.51,74.58,15600.0,60.2102,60.2506,60.0893,60.1457,15600.0
2013-12-04 11:00:00,74.64,74.68,74.58,74.61,10400.0,60.1941,60.2264,60.1457,60.1699,10400.0
2013-12-04 11:30:00,74.67,74.82,74.67,74.82,19600.0,60.2183,60.3393,60.2183,60.3393,19600.0
2013-12-04 12:00:00,74.81,74.81,74.35,74.43,19500.0,60.3312,60.3312,59.9602,60.0247,19500.0
2013-12-04 12:30:00,74.35,74.48,74.25,74.25,14000.0,59.9602,60.0651,59.8796,59.8796,14000.0
2013-12-04 13:00:00,74.25,74.43,73.93,73.97,22600.0,59.8796,60.0247,59.6215,59.6538,22600.0
2013-12-04 13:30:00,73.94,74.12,73.72,74.06,25000.0,59.6296,59.7747,59.4522,59.7264,25000.0
2013-12-04 14:00:00,74.09,74.43,74.0,74.37,29900.0,59.7505,60.0247,59.678,59.9764,29900.0
2013-12-04 14:30:00,74.36,74.51,74.34,74.46,20800.0,59.9683,60.0893,59.9522,60.0489,20800.0
2013-12-04 15:00:00,74.46,74.49,74.36,74.44,31600.0,60.0489,60.0731,59.9683,60.0328,31600.0
2013-12-04 15:30:00,74.41,74.63,74.35,74.51,60800.0,60.0086,60.186,59.9602,60.0893,60800.0
2013-12-05 09:30:00,74.5,74.58,74.14,74.2,12600.0,60.0812,60.1457,59.7909,59.8393,12600.0
2013-12-05 10:00:00,74.23,74.54,74.04,74.11,11700.0,59.8635,60.1135,59.7102,59.7667,11700.0
2013-12-05 10:30:00,74.16,74.17,73.75,73.75,12100.0,59.807,59.8151,59.4764,59.4764,12100.0
2013-12-05 11:00:00,73.78,74.02,73.77,73.82,22100.0,59.5005,59.6941,59.4925,59.5328,22100.0
2013-12-05 11:30:00,73.8,74.01,73.8,73.96,15900.0,59.5167,59.686,59.5167,59.6457,15900.0
2013-12-05 12:00:00,73.95,74.12,73.87,73.94,102600.0,59.6376,59.7747,59.5731,59.6296,102600.0
2013-12-05 12:30:00,73.95,74.12,73.95,74.12,11400.0,59.6376,59.7747,59.6376,59.7747,11400.0
2013-12-05 13:00:00,74.05,74.08,73.79,73.83,14400.0,59.7183,59.7425,59.5086,59.5409,14400.0
2013-12-05 13:30:00,73.82,73.98,73.75,73.85,10900.0,59.5328,59.6618,59.4764,59.557,10900.0
2013-12-05 14:00:00,73.84,73.98,73.73,73.79,10200.0,59.5489,59.6618,59.4602,59.5086,10200.0
2013-12-05 14:30:00,73.8,73.92,73.63,73.72,13600.0,59.5167,59.6135,59.3796,59.4522,13600.0
2013-12-05 15:00:00,73.7,73.76,73.54,73.75,28300.0,59.436,59.4844,59.307,59.4764,28300.0
2013-12-05 15:30:00,73.75,74.09,73.75,74.06,94000.0,59.4764,59.7505,59.4764,59.7264,94000.0
2013-12-06 09:30:00,74.73,74.92,74.32,74.72,14600.0,60.2667,60.4199,59.936,60.2586,14600.0
2013-12-06 10:00:00,74.72,74.88,74.6,74.6,18200.0,60.2586,60.3877,60.1618,60.1618,18200.0
2013-12-06 10:30:00,74.59,74.69,74.49,74.69,14900.0,60.1538,60.2344,60.0731,60.2344,14900.0
2013-12-06 11:00:00,74.69,74.87,74.66,74.77,18000.0,60.2344,60.3796,60.2102,60.2989,18000.0
2013-12-06 11:30:00,74.82,74.9,74.73,74.83,11400.0,60.3393,60.4038,60.2667,60.3473,11400.0
2013-12-06 12:00:00,74.82,74.88,74.74,74.87,8300.0,60.3393,60.3877,60.2747,60.3796,8300.0
2013-12-06 12:30:00,74.89,75.15,74.89,75.11,9500.0,60.3957,60.6054,60.3957,60.5731,9500.0
2013-12-06 13:00:00,75.08,75.28,75.08,75.23,6100.0,60.5489,60.7102,60.5489,60.6699,6100.0
2013-12-06 13:30:00,75.23,75.36,75.22,75.35,9800.0,60.6699,60.7748,60.6618,60.7667,9800.0
2013-12-06 14:00:00,75.29,75.4,75.28,75.32,10100.0,60.7183,60.807,60.7102,60.7425,10100.0
2013-12-06 14:30:00,75.34,75.43,75.29,75.33,11600.0,60.7586,60.8312,60.7183,60.7506,11600.0
2013-12-06 15:00:00,75.34,75.34,75.23,75.26,7200.0,60.7586,60.7586,60.6699,60.6941,7200.0
2013-12-06 15:30:00,75.28,75.4,75.16,75.38,58100.0,60.7102,60.807,60.6135,60.7909,58100.0
2013-12-09 09:30:00,75.38,75.5,75.16,75.4,51100.0,60.7909,60.8877,60.6135,60.807,51100.0
2013-12-09 10:00:00,75.38,75.38,75.07,75.11,15400.0,60.7909,60.7909,60.5409,60.5731,15400.0
2013-12-09 10:30:00,75.08,75.11,75.0,75.09,17600.0,60.5489,60.5731,60.4844,60.557,17600.0
2013-12-09 11:00:00,75.09,75.11,75.02,75.05,17400.0,60.557,60.5731,60.5006,60.5248,17400.0
2013-12-09 11:30:00,75.04,75.13,75.0,75.08,10500.0,60.5167,60.5893,60.4844,60.5489,10500.0
2013-12-09 12:00:00,75.1,75.12,75.02,75.04,10900.0,60.5651,60.5812,60.5006,60.5167,10900.0
2013-12-09 12:30:00,75.07,75.15,75.06,75.08,11400.0,60.5409,60.6054,60.5328,60.5489,11400.0
2013-12-09 13:00:00,75.09,75.11,75.06,75.06,8200.0,60.557,60.5731,60.5328,60.5328,8200.0
2013-12-09 13:30:00,75.08,75.09,75.02,75.05,17500.0,60.5489,60.557,60.5006,60.5248,17500.0
2013-12-09 14:00:00,75.05,75.07,74.88,74.92,18700.0,60.5248,60.5409,60.3877,60.4199,18700.0
2013-12-09 14:30:00,74.93,75.02,74.88,75.01,15900.0,60.428,60.5006,60.3877,60.4925,15900.0
2013-12-09 15:00:00,74.98,75.14,74.98,75.07,15600.0,60.4683,60.5973,60.4683,60.5409,15600.0
2013-12-09 15:30:00,75.06,75.33,75.04,75.29,108500.0,60.5328,60.7506,60.5167,60.7183,108500.0
2013-12-10 09:30:00,75.11,75.34,74.91,75.14,31500.0,60.5731,60.7586,60.4118,60.5973,31500.0
2013-12-10 10:00:00,75.06,75.35,75.02,75.3,14900.0,60.5328,60.7667,60.5006,60.7264,14900.0
2013-12-10 10:30:00,75.3,75.47,75.23,75.39,16000.0,60.7264,60.8635,60.6699,60.7989,16000.0
2013-12-10 11:00:00,75.36,75.37,75.19,75.24,11700.0,60.7748,60.7828,60.6377,60.678,11700.0
2013-12-10 11:30:00,75.23,75.29,75.11,75.15,20900.0,60.6699,60.7183,60.5731,60.6054,20900.0
2013-12-10 12:00:00,75.15,75.18,75.03,75.11,16400.0,60.6054,60.6296,60.5086,60.5731,16400.0
2013-12-10 12:30:00,75.16,75.27,75.08,75.24,11000.0,60.6135,60.7022,60.5489,60.678,11000.0
2013-12-10 13:00:00,75.25,75.37,75.21,75.36,16000.0,60.686,60.7828,60.6538,60.7748,16000.0
2013-12-10 13:30:00,75.34,75.37,75.27,75.32,17900.0,60.7586,60.7828,60.7022,60.7425,17900.0
2013-12-10 14:00:00,75.33,75.44,75.29,75.34,16400.0,60.7506,60.8393,60.7183,60.7586,16400.0
2013-12-10 14:30:00,75.32,75.38,75.27,75.34,17000.0,60.7425,60.7909,60.7022,60.7586,17000.0
2013-12-10 15:00:00,75.34,75.56,75.33,75.55,43600.0,60.7586,60.936,60.7506,60.928,43600.0
2013-12-10 15:30:00,75.55,75.63,75.52,75.6,96000.0,60.928,60.9925,60.9038,60.9683,96000.0
2013-12-11 09:30:00,75.36,75.91,75.04,75.2,62900.0,60.7748,61.2183,60.5167,60.6457,62900.0
2013-12-11 10:00:00,75.16,75.18,74.87,75.02,54700.0,60.6135,60.6296,60.3796,60.5006,54700.0
2013-12-11 10:30:00,75.04,75.05,74.89,75.03,29900.0,60.5167,60.5248,60.3957,60.5086,29900.0
2013-12-11 11:00:00,75.03,75.06,74.77,74.82,12300.0,60.5086,60.5328,60.2989,60.3393,12300.0
2013-12-11 11:30:00,74.8,74.88,74.55,74.62,21100.0,60.3231,60.3877,60.1215,60.178,21100.0
2013-12-11 12:00:00,74.63,74.68,74.53,74.55,13000.0,60.186,60.2264,60.1054,60.1215,13000.0
2013-12-11 12:30:00,74.54,74.64,74.52,74.54,8900.0,60.1135,60.1941,60.0973,60.1135,8900.0
2013-12-11 13:00:00,74.54,74.68,74.54,74.62,16000.0,60.1135,60.2264,60.1135,60.178,16000.0
2013-12-11 13:30:00,74.63,74.84,74.61,74.84,10600.0,60.186,60.3554,60.1699,60.3554,10600.0
2013-12-11 14:00:00,74.81,74.83,74.7,74.74,11400.0,60.3312,60.3473,60.2425,60.2747,11400.0
2013-12-11 14:30:00,74.75,74.77,74.56,74.56,19300.0,60.2828,60.2989,60.1296,60.1296,19300.0
2013-12-11 15:00:00,74.59,74.65,74.38,74.4,27300.0,60.1538,60.2022,59.9844,60.0006,27300.0
2013-12-11 15:30:00,74.35,74.47,74.16,74.27,85300.0,59.9602,60.057,59.807,59.8957,85300.0
2013-12-12 09:30:00,74.24,74.5,73.63,74.35,51900.0,59.8715,60.0812,59.3796,59.9602,51900.0
2013-12-12 10:00:00,74.34,74.44,74.25,74.39,15800.0,59.9522,60.0328,59.8796,59.9925,15800.0
2013-12-12 10:30:00,74.33,74.49,74.29,74.47,12800.0,59.9441,60.0731,59.9118,60.057,12800.0
2013-12-12 11:00:00,74.47,74.58,74.36,74.4,11600.0,60.057,60.1457,59.9683,60.0006,11600.0
2013-12-12 11:30:00,74.42,74.62,74.42,74.62,13300.0,60.0167,60.178,60.0167,60.178,13300.0
2013-12-12 12:00:00,74.64,74.68,74.28,74.4,19300.0,60.1941,60.2264,59.9038,60.0006,19300.0
2013-12-12 12:30:00,74.44,74.53,74.38,74.42,10200.0,60.0328,60.1054,59.9844,60.0167,10200.0
2013-12-12 13:00:00,74.48,74.61,74.45,74.57,12000.0,60.0651,60.1699,60.0409,60.1377,12000.0
2013-12-12 13:30:00,74.58,74.6,74.46,74.48,15200.0,60.1457,60.1618,60.0489,60.0651,15200.0
2013-12-12 14:00:00,74.5,74.64,74.48,74.6,16000.0,60.0812,60.1941,60.0651,60.1618,16000.0
2013-12-12 14:30:00,74.62,74.78,74.55,74.76,28000.0,60.178,60.307,60.1215,60.2909,28000.0
2013-12-12 15:00:00,74.76,74.85,74.74,74.84,32100.0,60.2909,60.3635,60.2747,60.3554,32100.0
2013-12-12 15:30:00,74.85,74.94,74.71,74.78,150700.0,60.3635,60.436,60.2506,60.307,150700.0
2013-12-13 09:30:00,75.13,75.27,74.66,74.85,39900.0,60.5893,60.7022,60.2102,60.3635,39900.0
2013-12-13 10:00:00,74.85,74.9,74.66,74.66,88600.0,60.3635,60.4038,60.2102,60.2102,88600.0
2013-12-13 10:30:00,74.66,74.72,74.3,74.31,15600.0,60.2102,60.2586,59.9199,59.928,15600.0
2013-12-13 11:00:00,74.31,74.45,74.21,74.25,25700.0,59.928,60.0409,59.8473,59.8796,25700.0
2013-12-13 11:30:00,74.22,74.36,74.21,74.33,22900.0,59.8554,59.9683,59.8473,59.9441,22900.0
2013-12-13 12:00:00,74.35,74.57,74.29,74.54,12000.0,59.9602,60.1377,59.9118,60.1135,12000.0
2013-12-13 12:30:00,74.56,74.71,74.51,74.71,9700.0,60.1296,60.2506,60.0893,60.2506,9700.0
2013-12-13 13:00:00,74.7,74.76,74.67,74.76,9000.0,60.2425,60.2909,60.2183,60.2909,9000.0
2013-12-13 13:30:00,74.77,74.98,74.76,74.86,25500.0,60.2989,60.4683,60.2909,60.3715,25500.0
2013-12-13 14:00:00,74.85,74.88,74.43,74.53,17900.0,60.3635,60.3877,60.0247,60.1054,17900.0
2013-12-13 14:30:00,74.53,74.71,74.53,74.71,9500.0,60.1054,60.2506,60.1054,60.2506,9500.0
2013-12-13 15:00:00,74.73,74.85,74.73,74.81,20400.0,60.2667,60.3635,60.2667,60.3312,20400.0
2013-12-13 15:30:00,74.79,74.83,74.61,74.74,87200.0,60.3151,60.3473,60.1699,60.2747,87200.0
2013-12-16 09:30:00,75.07,75.3,74.95,75.21,85800.0,60.5409,60.7264,60.4441,60.6538,85800.0
2013-12-16 10:00:00,75.22,75.36,74.99,75.0,47100.0,60.6618,60.7748,60.4764,60.4844,47100.0
2013-12-16 10:30:00,74.98,75.33,74.86,75.33,78100.0,60.4683,60.7506,60.3715,60.7506,78100.0
2013-12-16 11:00:00,75.31,75.39,75.18,75.19,17000.0,60.7344,60.7989,60.6296,60.6377,17000.0
2013-12-16 11:30:00,75.18,75.45,75.18,75.45,26200.0,60.6296,60.8473,60.6296,60.8473,26200.0
2013-12-16 12:00:00,75.45,75.58,75.45,75.53,39900.0,60.8473,60.9522,60.8473,60.9119,39900.0
2013-12-16 12:30:00,75.53,75.62,75.53,75.59,17200.0,60.9119,60.9844,60.9119,60.9602,17200.0
2013-12-16 13:00:00,75.59,75.64,75.52,75.62,24600.0,60.9602,61.0006,60.9038,60.9844,24600.0
2013-12-16 13:30:00,75.61,75.81,75.59,75.68,37500.0,60.9764,61.1377,60.9602,61.0328,37500.0
2013-12-16 14:00:00,75.71,75.75,75.6,75.65,25300.0,61.057,61.0893,60.9683,61.0086,25300.0
2013-12-16 14:30:00,75.63,75.68,75.59,75.59,25300.0,60.9925,61.0328,60.9602,60.9602,25300.0
2013-12-16 15:00:00,75.6,75.66,75.57,75.62,29500.0,60.9683,61.0167,60.9441,60.9844,29500.0
2013-12-16 15:30:00,75.62,75.66,75.32,75.37,106800.0,60.9844,61.0167,60.7425,60.7828,106800.0
2013-12-17 09:30:00,75.26,75.68,74.93,75.23,28700.0,60.6941,61.0328,60.428,60.6699,28700.0
2013-12-17 10:00:00,75.16,75.24,75.0,75.06,14600.0,60.6135,60.678,60.4844,60.5328,14600.0
2013-12-17 10:30:00,75.02,75.1,74.95,74.98,26400.0,60.5006,60.5651,60.4441,60.4683,26400.0
2013-12-17 11:00:00,74.99,75.16,74.97,75.04,16900.0,60.4764,60.6135,60.4602,60.5167,16900.0
2013-12-17 11:30:00,75.03,75.1,74.95,75.02,22200.0,60.5086,60.5651,60.4441,60.5006,22200.0
2013-12-17 12:00:00,75.01,75.23,75.0,75.13,17000.0,60.4925,60.6699,60.4844,60.5893,17000.0
2013-12-17 12:30:00,75.14,75.18,75.06,75.1,26600.0,60.5973,60.6296,60.5328,60.5651,26600.0
2013-12-17 13:00:00,75.09,75.12,75.01,75.06,19100.0,60.557,60.5812,60.4925,60.5328,19100.0
2013-12-17 13:30:00,75.06,75.1,74.99,75.03,49000.0,60.5328,60.5651,60.4764,60.5086,49000.0
2013-12-17 14:00:00,75.06,75.14,75.02,75.08,18200.0,60.5328,60.5973,60.5006,60.5489,18200.0
2013-12-17 14:30:00,75.06,75.06,74.98,75.02,44900.0,60.5328,60.5328,60.4683,60.5006,44900.0
2013-12-17 15:00:00,75.02,75.15,74.99,75.13,22600.0,60.5006,60.6054,60.4764,60.5893,22600.0
2013-12-17 15:30:00,75.16,75.16,74.91,74.96,85400.0,60.6135,60.6135,60.4118,60.4522,85400.0
2013-12-18 09:30:00,75.2,75.35,74.73,75.17,19100.0,60.6457,60.7667,60.2667,60.6215,19100.0
2013-12-18 10:00:00,75.17,75.17,74.78,74.8,19200.0,60.6215,60.6215,60.307,60.3231,19200.0
2013-12-18 10:30:00,74.8,74.84,74.48,74.52,27300.0,60.3231,60.3554,60.0651,60.0973,27300.0
2013-12-18 11:00:00,74.51,74.53,74.37,74.41,34500.0,60.0893,60.1054,59.9764,60.0086,34500.0
2013-12-18 11:30:00,74.41,74.54,74.26,74.52,24000.0,60.0086,60.1135,59.8876,60.0973,24000.0
2013-12-18 12:00:00,74.53,74.67,74.5,74.66,13500.0,60.1054,60.2183,60.0812,60.2102,13500.0
2013-12-18 12:30:00,74.65,74.69,74.61,74.68,14200.0,60.2022,60.2344,60.1699,60.2264,14200.0
2013-12-18 13:00:00,74.67,74.71,74.46,74.54,18200.0,60.2183,60.2506,60.0489,60.1135,18200.0
2013-12-18 13:30:00,74.56,74.75,74.48,74.51,17800.0,60.1296,60.2828,60.0651,60.0893,17800.0
2013-12-18 14:00:00,74.56,75.03,74.3,74.98,46400.0,60.1296,60.5086,59.9199,60.4683,46400.0
2013-12-18 14:30:00,75.01,75.35,74.92,75.32,34300.0,60.4925,60.7667,60.4199,60.7425,34300.0
2013-12-18 15:00:00,75.33,75.7,75.28,75.63,35300.0,60.7506,61.0489,60.7102,60.9925,35300.0
2013-12-18 15:30:00,75.61,75.95,75.56,75.92,100500.0,60.9764,61.2506,60.936,61.2264,100500.0
2013-12-19 09:30:00,75.91,75.99,75.4,75.51,14600.0,61.2183,61.2828,60.807,60.8957,14600.0
2013-12-19 10:00:00,75.5,75.54,75.34,75.46,16600.0,60.8877,60.9199,60.7586,60.8554,16600.0
2013-12-19 10:30:00,75.52,75.66,75.37,75.5,20400.0,60.9038,61.0167,60.7828,60.8877,20400.0
2013-12-19 11:00:00,75.49,75.6,75.43,75.48,18900.0,60.8796,60.9683,60.8312,60.8715,18900.0
2013-12-19 11:30:00,75.5,75.62,75.42,75.53,12900.0,60.8877,60.9844,60.8231,60.9119,12900.0
2013-12-19 12:00:00,75.55,75.58,75.43,75.49,14800.0,60.928,60.9522,60.8312,60.8796,14800.0
2013-12-19 12:30:00,75.52,75.6,75.45,75.52,17200.0,60.9038,60.9683,60.8473,60.9038,17200.0
2013-12-19 13:00:00,75.53,75.61,75.51,75.59,15400.0,60.9119,60.9764,60.8957,60.9602,15400.0
2013-12-19 13:30:00,75.54,75.6,75.42,75.43,24600.0,60.9199,60.9683,60.8231,60.8312,24600.0
2013-12-19 14:00:00,75.45,75.48,75.27,75.34,22300.0,60.8473,60.8715,60.7022,60.7586,22300.0
2013-12-19 14:30:00,75.29,75.55,75.29,75.41,19100.0,60.7183,60.928,60.7183,60.8151,19100.0
2013-12-19 15:00:00,75.42,75.62,75.41,75.5,27700.0,60.8231,60.9844,60.8151,60.8877,27700.0
2013-12-19 15:30:00,75.47,75.51,75.27,75.37,64800.0,60.8635,60.8957,60.7022,60.7828,64800.0
2013-12-20 09:30:00,75.15,75.33,75.05,75.3,60500.0,60.6054,60.7506,60.5248,60.7264,60500.0
2013-12-20 10:00:00,75.24,75.71,75.24,75.59,12700.0,60.678,61.057,60.678,60.9602,12700.0
2013-12-20 10:30:00,75.6,75.6,75.47,75.47,9700.0,60.9683,60.9683,60.8635,60.8635,9700.0
2013-12-20 11:00:00,75.41,75.5,75.37,75.42,6100.0,60.8151,60.8877,60.7828,60.8231,6100.0
2013-12-20 11:30:00,75.41,75.75,75.4,75.75,18500.0,60.8151,61.0893,60.807,61.0893,18500.0
2013-12-20 12:00:00,75.76,75.77,75.66,75.77,6400.0,61.0973,61.1054,61.0167,61.1054,6400.0
2013-12-20 12:30:00,75.76,75.91,75.7,75.9,10600.0,61.0973,61.2183,61.0489,61.2102,10600.0
2013-12-20 13:00:00,75.87,75.99,75.86,75.95,8700.0,61.186,61.2828,61.178,61.2506,8700.0
2013-12-20 13:30:00,75.95,76.04,75.88,76.02,16600.0,61.2506,61.3231,61.1941,61.307,16600.0
2013-12-20 14:00:00,76.04,76.27,75.99,76.21,15000.0,61.3231,61.5086,61.2828,61.4602,15000.0
2013-12-20 14:30:00,76.21,76.25,76.1,76.15,21900.0,61.4602,61.4925,61.3715,61.4119,21900.0
2013-12-20 15:00:00,76.18,76.44,76.16,76.4,40400.0,61.436,61.6457,61.4199,61.6135,40400.0
2013-12-20 15:30:00,76.42,76.76,76.31,76.68,243700.0,61.6296,61.9038,61.5409,61.8393,243700.0
2013-12-23 09:30:00,76.84,77.24,76.72,76.89,18100.0,61.9683,62.2909,61.8715,62.0086,18100.0
2013-12-23 10:00:00,76.93,77.05,76.8,76.9,21500.0,62.0409,62.1377,61.9361,62.0167,21500.0
2013-12-23 10:30:00,76.93,76.94,76.48,76.48,13900.0,62.0409,62.049,61.678,61.678,13900.0
2013-12-23 11:00:00,76.49,76.71,76.48,76.62,9100.0,61.6861,61.8635,61.678,61.7909,9100.0
2013-12-23 11:30:00,76.68,76.75,76.58,76.7,13000.0,61.8393,61.8957,61.7586,61.8554,13000.0
2013-12-23 12:00:00,76.7,76.73,76.48,76.61,17800.0,61.8554,61.8796,61.678,61.7828,17800.0
2013-12-23 12:30:00,76.6,76.74,76.56,76.65,13700.0,61.7748,61.8877,61.7425,61.8151,13700.0
2013-12-23 13:00:00,76.68,76.84,76.67,76.81,11800.0,61.8393,61.9683,61.8312,61.9441,11800.0
2013-12-23 13:30:00,76.8,76.85,76.69,76.75,8300.0,61.9361,61.9764,61.8473,61.8957,8300.0
2013-12-23 14:00:00,76.8,76.83,76.69,76.71,12800.0,61.9361,61.9602,61.8473,61.8635,12800.0
2013-12-23 14:30:00,76.74,76.98,76.74,76.97,15400.0,61.8877,62.0812,61.8877,62.0732,15400.0
2013-12-23 15:00:00,76.93,76.98,76.89,76.89,15800.0,62.0409,62.0812,62.0086,62.0086,15800.0
2013-12-23 15:30:00,76.9,77.03,76.83,76.94,86800.0,62.0167,62.1215,61.9602,62.049,86800.0
2013-12-24 09:30:00,76.82,77.31,76.44,76.59,16000.0,61.9522,62.3473,61.6457,61.7667,16000.0
2013-12-24 10:00:00,76.65,76.88,76.61,76.85,6600.0,61.8151,62.0006,61.7828,61.9764,6600.0
2013-12-24 10:30:00,76.86,76.89,76.64,76.78,10800.0,61.9844,62.0086,61.807,61.9199,10800.0
2013-12-24 11:00:00,76.86,76.95,76.77,76.87,10200.0,61.9844,62.057,61.9119,61.9925,10200.0
2013-12-24 11:30:00,76.85,76.89,76.75,76.87,9800.0,61.9764,62.0086,61.8957,61.9925,9800.0
2013-12-24 12:00:00,76.87,76.91,76.71,76.72,12600.0,61.9925,62.0248,61.8635,61.8715,12600.0
2013-12-24 12:30:00,76.72,76.81,76.64,76.81,47700.0,61.8715,61.9441,61.807,61.9441,47700.0
2013-12-26 09:30:00,76.96,77.69,76.51,76.82,9900.0,62.0651,62.6538,61.7022,61.9522,9900.0
2013-12-26 10:00:00,76.77,77.23,76.77,77.13,8800.0,61.9119,62.2828,61.9119,62.2022,8800.0
2013-12-26 10:30:00,77.13,77.13,76.7,76.71,8800.0,62.2022,62.2022,61.8554,61.8635,8800.0
2013-12-26 11:00:00,76.71,76.91,76.71,76.84,6700.0,61.8635,62.0248,61.8635,61.9683,6700.0
2013-12-26 11:30:00,76.79,76.83,76.75,76.8,4700.0,61.928,61.9602,61.8957,61.9361,4700.0
2013-12-26 12:00:00,76.81,76.81,76.55,76.61,13400.0,61.9441,61.9441,61.7344,61.7828,13400.0
2013-12-26 12:30:00,76.61,76.87,76.59,76.79,7800.0,61.7828,61.9925,61.7667,61.928,7800.0
2013-12-26 13:00:00,76.8,76.84,76.74,76.76,3500.0,61.9361,61.9683,61.8877,61.9038,3500.0
2013-12-26 13:30:00,76.77,76.87,76.73,76.83,10600.0,61.9119,61.9925,61.8796,61.9602,10600.0
2013-12-26 14:00:00,76.84,76.93,76.79,76.89,14100.0,61.9683,62.0409,61.928,62.0086,14100.0
2013-12-26 14:30:00,76.88,76.94,76.8,76.9,13100.0,62.0006,62.049,61.9361,62.0167,13100.0
2013-12-26 15:00:00,76.89,77.03,76.87,76.96,6300.0,62.0086,62.1215,61.9925,62.0651,6300.0
2013-12-26 15:30:00,77.0,77.04,76.84,76.89,32500.0,62.0973,62.1296,61.9683,62.0086,32500.0
2013-12-27 09:30:00,77.2,77.49,76.68,77.08,15700.0,62.2586,62.4925,61.8393,62.1619,15700.0
2013-12-27 10:00:00,77.04,77.17,76.61,76.78,15000.0,62.1296,62.2344,61.7828,61.9199,15000.0
2013-12-27 10:30:00,76.79,76.95,76.63,76.89,9000.0,61.928,62.057,61.799,62.0086,9000.0
2013-12-27 11:00:00,76.89,77.14,76.84,77.12,18900.0,62.0086,62.2102,61.9683,62.1941,18900.0
2013-12-27 11:30:00,77.12,77.18,77.0,77.12,8000.0,62.1941,62.2425,62.0973,62.1941,8000.0
2013-12-27 12:00:00,77.1,77.1,76.93,76.97,7600.0,62.178,62.178,62.0409,62.0732,7600.0
2013-12-27 12:30:00,76.98,77.04,76.85,76.86,17500.0,62.0812,62.1296,61.9764,61.9844,17500.0
2013-12-27 13:00:00,76.91,76.99,76.87,76.97,7900.0,62.0248,62.0893,61.9925,62.0732,7900.0
2013-12-27 13:30:00,76.93,77.05,76.87,76.97,7500.0,62.0409,62.1377,61.9925,62.0732,7500.0
2013-12-27 14:00:00,76.97,76.97,76.78,76.83,11600.0,62.0732,62.0732,61.9199,61.9602,11600.0
2013-12-27 14:30:00,76.89,76.91,76.81,76.85,11300.0,62.0086,62.0248,61.9441,61.9764,11300.0
2013-12-27 15:00:00,76.85,76.99,76.83,76.94,16200.0,61.9764,62.0893,61.9602,62.049,16200.0
2013-12-27 15:30:00,76.92,77.13,76.88,77.03,37000.0,62.0328,62.2022,62.0006,62.1215,37000.0
2013-12-30 09:30:00,76.92,77.38,76.63,76.85,11400.0,62.0328,62.4038,61.799,61.9764,11400.0
2013-12-30 10:00:00,76.84,76.99,76.83,76.94,15500.0,61.9683,62.0893,61.9602,62.049,15500.0
2013-12-30 10:30:00,76.94,76.98,76.76,76.84,5300.0,62.049,62.0812,61.9038,61.9683,5300.0
2013-12-30 11:00:00,76.85,76.85,76.68,76.7,6600.0,61.9764,61.9764,61.8393,61.8554,6600.0
2013-12-30 11:30:00,76.72,76.81,76.68,76.72,9900.0,61.8715,61.9441,61.8393,61.8715,9900.0
2013-12-30 12:00:00,76.75,76.77,76.62,76.65,19200.0,61.8957,61.9119,61.7909,61.8151,19200.0
2013-12-30 12:30:00,76.72,76.76,76.65,76.73,4100.0,61.8715,61.9038,61.8151,61.8796,4100.0
2013-12-30 13:00:00,76.73,76.75,76.59,76.65,5800.0,61.8796,61.8957,61.7667,61.8151,5800.0
2013-12-30 13:30:00,76.66,76.7,76.5,76.54,6500.0,61.8231,61.8554,61.6941,61.7264,6500.0
2013-12-30 14:00:00,76.54,76.62,76.49,76.57,14200.0,61.7264,61.7909,61.6861,61.7506,14200.0
2013-12-30 14:30:00,76.59,76.75,76.58,76.7,10100.0,61.7667,61.8957,61.7586,61.8554,10100.0
2013-12-30 15:00:00,76.69,76.81,76.69,76.79,8700.0,61.8473,61.9441,61.8473,61.928,8700.0
2013-12-30 15:30:00,76.73,76.85,76.67,76.83,47700.0,61.8796,61.9764,61.8312,61.9602,47700.0
2013-12-31 09:30:00,76.84,77.23,76.75,76.82,12500.0,61.9683,62.2828,61.8957,61.9522,12500.0
2013-12-31 10:00:00,76.85,77.09,76.85,77.07,9100.0,61.9764,62.1699,61.9764,62.1538,9100.0
2013-12-31 10:30:00,77.08,77.14,77.0,77.14,17100.0,62.1619,62.2102,62.0973,62.2102,17100.0
2013-12-31 11:00:00,77.17,77.23,77.13,77.18,11000.0,62.2344,62.2828,62.2022,62.2425,11000.0
2013-12-31 11:30:00,77.21,77.22,77.08,77.13,9400.0,62.2667,62.2748,62.1619,62.2022,9400.0
2013-12-31 12:00:00,77.16,77.26,77.13,77.26,9700.0,62.2264,62.307,62.2022,62.307,9700.0
2013-12-31 12:30:00,77.25,77.27,77.19,77.27,9100.0,62.299,62.3151,62.2506,62.3151,9100.0
2013-12-31 13:00:00,77.3,77.32,77.23,77.29,8500.0,62.3393,62.3554,62.2828,62.3312,8500.0
2013-12-31 13:30:00,77.29,77.34,77.24,77.3,12700.0,62.3312,62.3715,62.2909,62.3393,12700.0
2013-12-31 14:00:00,77.3,77.3,77.23,77.23,6600.0,62.3393,62.3393,62.2828,62.2828,6600.0
2013-12-31 14:30:00,77.26,77.28,77.15,77.25,9700.0,62.307,62.3232,62.2183,62.299,9700.0
2013-12-31 15:00:00,77.24,77.31,77.2,77.26,10900.0,62.2909,62.3473,62.2586,62.307,10900.0
2013-12-31 15:30:00,77.3,77.55,77.28,77.41,54400.0,62.3393,62.5409,62.3232,62.428,54400.0
2014-01-02 09:30:00,77.41,77.58,76.64,76.9,36300.0,62.428,62.5651,61.807,62.0167,36300.0
2014-01-02 10:00:00,76.77,76.87,76.27,76.4,28000.0,61.9119,61.9925,61.5086,61.6135,28000.0
2014-01-02 10:30:00,76.35,76.41,76.01,76.06,19100.0,61.5731,61.6215,61.299,61.3393,19100.0
2014-01-02 11:00:00,76.05,76.08,75.78,75.78,25400.0,61.3312,61.3554,61.1135,61.1135,25400.0
2014-01-02 11:30:00,75.8,75.83,75.52,75.67,24200.0,61.1296,61.1538,60.9038,61.0248,24200.0
2014-01-02 12:00:00,75.7,75.84,75.59,75.61,13100.0,61.0489,61.1619,60.9602,60.9764,13100.0
2014-01-02 12:30:00,75.61,75.75,75.56,75.66,19800.0,60.9764,61.0893,60.936,61.0167,19800.0
2014-01-02 13:00:00,75.67,75.71,75.51,75.56,17500.0,61.0248,61.057,60.8957,60.936,17500.0
2014-01-02 13:30:00,75.59,75.65,75.52,75.61,12600.0,60.9602,61.0086,60.9038,60.9764,12600.0
2014-01-02 14:00:00,75.59,75.73,75.51,75.53,20400.0,60.9602,61.0731,60.8957,60.9119,20400.0
2014-01-02 14:30:00,75.51,75.65,75.44,75.44,23200.0,60.8957,61.0086,60.8393,60.8393,23200.0
2014-01-02 15:00:00,75.42,75.64,75.42,75.52,36100.0,60.8231,61.0006,60.8231,60.9038,36100.0
2014-01-02 15:30:00,75.46,75.58,75.42,75.51,91900.0,60.8554,60.9522,60.8231,60.8957,91900.0
2014-01-03 09:30:00,75.5,75.65,75.22,75.43,56000.0,60.8877,61.0086,60.6618,60.8312,56000.0
2014-01-03 10:00:00,75.34,75.58,75.27,75.47,49700.0,60.7586,60.9522,60.7022,60.8635,49700.0
2014-01-03 10:30:00,75.48,75.5,75.45,75.5,20300.0,60.8715,60.8877,60.8473,60.8877,20300.0
2014-01-03 11:00:00,75.5,75.54,75.3,75.3,32100.0,60.8877,60.9199,60.7264,60.7264,32100.0
2014-01-03 11:30:00,75.3,75.46,75.27,75.4,10600.0,60.7264,60.8554,60.7022,60.807,10600.0
2014-01-03 12:00:00,75.39,75.48,75.26,75.48,16500.0,60.7989,60.8715,60.6941,60.8715,16500.0
2014-01-03 12:30:00,75.49,75.57,75.46,75.49,14800.0,60.8796,60.9441,60.8554,60.8796,14800.0
2014-01-03 13:00:00,75.51,75.51,75.4,75.47,11400.0,60.8957,60.8957,60.807,60.8635,11400.0
2014-01-03 13:30:00,75.48,75.56,75.35,75.55,16200.0,60.8715,60.936,60.7667,60.928,16200.0
2014-01-03 14:00:00,75.5,75.64,75.5,75.59,16200.0,60.8877,61.0006,60.8877,60.9602,16200.0
2014-01-03 14:30:00,75.6,75.72,75.53,75.72,39200.0,60.9683,61.0651,60.9119,61.0651,39200.0
2014-01-03 15:00:00,75.72,75.97,75.71,75.97,25900.0,61.0651,61.2667,61.057,61.2667,25900.0
2014-01-03 15:30:00,75.96,75.97,75.63,75.72,63300.0,61.2586,61.2667,60.9925,61.0651,63300.0
2014-01-06 09:30:00,76.0,76.26,75.67,76.04,17200.0,61.2909,61.5006,61.0248,61.3231,17200.0
2014-01-06 10:00:00,75.97,76.17,75.76,76.1,9400.0,61.2667,61.428,61.0973,61.3715,9400.0
2014-01-06 10:30:00,76.13,76.24,76.09,76.09,13200.0,61.3957,61.4844,61.3635,61.3635,13200.0
2014-01-06 11:00:00,76.11,76.13,75.84,75.86,6600.0,61.3796,61.3957,61.1619,61.178,6600.0
2014-01-06 11:30:00,75.87,75.93,75.7,75.89,5900.0,61.186,61.2344,61.0489,61.2022,5900.0
2014-01-06 12:00:00,75.84,75.95,75.84,75.86,4800.0,61.1619,61.2506,61.1619,61.178,4800.0
2014-01-06 12:30:00,75.81,75.95,75.79,75.95,3400.0,61.1377,61.2506,61.1215,61.2506,3400.0
2014-01-06 13:00:00,75.94,76.09,75.9,76.07,11300.0,61.2425,61.3635,61.2102,61.3473,11300.0
2014-01-06 13:30:00,76.06,76.38,76.01,76.31,15600.0,61.3393,61.5973,61.299,61.5409,15600.0
2014-01-06 14:00:00,76.3,76.34,76.12,76.15,7300.0,61.5328,61.5651,61.3877,61.4119,7300.0
2014-01-06 14:30:00,76.12,76.17,76.08,76.13,5600.0,61.3877,61.428,61.3554,61.3957,5600.0
2014-01-06 15:00:00,76.11,76.17,76.05,76.07,11200.0,61.3796,61.428,61.3312,61.3473,11200.0
2014-01-06 15:30:00,76.09,76.16,76.0,76.0,26600.0,61.3635,61.4199,61.2909,61.2909,26600.0
2014-01-07 09:30:00,76.5,76.73,76.34,76.73,23900.0,61.6941,61.8796,61.5651,61.8796,23900.0
2014-01-07 10:00:00,76.73,77.23,76.67,77.03,40700.0,61.8796,62.2828,61.8312,62.1215,40700.0
2014-01-07 10:30:00,77.06,77.51,77.03,77.25,20100.0,62.1457,62.5086,62.1215,62.299,20100.0
2014-01-07 11:00:00,77.26,77.36,77.11,77.12,12700.0,62.307,62.3877,62.1861,62.1941,12700.0
2014-01-07 11:30:00,77.13,77.23,77.05,77.12,13100.0,62.2022,62.2828,62.1377,62.1941,13100.0
2014-01-07 12:00:00,77.1,77.2,77.06,77.07,11800.0,62.178,62.2586,62.1457,62.1538,11800.0
2014-01-07 12:30:00,77.09,77.18,77.05,77.16,9000.0,62.1699,62.2425,62.1377,62.2264,9000.0
2014-01-07 13:00:00,77.18,77.18,76.9,76.94,9100.0,62.2425,62.2425,62.0167,62.049,9100.0
2014-01-07 13:30:00,76.9,77.09,76.87,76.92,7800.0,62.0167,62.1699,61.9925,62.0328,7800.0
2014-01-07 14:00:00,76.91,76.98,76.66,76.98,13500.0,62.0248,62.0812,61.8231,62.0812,13500.0
2014-01-07 14:30:00,76.99,77.08,76.93,76.98,15700.0,62.0893,62.1619,62.0409,62.0812,15700.0
2014-01-07 15:00:00,76.96,77.06,76.9,76.92,24300.0,62.0651,62.1457,62.0167,62.0328,24300.0
2014-01-07 15:30:00,76.94,77.13,76.83,77.01,58100.0,62.049,62.2022,61.9602,62.1054,58100.0
2014-01-08 09:30:00,76.97,77.17,76.64,76.79,9100.0,62.0732,62.2344,61.807,61.928,9100.0
2014-01-08 10:00:00,76.78,77.28,76.73,77.03,19200.0,61.9199,62.3232,61.8796,62.1215,19200.0
2014-01-08 10:30:00,77.04,77.09,76.86,77.02,11600.0,62.1296,62.1699,61.9844,62.1135,11600.0
2014-01-08 11:00:00,76.97,77.0,76.73,76.82,13000.0,62.0732,62.0973,61.8796,61.9522,13000.0
2014-01-08 11:30:00,76.81,77.09,76.79,76.97,7700.0,61.9441,62.1699,61.928,62.0732,7700.0
2014-01-08 12:00:00,76.97,77.14,76.8,76.88,14100.0,62.0732,62.2102,61.9361,62.0006,14100.0
2014-01-08 12:30:00,76.8,77.03,76.77,76.97,10300.0,61.9361,62.1215,61.9119,62.0732,10300.0
2014-01-08 13:00:00,76.97,77.04,76.87,76.93,4500.0,62.0732,62.1296,61.9925,62.0409,4500.0
2014-01-08 13:30:00,76.92,77.23,76.9,77.23,45700.0,62.0328,62.2828,62.0167,62.2828,45700.0
2014-01-08 14:00:00,77.17,77.53,76.86,76.9,32700.0,62.2344,62.5248,61.9844,62.0167,32700.0
2014-01-08 14:30:00,76.83,76.94,76.75,76.75,11200.0,61.9602,62.049,61.8957,61.8957,11200.0
2014-01-08 15:00:00,76.8,76.91,76.75,76.76,18000.0,61.9361,62.0248,61.8957,61.9038,18000.0
2014-01-08 15:30:00,76.75,77.03,76.74,76.97,69000.0,61.8957,62.1215,61.8877,62.0732,69000.0
2014-01-09 09:30:00,77.33,77.39,77.04,77.38,14900.0,62.3635,62.4119,62.1296,62.4038,14900.0
2014-01-09 10:00:00,77.38,77.43,77.13,77.31,10600.0,62.4038,62.4441,62.2022,62.3473,10600.0
2014-01-09 10:30:00,77.27,77.27,76.8,76.84,18800.0,62.3151,62.3151,61.9361,61.9683,18800.0
2014-01-09 11:00:00,76.84,76.98,76.7,76.91,12500.0,61.9683,62.0812,61.8554,62.0248,12500.0
2014-01-09 11:30:00,76.92,77.06,76.78,76.91,21200.0,62.0328,62.1457,61.9199,62.0248,21200.0
2014-01-09 12:00:00,76.92,76.98,76.78,76.98,9300.0,62.0328,62.0812,61.9199,62.0812,9300.0
2014-01-09 12:30:00,76.99,77.11,76.86,76.94,13800.0,62.0893,62.1861,61.9844,62.049,13800.0
2014-01-09 13:00:00,76.97,76.99,76.83,76.94,9200.0,62.0732,62.0893,61.9602,62.049,9200.0
2014-01-09 13:30:00,76.94,76.95,76.81,76.85,16800.0,62.049,62.057,61.9441,61.9764,16800.0
2014-01-09 14:00:00,76.81,76.83,76.59,76.65,13100.0,61.9441,61.9602,61.7667,61.8151,13100.0
2014-01-09 14:30:00,76.67,76.84,76.58,76.74,19300.0,61.8312,61.9683,61.7586,61.8877,19300.0
2014-01-09 15:00:00,76.7,76.89,76.67,76.81,25300.0,61.8554,62.0086,61.8312,61.9441,25300.0
2014-01-09 15:30:00,76.81,76.87,76.66,76.79,66800.0,61.9441,61.9925,61.8231,61.928,66800.0
2014-01-10 09:30:00,76.92,77.04,76.62,76.74,10700.0,62.0328,62.1296,61.7909,61.8877,10700.0
2014-01-10 10:00:00,76.64,76.77,76.36,76.62,16700.0,61.807,61.9119,61.5812,61.7909,16700.0
2014-01-10 10:30:00,76.6,76.82,76.59,76.78,6200.0,61.7748,61.9522,61.7667,61.9199,6200.0
2014-01-10 11:00:00,76.79,76.82,76.63,76.65,11500.0,61.928,61.9522,61.799,61.8151,11500.0
2014-01-10 11:30:00,76.63,76.78,76.62,76.76,9800.0,61.799,61.9199,61.7909,61.9038,9800.0
2014-01-10 12:00:00,76.72,76.85,76.69,76.79,14100.0,61.8715,61.9764,61.8473,61.928,14100.0
2014-01-10 12:30:00,76.73,76.97,76.73,76.74,7600.0,61.8796,62.0732,61.8796,61.8877,7600.0
2014-01-10 13:00:00,76.76,76.84,76.67,76.81,5600.0,61.9038,61.9683,61.8312,61.9441,5600.0
2014-01-10 13:30:00,76.83,76.83,76.65,76.65,4700.0,61.9602,61.9602,61.8151,61.8151,4700.0
2014-01-10 14:00:00,76.63,76.67,76.62,76.66,6400.0,61.799,61.8312,61.7909,61.8231,6400.0
2014-01-10 14:30:00,76.63,76.69,76.51,76.52,7900.0,61.799,61.8473,61.7022,61.7102,7900.0
2014-01-10 15:00:00,76.5,76.82,76.5,76.82,10200.0,61.6941,61.9522,61.6941,61.9522,10200.0
2014-01-10 15:30:00,76.8,76.86,76.64,76.8,40700.0,61.9361,61.9844,61.807,61.9361,40700.0
2014-01-13 09:30:00,76.54,76.77,76.43,76.5,12500.0,61.7264,61.9119,61.6377,61.6941,12500.0
2014-01-13 10:00:00,76.45,76.6,76.36,76.6,7800.0,61.6538,61.7748,61.5812,61.7748,7800.0
2014-01-13 10:30:00,76.58,76.64,76.52,76.59,7400.0,61.7586,61.807,61.7102,61.7667,7400.0
2014-01-13 11:00:00,76.56,76.56,76.4,76.46,3200.0,61.7425,61.7425,61.6135,61.6619,3200.0
2014-01-13 11:30:00,76.46,76.62,76.42,76.62,2200.0,61.6619,61.7909,61.6296,61.7909,2200.0
2014-01-13 12:00:00,76.56,76.58,76.19,76.23,19500.0,61.7425,61.7586,61.4441,61.4764,19500.0
2014-01-13 12:30:00,76.27,76.27,75.98,75.98,12100.0,61.5086,61.5086,61.2748,61.2748,12100.0
2014-01-13 13:00:00,76.0,76.04,75.8,75.91,9400.0,61.2909,61.3231,61.1296,61.2183,9400.0
2014-01-13 13:30:00,75.97,75.97,75.8,75.95,6800.0,61.2667,61.2667,61.1296,61.2506,6800.0
2014-01-13 14:00:00,75.96,76.0,75.65,75.77,9600.0,61.2586,61.2909,61.0086,61.1054,9600.0
2014-01-13 14:30:00,75.81,75.81,75.56,75.66,15700.0,61.1377,61.1377,60.936,61.0167,15700.0
2014-01-13 15:00:00,75.65,75.67,75.4,75.42,16800.0,61.0086,61.0248,60.807,60.8231,16800.0
2014-01-13 15:30:00,75.43,75.52,75.29,75.52,31100.0,60.8312,60.9038,60.7183,60.9038,31100.0
2014-01-14 09:30:00,75.73,75.78,75.39,75.52,17700.0,61.0731,61.1135,60.7989,60.9038,17700.0
2014-01-14 10:00:00,75.72,75.76,75.49,75.7,12400.0,61.0651,61.0973,60.8796,61.0489,12400.0
2014-01-14 10:30:00,75.69,75.86,75.6,75.74,10800.0,61.0409,61.178,60.9683,61.0812,10800.0
2014-01-14 11:00:00,75.78,76.09,75.76,75.89,13200.0,61.1135,61.3635,61.0973,61.2022,13200.0
2014-01-14 11:30:00,75.91,75.97,75.7,75.85,9400.0,61.2183,61.2667,61.0489,61.1699,9400.0
2014-01-14 12:00:00,75.86,75.96,75.72,75.92,10400.0,61.178,61.2586,61.0651,61.2264,10400.0
2014-01-14 12:30:00,75.98,76.15,75.91,76.05,12500.0,61.2748,61.4119,61.2183,61.3312,12500.0
2014-01-14 13:00:00,76.1,76.22,76.04,76.22,9300.0,61.3715,61.4683,61.3231,61.4683,9300.0
2014-01-14 13:30:00,76.17,76.42,76.16,76.41,9600.0,61.428,61.6296,61.4199,61.6215,9600.0
2014-01-14 14:00:00,76.4,76.5,76.25,76.48,9100.0,61.6135,61.6941,61.4925,61.678,9100.0
2014-01-14 14:30:00,76.46,76.51,76.36,76.38,11400.0,61.6619,61.7022,61.5812,61.5973,11400.0
2014-01-14 15:00:00,76.35,76.64,76.35,76.64,10200.0,61.5731,61.807,61.5731,61.807,10200.0
2014-01-14 15:30:00,76.6,76.62,76.5,76.57,38800.0,61.7748,61.7909,61.6941,61.7506,38800.0
2014-01-15 09:30:00,76.6,76.93,76.51,76.62,22200.0,61.7748,62.0409,61.7022,61.7909,22200.0
2014-01-15 10:00:00,76.68,76.96,76.65,76.9,24000.0,61.8393,62.0651,61.8151,62.0167,24000.0
2014-01-15 10:30:00,76.82,76.96,76.78,76.96,13000.0,61.9522,62.0651,61.9199,62.0651,13000.0
2014-01-15 11:00:00,76.97,77.15,76.92,77.05,10500.0,62.0732,62.2183,62.0328,62.1377,10500.0
2014-01-15 11:30:00,77.06,77.17,76.99,77.07,10100.0,62.1457,62.2344,62.0893,62.1538,10100.0
2014-01-15 12:00:00,77.14,77.2,77.01,77.15,20600.0,62.2102,62.2586,62.1054,62.2183,20600.0
2014-01-15 12:30:00,77.15,77.15,76.95,77.0,6000.0,62.2183,62.2183,62.057,62.0973,6000.0
2014-01-15 13:00:00,77.02,77.02,76.85,76.85,9500.0,62.1135,62.1135,61.9764,61.9764,9500.0
2014-01-15 13:30:00,76.88,76.97,76.86,76.87,6600.0,62.0006,62.0732,61.9844,61.9925,6600.0
2014-01-15 14:00:00,76.93,77.08,76.84,77.04,13300.0,62.0409,62.1619,61.9683,62.1296,13300.0
2014-01-15 14:30:00,77.04,77.3,77.0,77.29,15800.0,62.1296,62.3393,62.0973,62.3312,15800.0
2014-01-15 15:00:00,77.25,77.46,77.23,77.44,37100.0,62.299,62.4683,62.2828,62.4522,37100.0
2014-01-15 15:30:00,77.44,77.58,77.25,77.33,83900.0,62.4522,62.5651,62.299,62.3635,83900.0
2014-01-16 09:30:00,77.08,77.48,77.04,77.22,14300.0,62.1619,62.4844,62.1296,62.2748,14300.0
2014-01-16 10:00:00,77.18,77.24,76.92,77.06,13200.0,62.2425,62.2909,62.0328,62.1457,13200.0
2014-01-16 10:30:00,77.08,77.19,77.03,77.11,9500.0,62.1619,62.2506,62.1215,62.1861,9500.0
2014-01-16 11:00:00,77.02,77.09,76.67,76.8,8800.0,62.1135,62.1699,61.8312,61.9361,8800.0
2014-01-16 11:30:00,76.78,76.84,76.63,76.72,36700.0,61.9199,61.9683,61.799,61.8715,36700.0
2014-01-16 12:00:00,76.7,76.76,76.54,76.65,26200.0,61.8554,61.9038,61.7264,61.8151,26200.0
2014-01-16 12:30:00,76.66,76.7,76.53,76.53,7800.0,61.8231,61.8554,61.7183,61.7183,7800.0
2014-01-16 13:00:00,76.55,76.55,76.36,76.41,7300.0,61.7344,61.7344,61.5812,61.6215,7300.0
2014-01-16 13:30:00,76.44,76.44,76.36,76.37,3300.0,61.6457,61.6457,61.5812,61.5893,3300.0
2014-01-16 14:00:00,76.4,76.49,76.33,76.36,7400.0,61.6135,61.6861,61.557,61.5812,7400.0
2014-01-16 14:30:00,76.34,76.41,76.32,76.37,5300.0,61.5651,61.6215,61.549,61.5893,5300.0
2014-01-16 15:00:00,76.38,76.42,76.32,76.38,53900.0,61.5973,61.6296,61.549,61.5973,53900.0
2014-01-16 15:30:00,76.34,76.46,76.3,76.39,38300.0,61.5651,61.6619,61.5328,61.6054,38300.0
2014-01-17 09:30:00,76.41,76.7,76.12,76.48,6500.0,61.6215,61.8554,61.3877,61.678,6500.0
2014-01-17 10:00:00,76.44,76.73,76.43,76.47,16900.0,61.6457,61.8796,61.6377,61.6699,16900.0
2014-01-17 10:30:00,76.41,76.61,76.41,76.47,3800.0,61.6215,61.7828,61.6215,61.6699,3800.0
2014-01-17 11:00:00,76.5,76.57,76.47,76.57,17600.0,61.6941,61.7506,61.6699,61.7506,17600.0
2014-01-17 11:30:00,76.58,76.68,76.58,76.64,12400.0,61.7586,61.8393,61.7586,61.807,12400.0
2014-01-17 12:00:00,76.64,76.7,76.59,76.69,6100.0,61.807,61.8554,61.7667,61.8473,6100.0
2014-01-17 12:30:00,76.7,76.75,76.66,76.66,8200.0,61.8554,61.8957,61.8231,61.8231,8200.0
2014-01-17 13:00:00,76.69,76.72,76.5,76.54,21000.0,61.8473,61.8715,61.6941,61.7264,21000.0
2014-01-17 13:30:00,76.55,76.56,76.44,76.48,10200.0,61.7344,61.7425,61.6457,61.678,10200.0
2014-01-17 14:00:00,76.48,76.49,76.31,76.31,7800.0,61.678,61.6861,61.5409,61.5409,7800.0
2014-01-17 14:30:00,76.35,76.35,76.12,76.12,6500.0,61.5731,61.5731,61.3877,61.3877,6500.0
2014-01-17 15:00:00,76.17,76.2,76.1,76.16,11300.0,61.428,61.4522,61.3715,61.4199,11300.0
2014-01-17 15:30:00,76.16,76.16,76.02,76.03,31900.0,61.4199,61.4199,61.307,61.3151,31900.0
2014-01-21 09:30:00,76.63,76.63,76.21,76.45,14800.0,61.799,61.799,61.4602,61.6538,14800.0
2014-01-21 10:00:00,76.45,76.53,76.24,76.28,10400.0,61.6538,61.7183,61.4844,61.5167,10400.0
2014-01-21 10:30:00,76.31,76.37,75.97,76.04,22700.0,61.5409,61.5893,61.2667,61.3231,22700.0
2014-01-21 11:00:00,76.04,76.05,75.71,75.78,20100.0,61.3231,61.3312,61.057,61.1135,20100.0
2014-01-21 11:30:00,75.75,75.83,75.48,75.58,15000.0,61.0893,61.1538,60.8715,60.9522,15000.0
2014-01-21 12:00:00,75.62,75.78,75.49,75.74,11700.0,60.9844,61.1135,60.8796,61.0812,11700.0
2014-01-21 12:30:00,75.72,75.74,75.61,75.65,11200.0,61.0651,61.0812,60.9764,61.0086,11200.0
2014-01-21 13:00:00,75.65,75.85,75.64,75.66,15900.0,61.0086,61.1699,61.0006,61.0167,15900.0
2014-01-21 13:30:00,75.67,75.74,75.47,75.55,28000.0,61.0248,61.0812,60.8635,60.928,28000.0
2014-01-21 14:00:00,75.55,75.69,75.51,75.66,16600.0,60.928,61.0409,60.8957,61.0167,16600.0
2014-01-21 14:30:00,75.65,75.81,75.61,75.75,17700.0,61.0086,61.1377,60.9764,61.0893,17700.0
2014-01-21 15:00:00,75.73,75.83,75.72,75.76,12200.0,61.0731,61.1538,61.0651,61.0973,12200.0
2014-01-21 15:30:00,75.71,75.85,75.68,75.77,43600.0,61.057,61.1699,61.0328,61.1054,43600.0
2014-01-22 09:30:00,75.95,76.33,75.8,75.88,22700.0,61.2506,61.557,61.1296,61.1941,22700.0
2014-01-22 10:00:00,75.9,75.96,75.59,75.88,29600.0,61.2102,61.2586,60.9602,61.1941,29600.0
2014-01-22 10:30:00,75.88,75.89,75.44,75.61,26000.0,61.1941,61.2022,60.8393,60.9764,26000.0
2014-01-22 11:00:00,75.65,75.83,75.58,75.74,16900.0,61.0086,61.1538,60.9522,61.0812,16900.0
2014-01-22 11:30:00,75.75,75.86,75.72,75.83,18700.0,61.0893,61.178,61.0651,61.1538,18700.0
2014-01-22 12:00:00,75.83,76.14,75.83,76.08,13500.0,61.1538,61.4038,61.1538,61.3554,13500.0
2014-01-22 12:30:00,76.03,76.14,75.97,76.11,14500.0,61.3151,61.4038,61.2667,61.3796,14500.0
2014-01-22 13:00:00,76.1,76.13,75.94,76.08,13200.0,61.3715,61.3957,61.2425,61.3554,13200.0
2014-01-22 13:30:00,76.08,76.08,75.82,75.97,14800.0,61.3554,61.3554,61.1457,61.2667,14800.0
2014-01-22 14:00:00,75.99,76.1,75.93,76.08,8300.0,61.2828,61.3715,61.2344,61.3554,8300.0
2014-01-22 14:30:00,76.06,76.13,76.03,76.13,10400.0,61.3393,61.3957,61.3151,61.3957,10400.0
2014-01-22 15:00:00,76.13,76.24,76.13,76.23,11200.0,61.3957,61.4844,61.3957,61.4764,11200.0
2014-01-22 15:30:00,76.22,76.28,76.15,76.24,44000.0,61.4683,61.5167,61.4119,61.4844,44000.0
2014-01-23 09:30:00,75.8,75.8,75.46,75.46,12300.0,61.1296,61.1296,60.8554,60.8554,12300.0
2014-01-23 10:00:00,75.5,75.59,75.12,75.19,13600.0,60.8877,60.9602,60.5812,60.6377,13600.0
2014-01-23 10:30:00,75.16,75.23,74.89,74.95,14100.0,60.6135,60.6699,60.3957,60.4441,14100.0
2014-01-23 11:00:00,74.94,75.22,74.89,75.2,15000.0,60.436,60.6618,60.3957,60.6457,15000.0
2014-01-23 11:30:00,75.17,75.17,75.07,75.14,7800.0,60.6215,60.6215,60.5409,60.5973,7800.0
2014-01-23 12:00:00,75.12,75.23,75.03,75.07,28400.0,60.5812,60.6699,60.5086,60.5409,28400.0
2014-01-23 12:30:00,75.07,75.16,74.85,74.86,11000.0,60.5409,60.6135,60.3635,60.3715,11000.0
2014-01-23 13:00:00,74.85,74.9,74.77,74.82,8200.0,60.3635,60.4038,60.2989,60.3393,8200.0
2014-01-23 13:30:00,74.8,74.85,74.58,74.66,14100.0,60.3231,60.3635,60.1457,60.2102,14100.0
2014-01-23 14:00:00,74.67,74.77,74.67,74.74,9600.0,60.2183,60.2989,60.2183,60.2747,9600.0
2014-01-23 14:30:00,74.75,74.86,74.75,74.86,10900.0,60.2828,60.3715,60.2828,60.3715,10900.0
2014-01-23 15:00:00,74.85,74.88,74.8,74.84,11100.0,60.3635,60.3877,60.3231,60.3554,11100.0
2014-01-23 15:30:00,74.83,74.94,74.73,74.85,53400.0,60.3473,60.436,60.2667,60.3635,53400.0
2014-01-24 09:30:00,74.62,74.62,73.92,74.13,53200.0,60.178,60.178,59.6135,59.7828,53200.0
2014-01-24 10:00:00,74.14,74.3,73.83,73.98,20700.0,59.7909,59.9199,59.5409,59.6618,20700.0
2014-01-24 10:30:00,73.95,73.95,73.56,73.74,18500.0,59.6376,59.6376,59.3231,59.4683,18500.0
2014-01-24 11:00:00,73.74,73.96,73.55,73.57,26300.0,59.4683,59.6457,59.3151,59.3312,26300.0
2014-01-24 11:30:00,73.57,73.93,73.56,73.92,11600.0,59.3312,59.6215,59.3231,59.6135,11600.0
2014-01-24 12:00:00,73.87,73.89,73.66,73.75,18900.0,59.5731,59.5893,59.4038,59.4764,18900.0
2014-01-24 12:30:00,73.72,73.76,73.45,73.55,10200.0,59.4522,59.4844,59.2344,59.3151,10200.0
2014-01-24 13:00:00,73.55,73.67,73.5,73.51,7000.0,59.3151,59.4118,59.2747,59.2828,7000.0
2014-01-24 13:30:00,73.55,73.7,73.44,73.55,13800.0,59.3151,59.436,59.2264,59.3151,13800.0
2014-01-24 14:00:00,73.59,73.6,73.37,73.42,25500.0,59.3473,59.3554,59.1699,59.2102,25500.0
2014-01-24 14:30:00,73.45,73.49,73.36,73.42,19800.0,59.2344,59.2667,59.1618,59.2102,19800.0
2014-01-24 15:00:00,73.44,73.54,73.37,73.51,20100.0,59.2264,59.307,59.1699,59.2828,20100.0
2014-01-24 15:30:00,73.51,73.59,73.18,73.21,44400.0,59.2828,59.3473,59.0167,59.0409,44400.0
2014-01-27 09:30:00,73.57,73.7,73.19,73.47,20200.0,59.3312,59.436,59.0247,59.2505,20200.0
2014-01-27 10:00:00,73.48,73.5,73.08,73.08,11700.0,59.2586,59.2747,58.936,58.936,11700.0
2014-01-27 10:30:00,73.08,73.27,73.03,73.03,10700.0,58.936,59.0893,58.8957,58.8957,10700.0
2014-01-27 11:00:00,73.06,73.24,72.9,73.11,17100.0,58.9199,59.0651,58.7909,58.9602,17100.0
2014-01-27 11:30:00,73.06,73.17,72.84,72.86,7500.0,58.9199,59.0086,58.7425,58.7586,7500.0
2014-01-27 12:00:00,72.86,72.87,72.51,72.7,10100.0,58.7586,58.7667,58.4763,58.6296,10100.0
2014-01-27 12:30:00,72.69,72.83,72.55,72.69,6400.0,58.6215,58.7344,58.5086,58.6215,6400.0
2014-01-27 13:00:00,72.68,73.04,72.67,72.96,9600.0,58.6134,58.9038,58.6054,58.8393,9600.0
2014-01-27 13:30:00,72.93,73.28,72.92,73.19,6700.0,58.8151,59.0973,58.807,59.0247,6700.0
2014-01-27 14:00:00,73.18,73.36,73.18,73.32,7000.0,59.0167,59.1618,59.0167,59.1296,7000.0
2014-01-27 14:30:00,73.37,73.5,73.28,73.37,10300.0,59.1699,59.2747,59.0973,59.1699,10300.0
2014-01-27 15:00:00,73.38,73.43,73.24,73.24,20600.0,59.178,59.2183,59.0651,59.0651,20600.0
2014-01-27 15:30:00,73.24,73.33,72.85,72.87,36700.0,59.0651,59.1376,58.7505,58.7667,36700.0
2014-01-28 09:30:00,73.13,73.56,73.13,73.41,16800.0,58.9763,59.3231,58.9763,59.2022,16800.0
2014-01-28 10:00:00,73.39,73.74,73.39,73.66,20200.0,59.186,59.4683,59.186,59.4038,20200.0
2014-01-28 10:30:00,73.69,73.9,73.67,73.69,13800.0,59.428,59.5973,59.4118,59.428,13800.0
2014-01-28 11:00:00,73.62,73.79,73.39,73.39,15300.0,59.3715,59.5086,59.186,59.186,15300.0
2014-01-28 11:30:00,73.4,73.4,73.08,73.23,20900.0,59.1941,59.1941,58.936,59.057,20900.0
2014-01-28 12:00:00,73.28,73.37,73.07,73.21,11200.0,59.0973,59.1699,58.928,59.0409,11200.0
2014-01-28 12:30:00,73.29,73.36,73.08,73.18,15600.0,59.1054,59.1618,58.936,59.0167,15600.0
2014-01-28 13:00:00,73.26,73.39,73.11,73.38,7600.0,59.0812,59.186,58.9602,59.178,7600.0
2014-01-28 13:30:00,73.34,73.39,73.23,73.3,11500.0,59.1457,59.186,59.057,59.1134,11500.0
2014-01-28 14:00:00,73.26,73.39,73.2,73.2,8800.0,59.0812,59.186,59.0328,59.0328,8800.0
2014-01-28 14:30:00,73.26,73.4,73.25,73.38,15200.0,59.0812,59.1941,59.0731,59.178,15200.0
2014-01-28 15:00:00,73.38,73.52,73.37,73.44,13600.0,59.178,59.2909,59.1699,59.2264,13600.0
2014-01-28 15:30:00,73.46,73.54,73.31,73.54,56800.0,59.2425,59.307,59.1215,59.307,56800.0
2014-01-29 09:30:00,73.07,73.46,72.87,73.0,8400.0,58.928,59.2425,58.7667,58.8715,8400.0
2014-01-29 10:00:00,73.0,73.24,72.96,73.01,7500.0,58.8715,59.0651,58.8393,58.8796,7500.0
2014-01-29 10:30:00,73.06,73.38,73.06,73.37,12000.0,58.9199,59.178,58.9199,59.1699,12000.0
2014-01-29 11:00:00,73.38,73.78,73.38,73.75,9300.0,59.178,59.5005,59.178,59.4764,9300.0
2014-01-29 11:30:00,73.71,73.71,73.48,73.69,8200.0,59.4441,59.4441,59.2586,59.428,8200.0
2014-01-29 12:00:00,73.7,73.8,73.6,73.61,10700.0,59.436,59.5167,59.3554,59.3634,10700.0
2014-01-29 12:30:00,73.61,73.62,73.47,73.59,13500.0,59.3634,59.3715,59.2505,59.3473,13500.0
2014-01-29 13:00:00,73.6,73.6,73.42,73.42,15600.0,59.3554,59.3554,59.2102,59.2102,15600.0
2014-01-29 13:30:00,73.42,73.53,73.35,73.35,12800.0,59.2102,59.2989,59.1538,59.1538,12800.0
2014-01-29 14:00:00,73.39,73.53,73.08,73.4,30800.0,59.186,59.2989,58.936,59.1941,30800.0
2014-01-29 14:30:00,73.41,73.61,73.27,73.3,25000.0,59.2022,59.3634,59.0893,59.1134,25000.0
2014-01-29 15:00:00,73.32,73.35,73.0,73.15,34000.0,59.1296,59.1538,58.8715,58.9925,34000.0
2014-01-29 15:30:00,73.1,73.35,73.07,73.25,75800.0,58.9522,59.1538,58.928,59.0731,75800.0
2014-01-30 09:30:00,74.28,74.45,73.7,74.02,28500.0,59.9038,60.0409,59.436,59.6941,28500.0
2014-01-30 10:00:00,73.92,73.98,73.51,73.93,10100.0,59.6135,59.6618,59.2828,59.6215,10100.0
2014-01-30 10:30:00,73.85,73.85,73.62,73.65,7100.0,59.557,59.557,59.3715,59.3957,7100.0
2014-01-30 11:00:00,73.62,73.67,73.36,73.56,17200.0,59.3715,59.4118,59.1618,59.3231,17200.0
2014-01-30 11:30:00,73.61,73.98,73.56,73.8,20100.0,59.3634,59.6618,59.3231,59.5167,20100.0
2014-01-30 12:00:00,73.9,74.32,73.9,73.93,19100.0,59.5973,59.936,59.5973,59.6215,19100.0
2014-01-30 12:30:00,73.89,74.03,73.87,73.9,21300.0,59.5893,59.7022,59.5731,59.5973,21300.0
2014-01-30 13:00:00,73.88,74.0,73.82,73.86,23200.0,59.5812,59.678,59.5328,59.5651,23200.0
2014-01-30 13:30:00,73.91,74.02,73.86,73.98,19500.0,59.6054,59.6941,59.5651,59.6618,19500.0
2014-01-30 14:00:00,73.99,74.28,73.94,74.06,29200.0,59.6699,59.9038,59.6296,59.7264,29200.0
2014-01-30 14:30:00,74.05,74.42,74.05,74.27,34300.0,59.7183,60.0167,59.7183,59.8957,34300.0
2014-01-30 15:00:00,74.27,74.34,73.92,73.98,44500.0,59.8957,59.9522,59.6135,59.6618,44500.0
2014-01-30 15:30:00,74.01,74.02,73.64,73.68,127500.0,59.686,59.6941,59.3876,59.4199,127500.0
2014-01-31 09:30:00,74.59,75.43,73.99,75.0,61700.0,60.1538,60.8312,59.6699,60.4844,61700.0
2014-01-31 10:00:00,74.93,75.51,74.93,75.02,53300.0,60.428,60.8957,60.428,60.5006,53300.0
2014-01-31 10:30:00,75.03,75.95,75.02,75.38,37200.0,60.5086,61.2506,60.5006,60.7909,37200.0
2014-01-31 11:00:00,75.37,75.71,75.2,75.54,41500.0,60.7828,61.057,60.6457,60.9199,41500.0
2014-01-31 11:30:00,75.54,75.76,75.26,75.66,40100.0,60.9199,61.0973,60.6941,61.0167,40100.0
2014-01-31 12:00:00,75.66,75.82,75.65,75.71,20900.0,61.0167,61.1457,61.0086,61.057,20900.0
2014-01-31 12:30:00,75.69,75.7,75.37,75.54,17800.0,61.0409,61.0489,60.7828,60.9199,17800.0
2014-01-31 13:00:00,75.55,75.57,75.44,75.51,14500.0,60.928,60.9441,60.8393,60.8957,14500.0
2014-01-31 13:30:00,75.52,75.8,75.52,75.57,32800.0,60.9038,61.1296,60.9038,60.9441,32800.0
2014-01-31 14:00:00,75.57,75.68,75.51,75.6,28400.0,60.9441,61.0328,60.8957,60.9683,28400.0
2014-01-31 14:30:00,75.59,75.7,75.51,75.58,27900.0,60.9602,61.0489,60.8957,60.9522,27900.0
2014-01-31 15:00:00,75.56,75.56,75.17,75.34,41300.0,60.936,60.936,60.6215,60.7586,41300.0
2014-01-31 15:30:00,75.36,75.48,74.64,74.73,194000.0,60.7748,60.8715,60.1941,60.2667,194000.0
2014-02-03 09:30:00,74.42,74.65,73.96,74.23,55700.0,60.0167,60.2022,59.6457,59.8635,55700.0
2014-02-03 10:00:00,74.15,74.15,72.83,72.97,47600.0,59.7989,59.7989,58.7344,58.8473,47600.0
2014-02-03 10:30:00,72.91,72.91,72.32,72.45,115300.0,58.7989,58.7989,58.3231,58.428,115300.0
2014-02-03 11:00:00,72.42,72.64,71.95,72.08,65700.0,58.4038,58.5812,58.0247,58.1296,65700.0
2014-02-03 11:30:00,72.1,72.26,71.33,71.42,78100.0,58.1457,58.2747,57.5247,57.5973,78100.0
2014-02-03 12:00:00,71.52,71.68,71.25,71.25,52300.0,57.678,57.807,57.4602,57.4602,52300.0
2014-02-03 12:30:00,71.21,71.37,70.88,70.96,53100.0,57.4279,57.557,57.1618,57.2263,53100.0
2014-02-03 13:00:00,70.89,70.96,70.22,70.37,57800.0,57.1699,57.2263,56.6296,56.7505,57800.0
2014-02-03 13:30:00,70.41,70.56,70.24,70.44,58200.0,56.7828,56.9037,56.6457,56.807,58200.0
2014-02-03 14:00:00,70.44,71.02,70.38,70.99,58200.0,56.807,57.2747,56.7586,57.2505,58200.0
2014-02-03 14:30:00,71.0,71.84,70.98,71.62,111200.0,57.2586,57.936,57.2425,57.7586,111200.0
2014-02-03 15:00:00,71.65,72.11,71.64,71.8,91700.0,57.7828,58.1538,57.7747,57.9038,91700.0
2014-02-03 15:30:00,71.81,71.89,71.5,71.62,119700.0,57.9118,57.9763,57.6618,57.7586,119700.0
2014-02-04 09:30:00,71.75,72.06,71.6,71.73,20700.0,57.8634,58.1134,57.7425,57.8473,20700.0
2014-02-04 10:00:00,71.78,71.82,71.3,71.37,17400.0,57.8876,57.9199,57.5005,57.557,17400.0
2014-02-04 10:30:00,71.41,71.57,71.12,71.16,28100.0,57.5892,57.7183,57.3554,57.3876,28100.0
2014-02-04 11:00:00,71.2,71.35,71.0,71.04,48800.0,57.4199,57.5409,57.2586,57.2908,48800.0
2014-02-04 11:30:00,71.07,71.69,71.0,71.69,21400.0,57.315,57.815,57.2586,57.815,21400.0
2014-02-04 12:00:00,71.69,72.13,71.69,72.02,25300.0,57.815,58.1699,57.815,58.0812,25300.0
2014-02-04 12:30:00,71.98,72.11,71.97,72.03,24300.0,58.0489,58.1538,58.0409,58.0892,24300.0
2014-02-04 13:00:00,72.06,72.11,71.76,71.83,16100.0,58.1134,58.1538,57.8715,57.928,16100.0
2014-02-04 13:30:00,71.84,71.92,71.5,71.54,9500.0,57.936,58.0005,57.6618,57.6941,9500.0
2014-02-04 14:00:00,71.56,71.62,71.43,71.56,19400.0,57.7102,57.7586,57.6054,57.7102,19400.0
2014-02-04 14:30:00,71.56,71.68,71.52,71.53,27400.0,57.7102,57.807,57.678,57.686,27400.0
2014-02-04 15:00:00,71.53,71.73,71.49,71.53,24200.0,57.686,57.8473,57.6538,57.686,24200.0
2014-02-04 15:30:00,71.52,71.8,71.47,71.67,52000.0,57.678,57.9038,57.6376,57.7989,52000.0
2014-02-05 09:30:00,71.34,71.69,71.27,71.27,17000.0,57.5328,57.815,57.4763,57.4763,17000.0
2014-02-05 10:00:00,71.37,71.7,70.81,71.0,28100.0,57.557,57.8231,57.1054,57.2586,28100.0
2014-02-05 10:30:00,70.96,71.25,70.92,71.2,11400.0,57.2263,57.4602,57.1941,57.4199,11400.0
2014-02-05 11:00:00,71.22,71.42,71.13,71.42,15500.0,57.436,57.5973,57.3634,57.5973,15500.0
2014-02-05 11:30:00,71.39,71.76,71.37,71.76,5600.0,57.5731,57.8715,57.557,57.8715,5600.0
2014-02-05 12:00:00,71.73,71.73,71.45,71.55,8600.0,57.8473,57.8473,57.6215,57.7021,8600.0
2014-02-05 12:30:00,71.55,71.64,71.45,71.57,10900.0,57.7021,57.7747,57.6215,57.7183,10900.0
2014-02-05 13:00:00,71.59,71.79,71.5,71.53,12600.0,57.7344,57.8957,57.6618,57.686,12600.0
2014-02-05 13:30:00,71.58,71.71,71.52,71.63,9200.0,57.7263,57.8312,57.678,57.7667,9200.0
2014-02-05 14:00:00,71.65,71.75,71.52,71.55,18800.0,57.7828,57.8634,57.678,57.7021,18800.0
2014-02-05 14:30:00,71.54,71.61,71.32,71.41,21400.0,57.6941,57.7505,57.5167,57.5892,21400.0
2014-02-05 15:00:00,71.46,71.57,71.32,71.52,29700.0,57.6296,57.7183,57.5167,57.678,29700.0
2014-02-05 15:30:00,71.53,71.69,71.47,71.51,53600.0,57.686,57.815,57.6376,57.6699,53600.0
2014-02-06 09:30:00,71.54,71.98,71.15,71.67,6500.0,57.6941,58.0489,57.3796,57.7989,6500.0
2014-02-06 10:00:00,71.68,71.95,71.58,71.8,12700.0,57.807,58.0247,57.7263,57.9038,12700.0
2014-02-06 10:30:00,71.83,72.07,71.79,71.97,9200.0,57.928,58.1215,57.8957,58.0409,9200.0
2014-02-06 11:00:00,71.94,72.1,71.81,71.81,13400.0,58.0167,58.1457,57.9118,57.9118,13400.0
2014-02-06 11:30:00,71.88,71.91,71.75,71.8,8200.0,57.9683,57.9925,57.8634,57.9038,8200.0
2014-02-06 12:00:00,71.81,71.91,71.81,71.85,5700.0,57.9118,57.9925,57.9118,57.9441,5700.0
2014-02-06 12:30:00,71.85,71.91,71.79,71.83,6000.0,57.9441,57.9925,57.8957,57.928,6000.0
2014-02-06 13:00:00,71.85,71.93,71.7,71.75,6200.0,57.9441,58.0086,57.8231,57.8634,6200.0
2014-02-06 13:30:00,71.77,71.9,71.75,71.87,3900.0,57.8796,57.9844,57.8634,57.9602,3900.0
2014-02-06 14:00:00,71.89,72.18,71.81,72.18,71400.0,57.9763,58.2102,57.9118,58.2102,71400.0
2014-02-06 14:30:00,72.19,72.2,71.97,72.03,22600.0,58.2183,58.2263,58.0409,58.0892,22600.0
2014-02-06 15:00:00,72.01,72.08,71.9,72.01,28200.0,58.0731,58.1296,57.9844,58.0731,28200.0
2014-02-06 15:30:00,72.0,72.04,71.78,71.99,77800.0,58.0651,58.0973,57.8876,58.057,77800.0
2014-02-07 09:30:00,72.03,72.84,72.03,72.32,38400.0,58.0892,58.7425,58.0892,58.3231,38400.0
2014-02-07 10:00:00,72.34,72.57,71.97,71.97,17800.0,58.3392,58.5247,58.0409,58.0409,17800.0
2014-02-07 10:30:00,72.04,72.19,71.92,71.98,24800.0,58.0973,58.2183,58.0005,58.0489,24800.0
2014-02-07 11:00:00,72.05,72.15,71.94,72.0,37900.0,58.1054,58.186,58.0167,58.0651,37900.0
2014-02-07 11:30:00,72.01,72.16,71.95,72.13,40300.0,58.0731,58.1941,58.0247,58.1699,40300.0
2014-02-07 12:00:00,72.13,72.13,71.92,71.98,6400.0,58.1699,58.1699,58.0005,58.0489,6400.0
2014-02-07 12:30:00,71.99,72.07,71.94,72.05,5800.0,58.057,58.1215,58.0167,58.1054,5800.0
2014-02-07 13:00:00,72.06,72.08,71.95,72.04,6400.0,58.1134,58.1296,58.0247,58.0973,6400.0
2014-02-07 13:30:00,72.01,72.14,71.94,72.07,23900.0,58.0731,58.178,58.0167,58.1215,23900.0
2014-02-07 14:00:00,72.06,72.14,72.04,72.07,16800.0,58.1134,58.178,58.0973,58.1215,16800.0
2014-02-07 14:30:00,72.08,72.12,72.01,72.12,12900.0,58.1296,58.1618,58.0731,58.1618,12900.0
2014-02-07 15:00:00,72.12,72.19,72.08,72.12,32500.0,58.1618,58.2183,58.1296,58.1618,32500.0
2014-02-07 15:30:00,72.13,72.16,71.99,72.06,87900.0,58.1699,58.1941,58.057,58.1134,87900.0
2014-02-10 09:30:00,72.04,72.04,71.66,71.84,20000.0,58.0973,58.0973,57.7909,57.936,20000.0
2014-02-10 10:00:00,71.81,71.91,71.73,71.8,7800.0,57.9118,57.9925,57.8473,57.9038,7800.0
2014-02-10 10:30:00,71.82,71.82,71.6,71.8,23800.0,57.9199,57.9199,57.7425,57.9038,23800.0
2014-02-10 11:00:00,71.8,71.81,71.69,71.75,9500.0,57.9038,57.9118,57.815,57.8634,9500.0
2014-02-10 11:30:00,71.79,71.81,71.64,71.65,8800.0,57.8957,57.9118,57.7747,57.7828,8800.0
2014-02-10 12:00:00,71.7,71.7,71.54,71.63,5800.0,57.8231,57.8231,57.6941,57.7667,5800.0
2014-02-10 12:30:00,71.64,71.84,71.62,71.82,13200.0,57.7747,57.936,57.7586,57.9199,13200.0
2014-02-10 13:00:00,71.84,72.0,71.79,71.94,28100.0,57.936,58.0651,57.8957,58.0167,28100.0
2014-02-10 13:30:00,71.94,72.04,71.91,71.99,14900.0,58.0167,58.0973,57.9925,58.057,14900.0
2014-02-10 14:00:00,71.99,72.3,71.96,72.23,23600.0,58.057,58.307,58.0328,58.2505,23600.0
2014-02-10 14:30:00,72.23,72.37,72.18,72.33,15800.0,58.2505,58.3634,58.2102,58.3312,15800.0
2014-02-10 15:00:00,72.34,72.37,72.24,72.24,21100.0,58.3392,58.3634,58.2586,58.2586,21100.0
2014-02-10 15:30:00,72.24,72.3,72.14,72.24,46000.0,58.2586,58.307,58.178,58.2586,46000.0
2014-02-11 09:30:00,72.29,72.3,72.04,72.07,17200.0,58.2989,58.307,58.0973,58.1215,17200.0
2014-02-11 10:00:00,72.11,72.16,71.8,71.99,25400.0,58.1538,58.1941,57.9038,58.057,25400.0
2014-02-11 10:30:00,71.98,72.03,71.75,71.93,16400.0,58.0489,58.0892,57.8634,58.0086,16400.0
2014-02-11 11:00:00,72.0,72.44,72.0,72.42,13300.0,58.0651,58.4199,58.0651,58.4038,13300.0
2014-02-11 11:30:00,72.44,72.76,72.44,72.69,16000.0,58.4199,58.678,58.4199,58.6215,16000.0
2014-02-11 12:00:00,72.68,72.68,72.46,72.57,8100.0,58.6134,58.6134,58.436,58.5247,8100.0
2014-02-11 12:30:00,72.55,72.71,72.51,72.71,32100.0,58.5086,58.6376,58.4763,58.6376,32100.0
2014-02-11 13:00:00,72.74,72.94,72.73,72.84,29200.0,58.6618,58.8231,58.6538,58.7425,29200.0
2014-02-11 13:30:00,72.87,72.96,72.81,72.9,23800.0,58.7667,58.8393,58.7183,58.7909,23800.0
2014-02-11 14:00:00,72.88,72.95,72.86,72.88,11400.0,58.7747,58.8312,58.7586,58.7747,11400.0
2014-02-11 14:30:00,72.88,72.92,72.65,72.73,27600.0,58.7747,58.807,58.5892,58.6538,27600.0
2014-02-11 15:00:00,72.71,72.9,72.69,72.76,21800.0,58.6376,58.7909,58.6215,58.678,21800.0
2014-02-11 15:30:00,72.75,72.8,72.65,72.76,65700.0,58.6699,58.7102,58.5892,58.678,65700.0
2014-02-12 09:30:00,72.8,73.44,72.79,73.31,16900.0,58.9493,59.4675,58.9412,59.3622,16900.0
2014-02-12 10:00:00,73.41,73.49,73.25,73.38,21400.0,59.4432,59.508,59.3136,59.4189,21400.0
2014-02-12 10:30:00,73.37,73.43,73.0,73.0,12000.0,59.4108,59.4594,59.1112,59.1112,12000.0
2014-02-12 11:00:00,73.0,73.17,72.99,73.02,27700.0,59.1112,59.2489,59.1031,59.1274,27700.0
2014-02-12 11:30:00,73.02,73.24,72.98,73.22,18600.0,59.1274,59.3056,59.095,59.2894,18600.0
2014-02-12 12:00:00,73.22,73.34,73.15,73.33,15600.0,59.2894,59.3865,59.2327,59.3784,15600.0
2014-02-12 12:30:00,73.33,73.41,73.24,73.32,29300.0,59.3784,59.4432,59.3056,59.3703,29300.0
2014-02-12 13:00:00,73.28,73.47,73.21,73.41,13200.0,59.3379,59.4918,59.2813,59.4432,13200.0
2014-02-12 13:30:00,73.36,73.56,73.36,73.56,14200.0,59.4027,59.5647,59.4027,59.5647,14200.0
2014-02-12 14:00:00,73.55,73.56,73.36,73.4,22500.0,59.5566,59.5647,59.4027,59.4351,22500.0
2014-02-12 14:30:00,73.39,73.4,73.21,73.32,24900.0,59.427,59.4351,59.2813,59.3703,24900.0
2014-02-12 15:00:00,73.31,73.44,73.27,73.43,19600.0,59.3622,59.4675,59.3298,59.4594,19600.0
2014-02-12 15:30:00,73.43,73.68,73.43,73.68,70600.0,59.4594,59.6618,59.4594,59.6618,70600.0
2014-02-13 09:30:00,73.09,73.45,72.79,73.42,17800.0,59.1841,59.4756,58.9412,59.4513,17800.0
2014-02-13 10:00:00,73.34,73.73,73.29,73.51,33500.0,59.3865,59.7023,59.346,59.5242,33500.0
2014-02-13 10:30:00,73.53,73.71,73.35,73.56,7600.0,59.5404,59.6861,59.3946,59.5647,7600.0
2014-02-13 11:00:00,73.57,73.79,73.49,73.69,16400.0,59.5728,59.7509,59.508,59.6699,16400.0
2014-02-13 11:30:00,73.74,73.86,73.67,73.8,12000.0,59.7104,59.8076,59.6537,59.759,12000.0
2014-02-13 12:00:00,73.78,73.82,73.59,73.74,19800.0,59.7428,59.7752,59.589,59.7104,19800.0
2014-02-13 12:30:00,73.71,73.76,73.64,73.68,12800.0,59.6861,59.7266,59.6294,59.6618,12800.0
2014-02-13 13:00:00,73.7,73.98,73.67,73.98,15000.0,59.678,59.9048,59.6537,59.9048,15000.0
2014-02-13 13:30:00,73.96,74.0,73.9,74.0,10100.0,59.8886,59.921,59.84,59.921,10100.0
2014-02-13 14:00:00,74.0,74.19,73.99,74.01,12800.0,59.921,60.0748,59.9129,59.9291,12800.0
2014-02-13 14:30:00,73.98,74.09,73.95,74.06,19900.0,59.9048,59.9938,59.8805,59.9695,19900.0
2014-02-13 15:00:00,74.06,74.08,73.91,73.94,16500.0,59.9695,59.9857,59.8481,59.8724,16500.0
2014-02-13 15:30:00,73.95,74.01,73.86,73.9,57300.0,59.8805,59.9291,59.8076,59.84,57300.0
2014-02-14 09:30:00,73.93,74.26,73.81,73.91,12700.0,59.8643,60.1315,59.7671,59.8481,12700.0
2014-02-14 10:00:00,73.89,74.06,73.66,74.03,4300.0,59.8319,59.9695,59.6456,59.9452,4300.0
2014-02-14 10:30:00,74.0,74.09,73.83,73.88,7500.0,59.921,59.9938,59.7833,59.8238,7500.0
2014-02-14 11:00:00,73.79,73.92,73.78,73.86,6100.0,59.7509,59.8562,59.7428,59.8076,6100.0
2014-02-14 11:30:00,73.89,74.12,73.89,74.11,11500.0,59.8319,60.0181,59.8319,60.01,11500.0
2014-02-14 12:00:00,74.07,74.17,73.95,73.97,23900.0,59.9776,60.0586,59.8805,59.8967,23900.0
2014-02-14 12:30:00,73.99,73.99,73.92,73.95,3000.0,59.9129,59.9129,59.8562,59.8805,3000.0
2014-02-14 13:00:00,73.98,73.99,73.85,73.9,7800.0,59.9048,59.9129,59.7995,59.84,7800.0
2014-02-14 13:30:00,73.92,74.09,73.88,74.05,9100.0,59.8562,59.9938,59.8238,59.9614,9100.0
2014-02-14 14:00:00,74.07,74.18,73.97,74.12,18700.0,59.9776,60.0667,59.8967,60.0181,18700.0
2014-02-14 14:30:00,74.1,74.23,74.07,74.23,7700.0,60.0019,60.1072,59.9776,60.1072,7700.0
2014-02-14 15:00:00,74.24,74.25,74.13,74.23,47700.0,60.1153,60.1234,60.0262,60.1072,47700.0
2014-02-14 15:30:00,74.25,74.3,74.15,74.3,30000.0,60.1234,60.1639,60.0424,60.1639,30000.0
2014-02-18 09:30:00,74.31,74.69,74.31,74.37,8900.0,60.172,60.4797,60.172,60.2206,8900.0
2014-02-18 10:00:00,74.37,74.44,74.23,74.33,13700.0,60.2206,60.2772,60.1072,60.1882,13700.0
2014-02-18 10:30:00,74.36,74.63,74.33,74.62,13700.0,60.2125,60.4311,60.1882,60.423,13700.0
2014-02-18 11:00:00,74.61,74.76,74.5,74.76,21900.0,60.4149,60.5364,60.3258,60.5364,21900.0
2014-02-18 11:30:00,74.76,74.81,74.61,74.62,20500.0,60.5364,60.5768,60.4149,60.423,20500.0
2014-02-18 12:00:00,74.62,74.73,74.61,74.66,9000.0,60.423,60.5121,60.4149,60.4554,9000.0
2014-02-18 12:30:00,74.63,74.73,74.61,74.73,12600.0,60.4311,60.5121,60.4149,60.5121,12600.0
2014-02-18 13:00:00,74.73,74.9,74.7,74.86,15200.0,60.5121,60.6497,60.4878,60.6173,15200.0
2014-02-18 13:30:00,74.84,74.84,74.7,74.83,13400.0,60.6011,60.6011,60.4878,60.593,13400.0
2014-02-18 14:00:00,74.78,74.83,74.52,74.61,27800.0,60.5526,60.593,60.342,60.4149,27800.0
2014-02-18 14:30:00,74.62,74.72,74.51,74.66,24800.0,60.423,60.504,60.3339,60.4554,24800.0
2014-02-18 15:00:00,74.66,74.8,74.64,74.8,23800.0,60.4554,60.5688,60.4392,60.5688,23800.0
2014-02-18 15:30:00,74.79,74.84,74.67,74.68,49700.0,60.5607,60.6011,60.4635,60.4716,49700.0
2014-02-19 09:30:00,74.64,75.38,74.61,75.32,23500.0,60.4392,61.0384,60.4149,60.9898,23500.0
2014-02-19 10:00:00,75.37,75.74,75.27,75.65,38700.0,61.0303,61.3299,60.9493,61.257,38700.0
2014-02-19 10:30:00,75.66,75.71,75.28,75.33,26900.0,61.2651,61.3056,60.9574,60.9979,26900.0
2014-02-19 11:00:00,75.3,75.34,75.2,75.33,16000.0,60.9736,61.006,60.8926,60.9979,16000.0
2014-02-19 11:30:00,75.29,75.43,75.24,75.32,55800.0,60.9655,61.0789,60.925,60.9898,55800.0
2014-02-19 12:00:00,75.29,75.4,74.92,74.93,13900.0,60.9655,61.0546,60.6659,60.674,13900.0
2014-02-19 12:30:00,74.96,75.49,74.96,75.16,23400.0,60.6983,61.1275,60.6983,60.8603,23400.0
2014-02-19 13:00:00,75.17,75.25,75.06,75.1,22800.0,60.8684,60.9331,60.7793,60.8117,22800.0
2014-02-19 13:30:00,75.1,75.12,74.89,74.89,11100.0,60.8117,60.8279,60.6416,60.6416,11100.0
2014-02-19 14:00:00,74.84,75.11,74.79,74.9,24600.0,60.6011,60.8198,60.5607,60.6497,24600.0
2014-02-19 14:30:00,74.91,74.98,74.74,74.82,32400.0,60.6578,60.7145,60.5202,60.5849,32400.0
2014-02-19 15:00:00,74.79,74.86,74.51,74.51,21000.0,60.5607,60.6173,60.3339,60.3339,21000.0
2014-02-19 15:30:00,74.47,74.56,74.25,74.31,65100.0,60.3015,60.3744,60.1234,60.172,65100.0
2014-02-20 09:30:00,74.26,74.71,74.14,74.14,15800.0,60.1315,60.4959,60.0343,60.0343,15800.0
2014-02-20 10:00:00,74.02,74.32,73.8,74.3,42500.0,59.9372,60.1801,59.759,60.1639,42500.0
2014-02-20 10:30:00,74.26,74.62,74.26,74.5,24600.0,60.1315,60.423,60.1315,60.3258,24600.0
2014-02-20 11:00:00,74.52,74.68,74.25,74.29,8200.0,60.342,60.4716,60.1234,60.1558,8200.0
2014-02-20 11:30:00,74.4,74.42,74.19,74.22,9200.0,60.2449,60.261,60.0748,60.0991,9200.0
2014-02-20 12:00:00,74.23,74.47,74.21,74.45,14200.0,60.1072,60.3015,60.091,60.2853,14200.0
2014-02-20 12:30:00,74.48,74.48,74.17,74.24,37500.0,60.3096,60.3096,60.0586,60.1153,37500.0
2014-02-20 13:00:00,74.27,74.37,74.18,74.29,10100.0,60.1396,60.2206,60.0667,60.1558,10100.0
2014-02-20 13:30:00,74.29,74.35,74.2,74.2,11600.0,60.1558,60.2044,60.0829,60.0829,11600.0
2014-02-20 14:00:00,74.22,74.35,74.17,74.35,18000.0,60.0991,60.2044,60.0586,60.2044,18000.0
2014-02-20 14:30:00,74.36,74.38,74.11,74.25,28400.0,60.2125,60.2287,60.01,60.1234,28400.0
2014-02-20 15:00:00,74.26,74.41,74.15,74.29,41500.0,60.1315,60.253,60.0424,60.1558,41500.0
2014-02-20 15:30:00,74.26,74.48,74.17,74.31,48400.0,60.1315,60.3096,60.0586,60.172,48400.0
2014-02-21 09:30:00,74.75,74.78,74.51,74.62,14100.0,60.5283,60.5526,60.3339,60.423,14100.0
2014-02-21 10:00:00,74.62,74.89,74.5,74.56,23000.0,60.423,60.6416,60.3258,60.3744,23000.0
2014-02-21 10:30:00,74.63,74.83,74.63,74.75,8100.0,60.4311,60.593,60.4311,60.5283,8100.0
2014-02-21 11:00:00,74.88,74.9,74.67,74.67,6800.0,60.6335,60.6497,60.4635,60.4635,6800.0
2014-02-21 11:30:00,74.72,74.83,74.68,74.68,6900.0,60.504,60.593,60.4716,60.4716,6900.0
2014-02-21 12:00:00,74.71,74.79,74.6,74.6,8300.0,60.4959,60.5607,60.4068,60.4068,8300.0
2014-02-21 12:30:00,74.61,74.67,74.53,74.62,9400.0,60.4149,60.4635,60.3501,60.423,9400.0
2014-02-21 13:00:00,74.59,74.68,74.5,74.67,4300.0,60.3987,60.4716,60.3258,60.4635,4300.0
2014-02-21 13:30:00,74.68,74.69,74.47,74.69,6300.0,60.4716,60.4797,60.3015,60.4797,6300.0
2014-02-21 14:00:00,74.65,74.75,74.61,74.65,8400.0,60.4473,60.5283,60.4149,60.4473,8400.0
2014-02-21 14:30:00,74.64,74.64,74.39,74.51,9600.0,60.4392,60.4392,60.2368,60.3339,9600.0
2014-02-21 15:00:00,74.47,74.62,74.41,74.62,14900.0,60.3015,60.423,60.253,60.423,14900.0
2014-02-21 15:30:00,74.62,74.71,74.49,74.54,29300.0,60.423,60.4959,60.3177,60.3582,29300.0
2014-02-24 09:30:00,74.6,74.97,74.47,74.72,43100.0,60.4068,60.7064,60.3015,60.504,43100.0
2014-02-24 10:00:00,74.72,74.73,74.09,74.41,60700.0,60.504,60.5121,59.9938,60.253,60700.0
2014-02-24 10:30:00,74.5,74.83,74.44,74.78,34000.0,60.3258,60.593,60.2772,60.5526,34000.0
2014-02-24 11:00:00,74.78,74.87,74.65,74.79,18700.0,60.5526,60.6254,60.4473,60.5607,18700.0
2014-02-24 11:30:00,74.8,75.01,74.78,74.91,31400.0,60.5688,60.7388,60.5526,60.6578,31400.0
2014-02-24 12:00:00,74.96,75.0,74.86,74.92,15800.0,60.6983,60.7307,60.6173,60.6659,15800.0
2014-02-24 12:30:00,74.88,75.01,74.88,75.01,15400.0,60.6335,60.7388,60.6335,60.7388,15400.0
2014-02-24 13:00:00,75.0,75.15,74.93,75.12,13600.0,60.7307,60.8522,60.674,60.8279,13600.0
2014-02-24 13:30:00,75.15,75.15,75.0,75.12,24300.0,60.8522,60.8522,60.7307,60.8279,24300.0
2014-02-24 14:00:00,75.12,75.23,75.11,75.11,26400.0,60.8279,60.9169,60.8198,60.8198,26400.0
2014-02-24 14:30:00,75.1,75.21,75.08,75.1,33500.0,60.8117,60.9007,60.7955,60.8117,33500.0
2014-02-24 15:00:00,75.1,75.1,74.92,74.92,48100.0,60.8117,60.8117,60.6659,60.6659,48100.0
2014-02-24 15:30:00,74.92,74.99,74.65,74.71,101700.0,60.6659,60.7226,60.4473,60.4959,101700.0
2014-02-25 09:30:00,74.67,74.92,74.0,74.57,11900.0,60.4635,60.6659,59.921,60.3825,11900.0
2014-02-25 10:00:00,74.51,74.81,74.35,74.58,18900.0,60.3339,60.5768,60.2044,60.3906,18900.0
2014-02-25 10:30:00,74.64,74.9,74.6,74.78,30800.0,60.4392,60.6497,60.4068,60.5526,30800.0
2014-02-25 11:00:00,74.78,75.09,74.72,75.08,18900.0,60.5526,60.8036,60.504,60.7955,18900.0
2014-02-25 11:30:00,75.07,75.08,74.8,74.83,12600.0,60.7874,60.7955,60.5688,60.593,12600.0
2014-02-25 12:00:00,74.8,74.84,74.75,74.81,8900.0,60.5688,60.6011,60.5283,60.5768,8900.0
2014-02-25 12:30:00,74.83,75.09,74.82,75.04,7800.0,60.593,60.8036,60.5849,60.7631,7800.0
2014-02-25 13:00:00,75.06,75.09,74.9,74.96,20600.0,60.7793,60.8036,60.6497,60.6983,20600.0
2014-02-25 13:30:00,74.93,74.95,74.75,74.84,10000.0,60.674,60.6902,60.5283,60.6011,10000.0
2014-02-25 14:00:00,74.84,74.91,74.75,74.82,25800.0,60.6011,60.6578,60.5283,60.5849,25800.0
2014-02-25 14:30:00,74.85,74.85,74.63,74.75,14500.0,60.6092,60.6092,60.4311,60.5283,14500.0
2014-02-25 15:00:00,74.78,74.78,74.68,74.7,34700.0,60.5526,60.5526,60.4716,60.4878,34700.0
2014-02-25 15:30:00,74.7,74.79,74.56,74.65,68800.0,60.4878,60.5607,60.3744,60.4473,68800.0
2014-02-26 09:30:00,74.92,75.04,74.63,74.85,64300.0,60.6659,60.7631,60.4311,60.6092,64300.0
2014-02-26 10:00:00,74.84,75.08,74.73,74.98,23500.0,60.6011,60.7955,60.5121,60.7145,23500.0
2014-02-26 10:30:00,74.98,75.12,74.88,74.94,16100.0,60.7145,60.8279,60.6335,60.6821,16100.0
2014-02-26 11:00:00,74.92,75.11,74.86,75.11,31200.0,60.6659,60.8198,60.6173,60.8198,31200.0
2014-02-26 11:30:00,75.13,75.2,75.02,75.08,19600.0,60.836,60.8926,60.7469,60.7955,19600.0
2014-02-26 12:00:00,75.07,75.16,74.99,75.08,17800.0,60.7874,60.8603,60.7226,60.7955,17800.0
2014-02-26 12:30:00,75.1,75.22,75.09,75.13,15800.0,60.8117,60.9088,60.8036,60.836,15800.0
2014-02-26 13:00:00,75.13,75.17,75.01,75.16,12400.0,60.836,60.8684,60.7388,60.8603,12400.0
2014-02-26 13:30:00,75.17,75.25,75.1,75.21,11600.0,60.8684,60.9331,60.8117,60.9007,11600.0
2014-02-26 14:00:00,75.2,75.21,74.86,74.9,38900.0,60.8926,60.9007,60.6173,60.6497,38900.0
2014-02-26 14:30:00,74.9,75.11,74.88,75.1,24500.0,60.6497,60.8198,60.6335,60.8117,24500.0
2014-02-26 15:00:00,75.09,75.17,74.95,75.16,27100.0,60.8036,60.8684,60.6902,60.8603,27100.0
2014-02-26 15:30:00,75.14,75.28,75.14,75.17,51200.0,60.8441,60.9574,60.8441,60.8684,51200.0
2014-02-27 09:30:00,75.17,75.63,75.17,75.38,23300.0,60.8684,61.2408,60.8684,61.0384,23300.0
2014-02-27 10:00:00,75.43,75.53,75.3,75.34,55400.0,61.0789,61.1599,60.9736,61.006,55400.0
2014-02-27 10:30:00,75.32,75.49,75.27,75.33,7000.0,60.9898,61.1275,60.9493,60.9979,7000.0
2014-02-27 11:00:00,75.35,75.79,75.34,75.73,11900.0,61.0141,61.3704,61.006,61.3218,11900.0
2014-02-27 11:30:00,75.78,75.84,75.71,75.72,17800.0,61.3623,61.4109,61.3056,61.3137,17800.0
2014-02-27 12:00:00,75.79,75.84,75.73,75.79,6700.0,61.3704,61.4109,61.3218,61.3704,6700.0
2014-02-27 12:30:00,75.77,75.79,75.6,75.65,10700.0,61.3542,61.3704,61.2165,61.257,10700.0
2014-02-27 13:00:00,75.64,75.79,75.6,75.79,5300.0,61.2489,61.3704,61.2165,61.3704,5300.0
2014-02-27 13:30:00,75.78,75.87,75.67,75.69,8500.0,61.3623,61.4352,61.2732,61.2894,8500.0
2014-02-27 14:00:00,75.71,75.81,75.61,75.62,14200.0,61.3056,61.3866,61.2246,61.2327,14200.0
2014-02-27 14:30:00,75.63,75.67,75.55,75.59,14300.0,61.2408,61.2732,61.1761,61.2084,14300.0
2014-02-27 15:00:00,75.55,75.7,75.48,75.68,19400.0,61.1761,61.2975,61.1194,61.2813,19400.0
2014-02-27 15:30:00,75.69,75.78,75.56,75.77,50700.0,61.2894,61.3623,61.1842,61.3542,50700.0
2014-02-28 09:30:00,75.76,76.52,75.76,76.35,13800.0,61.3461,61.9615,61.3461,61.8239,13800.0
2014-02-28 10:00:00,76.38,76.91,76.38,76.84,17600.0,61.8481,62.2773,61.8481,62.2206,17600.0
2014-02-28 10:30:00,76.83,76.94,76.78,76.87,24700.0,62.2125,62.3016,62.172,62.2449,24700.0
2014-02-28 11:00:00,76.83,76.97,76.66,76.94,9100.0,62.2125,62.3259,62.0749,62.3016,9100.0
2014-02-28 11:30:00,76.95,77.27,76.95,77.19,12000.0,62.3097,62.5688,62.3097,62.504,12000.0
2014-02-28 12:00:00,77.11,77.36,77.04,77.36,19000.0,62.4393,62.6417,62.3826,62.6417,19000.0
2014-02-28 12:30:00,77.35,77.44,77.15,77.19,10000.0,62.6336,62.7065,62.4716,62.504,10000.0
2014-02-28 13:00:00,77.19,77.24,77.12,77.12,6000.0,62.504,62.5445,62.4474,62.4474,6000.0
2014-02-28 13:30:00,77.15,77.15,76.95,76.99,13000.0,62.4716,62.4716,62.3097,62.3421,13000.0
2014-02-28 14:00:00,76.94,76.97,76.88,76.96,20000.0,62.3016,62.3259,62.253,62.3178,20000.0
2014-02-28 14:30:00,76.96,76.98,76.74,76.81,60700.0,62.3178,62.334,62.1397,62.1963,60700.0
2014-02-28 15:00:00,76.81,76.83,76.34,76.83,44800.0,62.1963,62.2125,61.8158,62.2125,44800.0
2014-02-28 15:30:00,76.86,77.13,76.84,76.99,115900.0,62.2368,62.4555,62.2206,62.3421,115900.0
2014-03-03 09:30:00,76.51,76.66,76.18,76.58,30200.0,61.9534,62.0749,61.6862,62.0101,30200.0
2014-03-03 10:00:00,76.67,76.95,76.48,76.93,64600.0,62.083,62.3097,61.9291,62.2935,64600.0
2014-03-03 10:30:00,76.9,76.9,76.59,76.73,48900.0,62.2692,62.2692,62.0182,62.1316,48900.0
2014-03-03 11:00:00,76.72,76.77,76.13,76.29,86900.0,62.1235,62.1639,61.6457,61.7753,86900.0
2014-03-03 11:30:00,76.3,76.37,76.16,76.17,70100.0,61.7834,61.84,61.67,61.6781,70100.0
2014-03-03 12:00:00,76.17,76.45,76.11,76.35,30100.0,61.6781,61.9048,61.6295,61.8239,30100.0
2014-03-03 12:30:00,76.35,76.52,76.28,76.39,20800.0,61.8239,61.9615,61.7672,61.8562,20800.0
2014-03-03 13:00:00,76.4,76.63,76.4,76.49,12500.0,61.8643,62.0506,61.8643,61.9372,12500.0
2014-03-03 13:30:00,76.47,76.76,76.39,76.65,16800.0,61.921,62.1558,61.8562,62.0668,16800.0
2014-03-03 14:00:00,76.66,76.67,76.41,76.41,16900.0,62.0749,62.083,61.8724,61.8724,16900.0
2014-03-03 14:30:00,76.4,76.63,76.36,76.51,25900.0,61.8643,62.0506,61.8319,61.9534,25900.0
2014-03-03 15:00:00,76.5,76.55,76.25,76.32,34300.0,61.9453,61.9858,61.7429,61.7996,34300.0
2014-03-03 15:30:00,76.31,76.44,76.25,76.32,73600.0,61.7915,61.8967,61.7429,61.7996,73600.0
2014-03-04 09:30:00,77.0,77.25,76.83,77.03,44500.0,62.3502,62.5526,62.2125,62.3745,44500.0
2014-03-04 10:00:00,77.1,77.17,76.85,76.85,29500.0,62.4312,62.4878,62.2287,62.2287,29500.0
2014-03-04 10:30:00,76.9,76.93,76.76,76.9,25800.0,62.2692,62.2935,62.1558,62.2692,25800.0
2014-03-04 11:00:00,76.9,77.03,76.87,76.96,15000.0,62.2692,62.3745,62.2449,62.3178,15000.0
2014-03-04 11:30:00,76.94,77.17,76.94,77.1,19800.0,62.3016,62.4878,62.3016,62.4312,19800.0
2014-03-04 12:00:00,77.1,77.37,77.09,77.37,19800.0,62.4312,62.6498,62.4231,62.6498,19800.0
2014-03-04 12:30:00,77.34,77.37,77.23,77.36,21100.0,62.6255,62.6498,62.5364,62.6417,21100.0
2014-03-04 13:00:00,77.31,77.31,77.24,77.29,28700.0,62.6012,62.6012,62.5445,62.585,28700.0
2014-03-04 13:30:00,77.23,77.41,77.15,77.16,28200.0,62.5364,62.6822,62.4716,62.4797,28200.0
2014-03-04 14:00:00,77.11,77.26,77.04,77.14,13400.0,62.4393,62.5607,62.3826,62.4635,13400.0
2014-03-04 14:30:00,77.09,77.3,77.04,77.2,13800.0,62.4231,62.5931,62.3826,62.5121,13800.0
2014-03-04 15:00:00,77.18,77.38,77.11,77.28,13500.0,62.4959,62.6579,62.4393,62.5769,13500.0
2014-03-04 15:30:00,77.31,77.35,77.18,77.26,47700.0,62.6012,62.6336,62.4959,62.5607,47700.0
2014-03-05 09:30:00,77.32,77.41,76.95,77.07,14600.0,62.6093,62.6822,62.3097,62.4069,14600.0
2014-03-05 10:00:00,77.08,77.24,77.02,77.1,11700.0,62.415,62.5445,62.3664,62.4312,11700.0
2014-03-05 10:30:00,77.13,77.26,77.1,77.15,4500.0,62.4555,62.5607,62.4312,62.4716,4500.0
2014-03-05 11:00:00,77.23,77.28,77.11,77.19,8200.0,62.5364,62.5769,62.4393,62.504,8200.0
2014-03-05 11:30:00,77.2,77.46,77.17,77.33,8900.0,62.5121,62.7227,62.4878,62.6174,8900.0
2014-03-05 12:00:00,77.32,77.32,77.15,77.18,5100.0,62.6093,62.6093,62.4716,62.4959,5100.0
2014-03-05 12:30:00,77.14,77.2,77.11,77.11,9700.0,62.4635,62.5121,62.4393,62.4393,9700.0
2014-03-05 13:00:00,77.11,77.32,77.08,77.2,20800.0,62.4393,62.6093,62.415,62.5121,20800.0
2014-03-05 13:30:00,77.2,77.23,77.14,77.21,3900.0,62.5121,62.5364,62.4635,62.5202,3900.0
2014-03-05 14:00:00,77.23,77.29,77.17,77.21,7200.0,62.5364,62.585,62.4878,62.5202,7200.0
2014-03-05 14:30:00,77.2,77.36,77.2,77.29,6400.0,62.5121,62.6417,62.5121,62.585,6400.0
2014-03-05 15:00:00,77.25,77.28,77.16,77.27,19100.0,62.5526,62.5769,62.4797,62.5688,19100.0
2014-03-05 15:30:00,77.3,77.61,77.27,77.59,96800.0,62.5931,62.8441,62.5688,62.8279,96800.0
2014-03-06 09:30:00,77.83,78.0,77.43,77.84,27400.0,63.0223,63.1599,62.6984,63.0304,27400.0
2014-03-06 10:00:00,77.76,77.8,77.59,77.65,4500.0,62.9656,62.998,62.8279,62.8765,4500.0
2014-03-06 10:30:00,77.67,77.75,77.59,77.75,6000.0,62.8927,62.9575,62.8279,62.9575,6000.0
2014-03-06 11:00:00,77.77,77.86,77.68,77.73,9700.0,62.9737,63.0466,62.9008,62.9413,9700.0
2014-03-06 11:30:00,77.72,77.85,77.69,77.8,22400.0,62.9332,63.0385,62.9089,62.998,22400.0
2014-03-06 12:00:00,77.78,77.88,77.71,77.72,17100.0,62.9818,63.0628,62.9251,62.9332,17100.0
2014-03-06 12:30:00,77.73,77.83,77.71,77.83,9200.0,62.9413,63.0223,62.9251,63.0223,9200.0
2014-03-06 13:00:00,77.82,77.85,77.77,77.78,9600.0,63.0142,63.0385,62.9737,62.9818,9600.0
2014-03-06 13:30:00,77.78,77.88,77.72,77.8,25000.0,62.9818,63.0628,62.9332,62.998,25000.0
2014-03-06 14:00:00,77.81,78.12,77.79,78.11,30100.0,63.0061,63.2571,62.9899,63.249,30100.0
2014-03-06 14:30:00,78.14,78.18,77.94,78.12,48600.0,63.2733,63.3057,63.1113,63.2571,48600.0
2014-03-06 15:00:00,78.12,78.2,78.06,78.18,17100.0,63.2571,63.3219,63.2085,63.3057,17100.0
2014-03-06 15:30:00,78.21,78.28,77.99,78.05,74500.0,63.33,63.3867,63.1518,63.2004,74500.0
2014-03-07 09:30:00,78.39,78.58,78.07,78.41,20900.0,63.4757,63.6296,63.2166,63.4919,20900.0
2014-03-07 10:00:00,78.4,78.67,78.27,78.59,7000.0,63.4838,63.7025,63.3786,63.6377,7000.0
2014-03-07 10:30:00,78.69,78.7,78.34,78.34,5500.0,63.7187,63.7267,63.4352,63.4352,5500.0
2014-03-07 11:00:00,78.35,78.36,78.01,78.35,11200.0,63.4433,63.4514,63.168,63.4433,11200.0
2014-03-07 11:30:00,78.34,78.61,78.32,78.6,7200.0,63.4352,63.6539,63.419,63.6458,7200.0
2014-03-07 12:00:00,78.6,78.66,78.52,78.57,4300.0,63.6458,63.6944,63.581,63.6215,4300.0
2014-03-07 12:30:00,78.63,78.79,78.5,78.73,10800.0,63.6701,63.7996,63.5648,63.751,10800.0
2014-03-07 13:00:00,78.66,78.67,78.51,78.51,3300.0,63.6944,63.7025,63.5729,63.5729,3300.0
2014-03-07 13:30:00,78.5,78.56,78.28,78.32,8200.0,63.5648,63.6134,63.3867,63.419,8200.0
2014-03-07 14:00:00,78.38,78.38,78.27,78.36,13800.0,63.4676,63.4676,63.3786,63.4514,13800.0
2014-03-07 14:30:00,78.36,78.39,78.18,78.36,19800.0,63.4514,63.4757,63.3057,63.4514,19800.0
2014-03-07 15:00:00,78.35,78.44,78.32,78.38,22500.0,63.4433,63.5162,63.419,63.4676,22500.0
2014-03-07 15:30:00,78.39,78.49,78.18,78.45,60400.0,63.4757,63.5567,63.3057,63.5243,60400.0
2014-03-10 09:30:00,78.45,78.58,78.29,78.56,7500.0,63.5243,63.6296,63.3948,63.6134,7500.0
2014-03-10 10:00:00,78.56,78.57,78.17,78.32,7400.0,63.6134,63.6215,63.2976,63.419,7400.0
2014-03-10 10:30:00,78.31,78.33,78.17,78.29,18300.0,63.4109,63.4271,63.2976,63.3948,18300.0
2014-03-10 11:00:00,78.31,78.53,78.2,78.44,92400.0,63.4109,63.5891,63.3219,63.5162,92400.0
2014-03-10 11:30:00,78.45,78.5,78.38,78.41,16900.0,63.5243,63.5648,63.4676,63.4919,16900.0
2014-03-10 12:00:00,78.39,78.45,78.3,78.36,11900.0,63.4757,63.5243,63.4029,63.4514,11900.0
2014-03-10 12:30:00,78.37,78.51,78.37,78.49,18600.0,63.4595,63.5729,63.4595,63.5567,18600.0
2014-03-10 13:00:00,78.52,78.64,78.47,78.61,8200.0,63.581,63.6782,63.5405,63.6539,8200.0
2014-03-10 13:30:00,78.59,78.61,78.45,78.48,5000.0,63.6377,63.6539,63.5243,63.5486,5000.0
2014-03-10 14:00:00,78.48,78.57,78.4,78.54,29700.0,63.5486,63.6215,63.4838,63.5972,29700.0
2014-03-10 14:30:00,78.53,78.57,78.48,78.55,13000.0,63.5891,63.6215,63.5486,63.6053,13000.0
2014-03-10 15:00:00,78.52,78.57,78.47,78.49,10900.0,63.581,63.6215,63.5405,63.5567,10900.0
2014-03-10 15:30:00,78.51,78.76,78.47,78.63,70900.0,63.5729,63.7753,63.5405,63.6701,70900.0
2014-03-11 09:30:00,78.89,79.1,78.31,78.35,45200.0,63.8806,64.0506,63.4109,63.4433,45200.0
2014-03-11 10:00:00,78.36,78.61,78.15,78.46,29700.0,63.4514,63.6539,63.2814,63.5324,29700.0
2014-03-11 10:30:00,78.52,78.83,78.42,78.73,14200.0,63.581,63.832,63.5,63.751,14200.0
2014-03-11 11:00:00,78.71,78.71,78.43,78.45,13200.0,63.7348,63.7348,63.5081,63.5243,13200.0
2014-03-11 11:30:00,78.43,78.44,78.2,78.21,17800.0,63.5081,63.5162,63.3219,63.33,17800.0
2014-03-11 12:00:00,78.21,78.22,77.98,78.17,11100.0,63.33,63.3381,63.1437,63.2976,11100.0
2014-03-11 12:30:00,78.1,78.26,78.1,78.25,7000.0,63.2409,63.3705,63.2409,63.3624,7000.0
2014-03-11 13:00:00,78.27,78.29,78.11,78.11,11300.0,63.3786,63.3948,63.249,63.249,11300.0
2014-03-11 13:30:00,78.12,78.18,78.08,78.14,24700.0,63.2571,63.3057,63.2247,63.2733,24700.0
2014-03-11 14:00:00,78.13,78.17,77.98,77.98,18200.0,63.2652,63.2976,63.1437,63.1437,18200.0
2014-03-11 14:30:00,77.99,78.0,77.86,77.91,12000.0,63.1518,63.1599,63.0466,63.0871,12000.0
2014-03-11 15:00:00,77.92,78.02,77.81,77.94,29300.0,63.0951,63.1761,63.0061,63.1113,29300.0
2014-03-11 15:30:00,77.94,77.98,77.77,77.79,73000.0,63.1113,63.1437,62.9737,62.9899,73000.0
2014-03-12 09:30:00,77.3,77.41,77.09,77.31,23500.0,62.5931,62.6822,62.4231,62.6012,23500.0
2014-03-12 10:00:00,77.3,77.77,77.27,77.67,13500.0,62.5931,62.9737,62.5688,62.8927,13500.0
2014-03-12 10:30:00,77.69,77.87,77.69,77.8,17000.0,62.9089,63.0547,62.9089,62.998,17000.0
2014-03-12 11:00:00,77.76,78.03,77.76,78.0,9700.0,62.9656,63.1842,62.9656,63.1599,9700.0
2014-03-12 11:30:00,77.99,78.05,77.87,77.89,13000.0,63.1518,63.2004,63.0547,63.0709,13000.0
2014-03-12 12:00:00,77.9,77.99,77.71,77.73,16700.0,63.079,63.1518,62.9251,62.9413,16700.0
2014-03-12 12:30:00,77.72,77.83,77.58,77.77,27600.0,62.9332,63.0223,62.8198,62.9737,27600.0
2014-03-12 13:00:00,77.77,77.79,77.68,77.69,12100.0,62.9737,62.9899,62.9008,62.9089,12100.0
2014-03-12 13:30:00,77.71,77.74,77.58,77.64,12100.0,62.9251,62.9494,62.8198,62.8684,12100.0
2014-03-12 14:00:00,77.65,77.7,77.5,77.65,32700.0,62.8765,62.917,62.7551,62.8765,32700.0
2014-03-12 14:30:00,77.65,77.65,77.49,77.49,28600.0,62.8765,62.8765,62.747,62.747,28600.0
2014-03-12 15:00:00,77.5,77.62,77.45,77.48,26400.0,62.7551,62.8522,62.7146,62.7389,26400.0
2014-03-12 15:30:00,77.5,77.64,77.43,77.61,75500.0,62.7551,62.8684,62.6984,62.8441,75500.0
2014-03-13 09:30:00,77.85,78.04,77.56,77.68,10800.0,63.0385,63.1923,62.8036,62.9008,10800.0
2014-03-13 10:00:00,77.67,77.92,77.65,77.79,25800.0,62.8927,63.0951,62.8765,62.9899,25800.0
2014-03-13 10:30:00,77.81,77.84,77.55,77.59,33300.0,63.0061,63.0304,62.7955,62.8279,33300.0
2014-03-13 11:00:00,77.59,77.93,77.58,77.72,24300.0,62.8279,63.1032,62.8198,62.9332,24300.0
2014-03-13 11:30:00,77.66,77.72,77.44,77.5,28600.0,62.8846,62.9332,62.7065,62.7551,28600.0
2014-03-13 12:00:00,77.46,77.46,77.22,77.24,23000.0,62.7227,62.7227,62.5283,62.5445,23000.0
2014-03-13 12:30:00,77.24,77.24,76.96,76.97,27600.0,62.5445,62.5445,62.3178,62.3259,27600.0
2014-03-13 13:00:00,76.98,77.19,76.8,77.19,19200.0,62.334,62.504,62.1882,62.504,19200.0
2014-03-13 13:30:00,77.16,77.22,77.03,77.14,14800.0,62.4797,62.5283,62.3745,62.4635,14800.0
2014-03-13 14:00:00,77.14,77.19,76.96,77.06,23400.0,62.4635,62.504,62.3178,62.3988,23400.0
2014-03-13 14:30:00,77.07,77.19,76.99,76.99,23500.0,62.4069,62.504,62.3421,62.3421,23500.0
2014-03-13 15:00:00,77.0,77.29,76.99,77.29,35000.0,62.3502,62.585,62.3421,62.585,35000.0
2014-03-13 15:30:00,77.28,77.79,77.27,77.67,129900.0,62.5769,62.9899,62.5688,62.8927,129900.0
2014-03-14 09:30:00,77.67,78.35,77.67,77.95,24400.0,62.8927,63.4433,62.8927,63.1194,24400.0
2014-03-14 10:00:00,77.95,78.1,77.7,77.72,31500.0,63.1194,63.2409,62.917,62.9332,31500.0
2014-03-14 10:30:00,77.68,77.86,77.49,77.49,12300.0,62.9008,63.0466,62.747,62.747,12300.0
2014-03-14 11:00:00,77.49,77.5,77.12,77.2,10900.0,62.747,62.7551,62.4474,62.5121,10900.0
2014-03-14 11:30:00,77.33,77.77,77.28,77.69,22300.0,62.6174,62.9737,62.5769,62.9089,22300.0
2014-03-14 12:00:00,77.69,77.69,77.3,77.34,11100.0,62.9089,62.9089,62.5931,62.6255,11100.0
2014-03-14 12:30:00,77.37,77.61,77.32,77.61,10400.0,62.6498,62.8441,62.6093,62.8441,10400.0
2014-03-14 13:00:00,77.61,77.65,77.45,77.6,14800.0,62.8441,62.8765,62.7146,62.836,14800.0
2014-03-14 13:30:00,77.66,77.73,77.57,77.71,6700.0,62.8846,62.9413,62.8117,62.9251,6700.0
2014-03-14 14:00:00,77.71,77.74,77.61,77.69,8300.0,62.9251,62.9494,62.8441,62.9089,8300.0
2014-03-14 14:30:00,77.64,77.64,77.47,77.61,18300.0,62.8684,62.8684,62.7308,62.8441,18300.0
2014-03-14 15:00:00,77.61,77.67,77.55,77.57,24400.0,62.8441,62.8927,62.7955,62.8117,24400.0
2014-03-14 15:30:00,77.59,77.65,77.47,77.58,41000.0,62.8279,62.8765,62.7308,62.8198,41000.0
2014-03-17 09:30:00,77.72,78.09,77.25,77.6,27100.0,62.9332,63.2328,62.5526,62.836,27100.0
2014-03-17 10:00:00,77.6,77.85,77.48,77.48,38000.0,62.836,63.0385,62.7389,62.7389,38000.0
2014-03-17 10:30:00,77.52,77.53,77.24,77.32,26700.0,62.7713,62.7793,62.5445,62.6093,26700.0
2014-03-17 11:00:00,77.3,77.44,77.25,77.3,50000.0,62.5931,62.7065,62.5526,62.5931,50000.0
2014-03-17 11:30:00,77.3,77.52,77.1,77.52,66400.0,62.5931,62.7713,62.4312,62.7713,66400.0
2014-03-17 12:00:00,77.5,77.69,77.46,77.65,7000.0,62.7551,62.9089,62.7227,62.8765,7000.0
2014-03-17 12:30:00,77.64,77.64,77.48,77.55,5000.0,62.8684,62.8684,62.7389,62.7955,5000.0
2014-03-17 13:00:00,77.51,77.59,77.45,77.45,12600.0,62.7632,62.8279,62.7146,62.7146,12600.0
2014-03-17 13:30:00,77.48,77.52,77.44,77.49,9000.0,62.7389,62.7713,62.7065,62.747,9000.0
2014-03-17 14:00:00,77.53,77.71,77.49,77.63,9300.0,62.7793,62.9251,62.747,62.8603,9300.0
2014-03-17 14:30:00,77.65,77.71,77.55,77.62,12900.0,62.8765,62.9251,62.7955,62.8522,12900.0
2014-03-17 15:00:00,77.59,77.68,77.44,77.44,39600.0,62.8279,62.9008,62.7065,62.7065,39600.0
2014-03-17 15:30:00,77.45,77.53,77.4,77.53,52900.0,62.7146,62.7793,62.6741,62.7793,52900.0
2014-03-18 09:30:00,77.59,78.11,77.59,78.09,12000.0,62.8279,63.249,62.8279,63.2328,12000.0
2014-03-18 10:00:00,78.06,78.36,78.0,78.31,87600.0,63.2085,63.4514,63.1599,63.4109,87600.0
2014-03-18 10:30:00,78.33,78.44,78.17,78.17,10900.0,63.4271,63.5162,63.2976,63.2976,10900.0
2014-03-18 11:00:00,78.22,78.45,78.22,78.45,12600.0,63.3381,63.5243,63.3381,63.5243,12600.0
2014-03-18 11:30:00,78.45,78.53,78.25,78.38,10200.0,63.5243,63.5891,63.3624,63.4676,10200.0
2014-03-18 12:00:00,78.36,78.52,78.32,78.4,7100.0,63.4514,63.581,63.419,63.4838,7100.0
2014-03-18 12:30:00,78.38,78.43,78.22,78.27,11800.0,63.4676,63.5081,63.3381,63.3786,11800.0
2014-03-18 13:00:00,78.29,78.44,78.22,78.44,17100.0,63.3948,63.5162,63.3381,63.5162,17100.0
2014-03-18 13:30:00,78.43,78.51,78.36,78.38,19100.0,63.5081,63.5729,63.4514,63.4676,19100.0
2014-03-18 14:00:00,78.39,78.53,78.36,78.52,16700.0,63.4757,63.5891,63.4514,63.581,16700.0
2014-03-18 14:30:00,78.56,78.73,78.55,78.68,28400.0,63.6134,63.751,63.6053,63.7106,28400.0
2014-03-18 15:00:00,78.69,78.84,78.67,78.82,32100.0,63.7187,63.8401,63.7025,63.8239,32100.0
2014-03-18 15:30:00,78.82,78.88,78.61,78.73,101000.0,63.8239,63.8725,63.6539,63.751,101000.0
2014-03-19 09:30:00,78.66,79.0,78.55,79.0,13800.0,63.6944,63.9697,63.6053,63.9697,13800.0
2014-03-19 10:00:00,79.03,79.03,78.76,78.87,6700.0,63.994,63.994,63.7753,63.8644,6700.0
2014-03-19 10:30:00,78.83,78.94,78.71,78.83,28100.0,63.832,63.9211,63.7348,63.832,28100.0
2014-03-19 11:00:00,78.84,78.9,78.8,78.82,36000.0,63.8401,63.8887,63.8077,63.8239,36000.0
2014-03-19 11:30:00,78.82,78.84,78.72,78.76,6500.0,63.8239,63.8401,63.7429,63.7753,6500.0
2014-03-19 12:00:00,78.77,78.83,78.68,78.68,8800.0,63.7834,63.832,63.7106,63.7106,8800.0
2014-03-19 12:30:00,78.69,78.78,78.57,78.75,16300.0,63.7187,63.7915,63.6215,63.7672,16300.0
2014-03-19 13:00:00,78.72,78.78,78.7,78.72,3500.0,63.7429,63.7915,63.7267,63.7429,3500.0
2014-03-19 13:30:00,78.71,78.84,78.71,78.84,6300.0,63.7348,63.8401,63.7348,63.8401,6300.0
2014-03-19 14:00:00,78.79,79.19,78.6,79.04,39200.0,63.7996,64.1235,63.6458,64.0021,39200.0
2014-03-19 14:30:00,79.03,79.1,78.92,79.0,22300.0,63.994,64.0506,63.9049,63.9697,22300.0
2014-03-19 15:00:00,79.01,79.01,78.27,78.53,46700.0,63.9778,63.9778,63.3786,63.5891,46700.0
2014-03-19 15:30:00,78.53,78.85,78.52,78.75,69700.0,63.5891,63.8482,63.581,63.7672,69700.0
2014-03-20 09:30:00,78.48,79.04,78.48,79.0,15000.0,63.5486,64.0021,63.5486,63.9697,15000.0
2014-03-20 10:00:00,78.98,79.28,78.94,79.24,21100.0,63.9535,64.1964,63.9211,64.164,21100.0
2014-03-20 10:30:00,79.26,79.31,79.07,79.08,24400.0,64.1802,64.2207,64.0264,64.0344,24400.0
2014-03-20 11:00:00,79.09,79.1,78.89,79.02,22900.0,64.0425,64.0506,63.8806,63.9859,22900.0
2014-03-20 11:30:00,79.0,79.19,78.95,78.96,15300.0,63.9697,64.1235,63.9292,63.9373,15300.0
2014-03-20 12:00:00,78.97,79.09,78.92,79.09,6400.0,63.9454,64.0425,63.9049,64.0425,6400.0
2014-03-20 12:30:00,79.11,79.22,79.05,79.15,8400.0,64.0587,64.1478,64.0102,64.0911,8400.0
2014-03-20 13:00:00,79.2,79.23,79.14,79.17,18400.0,64.1316,64.1559,64.083,64.1073,18400.0
2014-03-20 13:30:00,79.17,79.21,79.06,79.09,16500.0,64.1073,64.1397,64.0183,64.0425,16500.0
2014-03-20 14:00:00,79.06,79.1,78.97,79.07,38300.0,64.0183,64.0506,63.9454,64.0264,38300.0
2014-03-20 14:30:00,79.12,79.16,79.0,79.03,61300.0,64.0668,64.0992,63.9697,63.994,61300.0
2014-03-20 15:00:00,79.02,79.04,78.92,78.97,26900.0,63.9859,64.0021,63.9049,63.9454,26900.0
2014-03-20 15:30:00,78.96,79.12,78.96,79.06,48500.0,63.9373,64.0668,63.9373,64.0183,48500.0
2014-03-21 09:30:00,79.34,80.2,79.34,80.2,145700.0,64.245,64.9414,64.245,64.9414,145700.0
2014-03-21 10:00:00,80.1,80.67,80.04,80.57,68500.0,64.8604,65.3219,64.8118,65.241,68500.0
2014-03-21 10:30:00,80.66,81.13,80.51,81.09,58500.0,65.3138,65.6944,65.1924,65.662,58500.0
2014-03-21 11:00:00,81.09,81.28,80.91,81.0,52800.0,65.662,65.8159,65.5163,65.5892,52800.0
2014-03-21 11:30:00,80.97,81.0,80.62,80.74,20500.0,65.5649,65.5892,65.2815,65.3786,20500.0
2014-03-21 12:00:00,80.74,80.97,80.61,80.91,53800.0,65.3786,65.5649,65.2734,65.5163,53800.0
2014-03-21 12:30:00,80.91,80.91,80.5,80.52,8000.0,65.5163,65.5163,65.1843,65.2005,8000.0
2014-03-21 13:00:00,80.45,80.49,80.02,80.07,15700.0,65.1438,65.1762,64.7956,64.8361,15700.0
2014-03-21 13:30:00,80.08,80.24,80.01,80.12,27800.0,64.8442,64.9738,64.7875,64.8766,27800.0
2014-03-21 14:00:00,80.12,80.15,79.63,79.66,37700.0,64.8766,64.9009,64.4798,64.5041,37700.0
2014-03-21 14:30:00,79.65,79.85,79.57,79.76,27600.0,64.496,64.658,64.4312,64.5851,27600.0
2014-03-21 15:00:00,79.77,80.03,79.76,80.01,35400.0,64.5932,64.8037,64.5851,64.7875,35400.0
2014-03-21 15:30:00,80.02,80.02,79.83,79.86,129300.0,64.7956,64.7956,64.6418,64.666,129300.0
2014-03-24 09:30:00,80.16,80.39,79.76,79.96,75600.0,64.909,65.0952,64.5851,64.747,75600.0
2014-03-24 10:00:00,79.93,79.93,79.47,79.71,31300.0,64.7227,64.7227,64.3502,64.5446,31300.0
2014-03-24 10:30:00,79.66,79.8,79.47,79.72,31300.0,64.5041,64.6175,64.3502,64.5527,31300.0
2014-03-24 11:00:00,79.67,79.72,79.53,79.65,19100.0,64.5122,64.5527,64.3988,64.496,19100.0
2014-03-24 11:30:00,79.6,79.68,79.49,79.58,24600.0,64.4555,64.5203,64.3664,64.4393,24600.0
2014-03-24 12:00:00,79.56,79.58,79.36,79.37,9000.0,64.4231,64.4393,64.2612,64.2693,9000.0
2014-03-24 12:30:00,79.37,79.45,79.27,79.45,5700.0,64.2693,64.3341,64.1883,64.3341,5700.0
2014-03-24 13:00:00,79.48,79.62,79.45,79.52,16600.0,64.3583,64.4717,64.3341,64.3907,16600.0
2014-03-24 13:30:00,79.62,79.8,79.62,79.78,13500.0,64.4717,64.6175,64.4717,64.6013,13500.0
2014-03-24 14:00:00,79.8,79.83,79.52,79.63,8700.0,64.6175,64.6418,64.3907,64.4798,8700.0
2014-03-24 14:30:00,79.74,79.83,79.68,79.73,50500.0,64.5689,64.6418,64.5203,64.5608,50500.0
2014-03-24 15:00:00,79.74,79.84,79.73,79.78,52200.0,64.5689,64.6499,64.5608,64.6013,52200.0
2014-03-24 15:30:00,79.88,79.95,79.65,79.65,41300.0,64.6822,64.7389,64.496,64.496,41300.0
2014-03-25 09:30:00,79.86,79.86,79.53,79.76,16200.0,64.666,64.666,64.3988,64.5851,16200.0
2014-03-25 10:00:00,79.86,80.07,79.76,79.92,28800.0,64.666,64.8361,64.5851,64.7146,28800.0
2014-03-25 10:30:00,79.93,79.93,79.55,79.65,14700.0,64.7227,64.7227,64.415,64.496,14700.0
2014-03-25 11:00:00,79.66,79.71,79.47,79.49,20900.0,64.5041,64.5446,64.3502,64.3664,20900.0
2014-03-25 11:30:00,79.49,79.54,79.34,79.46,11900.0,64.3664,64.4069,64.245,64.3422,11900.0
2014-03-25 12:00:00,79.46,79.6,79.41,79.49,29900.0,64.3422,64.4555,64.3017,64.3664,29900.0
2014-03-25 12:30:00,79.48,79.68,79.46,79.65,13100.0,64.3583,64.5203,64.3422,64.496,13100.0
2014-03-25 13:00:00,79.65,79.84,79.56,79.82,19300.0,64.496,64.6499,64.4231,64.6337,19300.0
2014-03-25 13:30:00,79.78,79.89,79.59,79.72,49700.0,64.6013,64.6903,64.4474,64.5527,49700.0
2014-03-25 14:00:00,79.71,79.72,79.45,79.45,24500.0,64.5446,64.5527,64.3341,64.3341,24500.0
2014-03-25 14:30:00,79.48,79.56,79.42,79.52,23600.0,64.3583,64.4231,64.3098,64.3907,23600.0
2014-03-25 15:00:00,79.52,79.72,79.51,79.57,29600.0,64.3907,64.5527,64.3826,64.4312,29600.0
2014-03-25 15:30:00,79.58,79.75,79.57,79.73,107700.0,64.4393,64.577,64.4312,64.5608,107700.0
2014-03-26 09:30:00,80.16,80.63,79.78,80.01,26400.0,64.909,65.2896,64.6013,64.7875,26400.0
2014-03-26 10:00:00,80.03,80.03,79.71,79.85,34200.0,64.8037,64.8037,64.5446,64.658,34200.0
2014-03-26 10:30:00,79.83,79.88,79.56,79.64,34800.0,64.6418,64.6822,64.4231,64.4879,34800.0
2014-03-26 11:00:00,79.66,79.9,79.62,79.8,12900.0,64.5041,64.6984,64.4717,64.6175,12900.0
2014-03-26 11:30:00,79.78,79.78,79.59,79.75,20900.0,64.6013,64.6013,64.4474,64.577,20900.0
2014-03-26 12:00:00,79.75,79.75,79.5,79.54,10500.0,64.577,64.577,64.3745,64.4069,10500.0
2014-03-26 12:30:00,79.51,79.61,79.44,79.56,9600.0,64.3826,64.4636,64.326,64.4231,9600.0
2014-03-26 13:00:00,79.6,79.63,79.29,79.29,17600.0,64.4555,64.4798,64.2045,64.2045,17600.0
2014-03-26 13:30:00,79.29,79.33,79.11,79.26,26800.0,64.2045,64.2369,64.0587,64.1802,26800.0
2014-03-26 14:00:00,79.26,79.55,79.22,79.53,36200.0,64.1802,64.415,64.1478,64.3988,36200.0
2014-03-26 14:30:00,79.49,79.49,79.05,79.36,32100.0,64.3664,64.3664,64.0102,64.2612,32100.0
2014-03-26 15:00:00,79.36,79.43,79.3,79.39,53600.0,64.2612,64.3179,64.2126,64.2855,53600.0
2014-03-26 15:30:00,79.39,79.55,79.13,79.15,80500.0,64.2855,64.415,64.0749,64.0911,80500.0
2014-03-27 09:30:00,78.89,79.34,78.37,78.39,23800.0,63.8806,64.245,63.4595,63.4757,23800.0
2014-03-27 10:00:00,78.39,78.87,78.39,78.66,17000.0,63.4757,63.8644,63.4757,63.6944,17000.0
2014-03-27 10:30:00,78.68,78.87,78.42,78.53,18700.0,63.7106,63.8644,63.5,63.5891,18700.0
2014-03-27 11:00:00,78.56,78.69,78.47,78.63,19000.0,63.6134,63.7187,63.5405,63.6701,19000.0
2014-03-27 11:30:00,78.63,78.63,78.4,78.42,28300.0,63.6701,63.6701,63.4838,63.5,28300.0
2014-03-27 12:00:00,78.45,78.5,78.28,78.46,43500.0,63.5243,63.5648,63.3867,63.5324,43500.0
2014-03-27 12:30:00,78.46,78.53,78.35,78.37,20400.0,63.5324,63.5891,63.4433,63.4595,20400.0
2014-03-27 13:00:00,78.4,78.51,78.35,78.47,14100.0,63.4838,63.5729,63.4433,63.5405,14100.0
2014-03-27 13:30:00,78.5,78.56,78.37,78.5,20500.0,63.5648,63.6134,63.4595,63.5648,20500.0
2014-03-27 14:00:00,78.58,78.59,78.37,78.53,25600.0,63.6296,63.6377,63.4595,63.5891,25600.0
2014-03-27 14:30:00,78.55,78.59,78.38,78.53,35000.0,63.6053,63.6377,63.4676,63.5891,35000.0
2014-03-27 15:00:00,78.53,78.58,78.46,78.58,40900.0,63.5891,63.6296,63.5324,63.6296,40900.0
2014-03-27 15:30:00,78.59,78.66,78.52,78.56,65800.0,63.6377,63.6944,63.581,63.6134,65800.0
2014-03-28 09:30:00,78.57,78.65,78.33,78.64,50000.0,63.6215,63.6863,63.4271,63.6782,50000.0
2014-03-28 10:00:00,78.7,78.83,78.65,78.68,40100.0,63.7267,63.832,63.6863,63.7106,40100.0
2014-03-28 10:30:00,78.69,79.11,78.68,79.07,32800.0,63.7187,64.0587,63.7106,64.0264,32800.0
2014-03-28 11:00:00,79.08,79.09,78.75,78.78,55500.0,64.0344,64.0425,63.7672,63.7915,55500.0
2014-03-28 11:30:00,78.75,78.8,78.53,78.67,49600.0,63.7672,63.8077,63.5891,63.7025,49600.0
2014-03-28 12:00:00,78.68,78.68,78.4,78.41,73300.0,63.7106,63.7106,63.4838,63.4919,73300.0
2014-03-28 12:30:00,78.41,78.44,78.1,78.13,31600.0,63.4919,63.5162,63.2409,63.2652,31600.0
2014-03-28 13:00:00,78.11,78.29,78.09,78.29,18000.0,63.249,63.3948,63.2328,63.3948,18000.0
2014-03-28 13:30:00,78.27,78.39,78.23,78.31,15700.0,63.3786,63.4757,63.3462,63.4109,15700.0
2014-03-28 14:00:00,78.33,78.39,78.22,78.37,17200.0,63.4271,63.4757,63.3381,63.4595,17200.0
2014-03-28 14:30:00,78.38,78.52,78.26,78.51,22600.0,63.4676,63.581,63.3705,63.5729,22600.0
2014-03-28 15:00:00,78.51,78.51,78.3,78.38,33100.0,63.5729,63.5729,63.4029,63.4676,33100.0
2014-03-28 15:30:00,78.38,78.52,78.35,78.42,67100.0,63.4676,63.581,63.4433,63.5,67100.0
2014-03-31 09:30:00,78.82,79.2,78.74,79.18,21800.0,63.8239,64.1316,63.7591,64.1154,21800.0
2014-03-31 10:00:00,79.16,79.24,78.78,79.0,19100.0,64.0992,64.164,63.7915,63.9697,19100.0
2014-03-31 10:30:00,79.04,79.27,79.0,79.02,23700.0,64.0021,64.1883,63.9697,63.9859,23700.0
2014-03-31 11:00:00,78.97,79.02,78.85,78.93,79600.0,63.9454,63.9859,63.8482,63.913,79600.0
2014-03-31 11:30:00,78.95,78.99,78.88,78.88,23400.0,63.9292,63.9616,63.8725,63.8725,23400.0
2014-03-31 12:00:00,78.89,79.34,78.89,79.34,49200.0,63.8806,64.245,63.8806,64.245,49200.0
2014-03-31 12:30:00,79.32,79.8,79.32,79.77,29700.0,64.2288,64.6175,64.2288,64.5932,29700.0
2014-03-31 13:00:00,79.78,79.82,79.62,79.77,23900.0,64.6013,64.6337,64.4717,64.5932,23900.0
2014-03-31 13:30:00,79.78,79.81,79.61,79.64,45400.0,64.6013,64.6256,64.4636,64.4879,45400.0
2014-03-31 14:00:00,79.65,79.69,79.52,79.61,39900.0,64.496,64.5284,64.3907,64.4636,39900.0
2014-03-31 14:30:00,79.63,79.72,79.54,79.68,35000.0,64.4798,64.5527,64.4069,64.5203,35000.0
2014-03-31 15:00:00,79.67,79.67,79.53,79.56,50500.0,64.5122,64.5122,64.3988,64.4231,50500.0
2014-03-31 15:30:00,79.56,79.68,79.5,79.63,107200.0,64.4231,64.5203,64.3745,64.4798,107200.0
2014-04-01 09:30:00,80.0,80.41,79.33,79.53,18500.0,64.7794,65.1114,64.2369,64.3988,18500.0
2014-04-01 10:00:00,79.54,79.59,79.2,79.47,19000.0,64.4069,64.4474,64.1316,64.3502,19000.0
2014-04-01 10:30:00,79.5,79.5,78.98,79.03,34700.0,64.3745,64.3745,63.9535,63.994,34700.0
2014-04-01 11:00:00,79.09,79.24,79.07,79.16,17900.0,64.0425,64.164,64.0264,64.0992,17900.0
2014-04-01 11:30:00,79.18,79.2,79.06,79.06,17500.0,64.1154,64.1316,64.0183,64.0183,17500.0
2014-04-01 12:00:00,79.03,79.15,78.96,79.08,46600.0,63.994,64.0911,63.9373,64.0344,46600.0
2014-04-01 12:30:00,79.08,79.4,79.02,79.4,47000.0,64.0344,64.2936,63.9859,64.2936,47000.0
2014-04-01 13:00:00,79.38,79.49,79.27,79.46,86400.0,64.2774,64.3664,64.1883,64.3422,86400.0
2014-04-01 13:30:00,79.44,79.53,79.37,79.41,23600.0,64.326,64.3988,64.2693,64.3017,23600.0
2014-04-01 14:00:00,79.41,79.66,79.41,79.66,15800.0,64.3017,64.5041,64.3017,64.5041,15800.0
2014-04-01 14:30:00,79.63,79.72,79.54,79.68,14700.0,64.4798,64.5527,64.4069,64.5203,14700.0
2014-04-01 15:00:00,79.67,79.74,79.59,79.65,47000.0,64.5122,64.5689,64.4474,64.496,47000.0
2014-04-01 15:30:00,79.66,79.68,79.55,79.68,107400.0,64.5041,64.5203,64.415,64.5203,107400.0
2014-04-02 09:30:00,79.6,79.87,79.48,79.71,31000.0,64.4555,64.6741,64.3583,64.5446,31000.0
2014-04-02 10:00:00,79.73,79.79,79.65,79.68,44600.0,64.5608,64.6094,64.496,64.5203,44600.0
2014-04-02 10:30:00,79.64,79.89,79.64,79.69,67800.0,64.4879,64.6903,64.4879,64.5284,67800.0
2014-04-02 11:00:00,79.7,79.73,79.5,79.67,29400.0,64.5365,64.5608,64.3745,64.5122,29400.0
2014-04-02 11:30:00,79.67,80.01,79.61,80.0,44000.0,64.5122,64.7875,64.4636,64.7794,44000.0
2014-04-02 12:00:00,79.98,80.06,79.85,79.85,21700.0,64.7632,64.828,64.658,64.658,21700.0
2014-04-02 12:30:00,79.84,79.87,79.72,79.85,14700.0,64.6499,64.6741,64.5527,64.658,14700.0
2014-04-02 13:00:00,79.86,79.99,79.84,79.87,20000.0,64.666,64.7713,64.6499,64.6741,20000.0
2014-04-02 13:30:00,79.88,79.9,79.76,79.84,32400.0,64.6822,64.6984,64.5851,64.6499,32400.0
2014-04-02 14:00:00,79.85,80.12,79.85,80.12,18800.0,64.658,64.8766,64.658,64.8766,18800.0
2014-04-02 14:30:00,80.09,80.19,80.03,80.08,28600.0,64.8523,64.9333,64.8037,64.8442,28600.0
2014-04-02 15:00:00,80.09,80.13,79.85,80.0,32600.0,64.8523,64.8847,64.658,64.7794,32600.0
2014-04-02 15:30:00,80.01,80.02,79.85,79.89,83800.0,64.7875,64.7956,64.658,64.6903,83800.0
2014-04-03 09:30:00,80.09,80.09,79.9,80.09,8200.0,64.8523,64.8523,64.6984,64.8523,8200.0
2014-04-03 10:00:00,80.08,80.09,79.71,79.73,12000.0,64.8442,64.8523,64.5446,64.5608,12000.0
2014-04-03 10:30:00,79.74,79.79,79.55,79.72,18100.0,64.5689,64.6094,64.415,64.5527,18100.0
2014-04-03 11:00:00,79.66,79.68,79.53,79.63,14000.0,64.5041,64.5203,64.3988,64.4798,14000.0
2014-04-03 11:30:00,79.6,79.65,79.47,79.54,31300.0,64.4555,64.496,64.3502,64.4069,31300.0
2014-04-03 12:00:00,79.58,79.65,79.52,79.65,33300.0,64.4393,64.496,64.3907,64.496,33300.0
2014-04-03 12:30:00,79.64,79.64,79.55,79.6,15600.0,64.4879,64.4879,64.415,64.4555,15600.0
2014-04-03 13:00:00,79.59,79.68,79.58,79.67,26500.0,64.4474,64.5203,64.4393,64.5122,26500.0
2014-04-03 13:30:00,79.67,79.77,79.67,79.69,18200.0,64.5122,64.5932,64.5122,64.5284,18200.0
2014-04-03 14:00:00,79.68,79.69,79.53,79.59,24100.0,64.5203,64.5284,64.3988,64.4474,24100.0
2014-04-03 14:30:00,79.62,79.7,79.56,79.67,28400.0,64.4717,64.5365,64.4231,64.5122,28400.0
2014-04-03 15:00:00,79.68,79.8,79.65,79.69,33900.0,64.5203,64.6175,64.496,64.5284,33900.0
2014-04-03 15:30:00,79.67,79.7,79.58,79.59,93200.0,64.5122,64.5365,64.4393,64.4474,93200.0
2014-04-04 09:30:00,80.07,80.58,80.04,80.08,61800.0,64.8361,65.2491,64.8118,64.8442,61800.0
2014-04-04 10:00:00,80.08,80.43,79.99,80.41,27900.0,64.8442,65.1276,64.7713,65.1114,27900.0
2014-04-04 10:30:00,80.44,80.66,80.41,80.63,27400.0,65.1357,65.3138,65.1114,65.2896,27400.0
2014-04-04 11:00:00,80.65,80.65,80.14,80.26,56900.0,65.3057,65.3057,64.8928,64.9899,56900.0
2014-04-04 11:30:00,80.2,80.26,79.61,79.62,43600.0,64.9414,64.9899,64.4636,64.4717,43600.0
2014-04-04 12:00:00,79.61,79.63,79.36,79.5,25500.0,64.4636,64.4798,64.2612,64.3745,25500.0
2014-04-04 12:30:00,79.52,79.59,79.5,79.58,32600.0,64.3907,64.4474,64.3745,64.4393,32600.0
2014-04-04 13:00:00,79.56,79.65,79.3,79.3,30200.0,64.4231,64.496,64.2126,64.2126,30200.0
2014-04-04 13:30:00,79.24,79.27,79.04,79.04,23600.0,64.164,64.1883,64.0021,64.0021,23600.0
2014-04-04 14:00:00,79.08,79.16,79.03,79.03,23200.0,64.0344,64.0992,63.994,63.994,23200.0
2014-04-04 14:30:00,79.02,79.05,78.92,79.0,25300.0,63.9859,64.0102,63.9049,63.9697,25300.0
2014-04-04 15:00:00,79.01,79.02,78.86,78.95,71400.0,63.9778,63.9859,63.8563,63.9292,71400.0
2014-04-04 15:30:00,78.95,78.96,78.73,78.79,134000.0,63.9292,63.9373,63.751,63.7996,134000.0
2014-04-07 09:30:00,78.78,78.89,78.05,78.16,27200.0,63.7915,63.8806,63.2004,63.2895,27200.0
2014-04-07 10:00:00,78.11,78.13,77.72,77.72,31300.0,63.249,63.2652,62.9332,62.9332,31300.0
2014-04-07 10:30:00,77.7,77.82,77.35,77.35,20500.0,62.917,63.0142,62.6336,62.6336,20500.0
2014-04-07 11:00:00,77.36,77.55,77.34,77.4,25000.0,62.6417,62.7955,62.6255,62.6741,25000.0
2014-04-07 11:30:00,77.4,77.44,77.14,77.25,19300.0,62.6741,62.7065,62.4635,62.5526,19300.0
2014-04-07 12:00:00,77.23,77.32,77.09,77.09,25100.0,62.5364,62.6093,62.4231,62.4231,25100.0
2014-04-07 12:30:00,77.09,77.31,77.09,77.3,51600.0,62.4231,62.6012,62.4231,62.5931,51600.0
2014-04-07 13:00:00,77.27,77.27,76.88,76.94,23200.0,62.5688,62.5688,62.253,62.3016,23200.0
2014-04-07 13:30:00,76.97,77.07,76.91,77.06,25000.0,62.3259,62.4069,62.2773,62.3988,25000.0
2014-04-07 14:00:00,77.05,77.12,77.03,77.07,44900.0,62.3907,62.4474,62.3745,62.4069,44900.0
2014-04-07 14:30:00,77.05,77.14,76.96,77.03,62100.0,62.3907,62.4635,62.3178,62.3745,62100.0
2014-04-07 15:00:00,77.01,77.12,76.96,77.06,196600.0,62.3583,62.4474,62.3178,62.3988,196600.0
2014-04-07 15:30:00,77.07,77.07,76.93,76.93,105700.0,62.4069,62.4069,62.2935,62.2935,105700.0
2014-04-08 09:30:00,76.95,77.19,76.59,76.63,40600.0,62.3097,62.504,62.0182,62.0506,40600.0
2014-04-08 10:00:00,76.7,76.81,76.56,76.61,23000.0,62.1073,62.1963,61.9939,62.0344,23000.0
2014-04-08 10:30:00,76.62,76.86,76.62,76.73,39500.0,62.0425,62.2368,62.0425,62.1316,39500.0
2014-04-08 11:00:00,76.73,77.05,76.7,76.96,27900.0,62.1316,62.3907,62.1073,62.3178,27900.0
2014-04-08 11:30:00,76.95,76.97,76.75,76.9,33900.0,62.3097,62.3259,62.1477,62.2692,33900.0
2014-04-08 12:00:00,76.88,76.97,76.78,76.93,17400.0,62.253,62.3259,62.172,62.2935,17400.0
2014-04-08 12:30:00,76.98,77.0,76.87,77.0,20300.0,62.334,62.3502,62.2449,62.3502,20300.0
2014-04-08 13:00:00,77.0,77.14,76.95,77.12,39100.0,62.3502,62.4635,62.3097,62.4474,39100.0
2014-04-08 13:30:00,77.11,77.22,77.09,77.21,13600.0,62.4393,62.5283,62.4231,62.5202,13600.0
2014-04-08 14:00:00,77.22,77.23,76.93,77.0,45000.0,62.5283,62.5364,62.2935,62.3502,45000.0
2014-04-08 14:30:00,77.0,77.2,76.99,77.15,49300.0,62.3502,62.5121,62.3421,62.4716,49300.0
2014-04-08 15:00:00,77.17,77.19,77.09,77.16,49800.0,62.4878,62.504,62.4231,62.4797,49800.0
2014-04-08 15:30:00,77.17,77.21,77.07,77.11,132700.0,62.4878,62.5202,62.4069,62.4393,132700.0
2014-04-09 09:30:00,77.44,77.56,77.0,77.22,30200.0,62.7065,62.8036,62.3502,62.5283,30200.0
2014-04-09 10:00:00,77.25,77.55,77.17,77.5,39700.0,62.5526,62.7955,62.4878,62.7551,39700.0
2014-04-09 10:30:00,77.49,77.61,77.09,77.09,30600.0,62.747,62.8441,62.4231,62.4231,30600.0
2014-04-09 11:00:00,77.1,77.5,77.1,77.5,18200.0,62.4312,62.7551,62.4312,62.7551,18200.0
2014-04-09 11:30:00,77.45,77.69,77.45,77.69,8700.0,62.7146,62.9089,62.7146,62.9089,8700.0
2014-04-09 12:00:00,77.72,78.06,77.64,78.03,14900.0,62.9332,63.2085,62.8684,63.1842,14900.0
2014-04-09 12:30:00,78.06,78.13,77.85,77.91,12100.0,63.2085,63.2652,63.0385,63.0871,12100.0
2014-04-09 13:00:00,77.9,77.96,77.84,77.85,26800.0,63.079,63.1275,63.0304,63.0385,26800.0
2014-04-09 13:30:00,77.88,77.94,77.83,77.87,13400.0,63.0628,63.1113,63.0223,63.0547,13400.0
2014-04-09 14:00:00,77.96,78.12,77.88,78.01,13600.0,63.1275,63.2571,63.0628,63.168,13600.0
2014-04-09 14:30:00,78.03,78.12,77.88,77.88,10200.0,63.1842,63.2571,63.0628,63.0628,10200.0
2014-04-09 15:00:00,77.91,78.0,77.87,77.91,11800.0,63.0871,63.1599,63.0547,63.0871,11800.0
2014-04-09 15:30:00,77.94,78.07,77.92,78.03,43500.0,63.1113,63.2166,63.0951,63.1842,43500.0
2014-04-10 09:30:00,77.89,78.23,77.76,78.07,10500.0,63.0709,63.3462,62.9656,63.2166,10500.0
2014-04-10 10:00:00,78.07,78.45,77.94,78.41,124600.0,63.2166,63.5243,63.1113,63.4919,124600.0
2014-04-10 10:30:00,78.45,78.69,78.37,78.37,32400.0,63.5243,63.7187,63.4595,63.4595,32400.0
2014-04-10 11:00:00,78.33,78.41,78.15,78.27,46700.0,63.4271,63.4919,63.2814,63.3786,46700.0
2014-04-10 11:30:00,78.23,78.38,78.2,78.32,64800.0,63.3462,63.4676,63.3219,63.419,64800.0
2014-04-10 12:00:00,78.3,78.4,78.04,78.34,78600.0,63.4029,63.4838,63.1923,63.4352,78600.0
2014-04-10 12:30:00,78.33,78.55,78.31,78.45,68800.0,63.4271,63.6053,63.4109,63.5243,68800.0
2014-04-10 13:00:00,78.49,78.55,78.17,78.3,46000.0,63.5567,63.6053,63.2976,63.4029,46000.0
2014-04-10 13:30:00,78.31,78.37,78.25,78.35,36100.0,63.4109,63.4595,63.3624,63.4433,36100.0
2014-04-10 14:00:00,78.35,78.47,78.28,78.44,22900.0,63.4433,63.5405,63.3867,63.5162,22900.0
2014-04-10 14:30:00,78.41,78.42,78.08,78.11,43100.0,63.4919,63.5,63.2247,63.249,43100.0
2014-04-10 15:00:00,78.11,78.11,77.77,78.0,74700.0,63.249,63.249,62.9737,63.1599,74700.0
2014-04-10 15:30:00,78.0,78.18,77.99,78.08,140600.0,63.1599,63.3057,63.1518,63.2247,140600.0
2014-04-11 09:30:00,77.59,77.84,77.2,77.84,47100.0,62.8279,63.0304,62.5121,63.0304,47100.0
2014-04-11 10:00:00,77.82,77.82,77.43,77.62,31300.0,63.0142,63.0142,62.6984,62.8522,31300.0
2014-04-11 10:30:00,77.59,78.08,77.54,77.92,30800.0,62.8279,63.2247,62.7874,63.0951,30800.0
2014-04-11 11:00:00,77.9,78.1,77.7,77.71,16600.0,63.079,63.2409,62.917,62.9251,16600.0
2014-04-11 11:30:00,77.7,77.77,77.46,77.55,26200.0,62.917,62.9737,62.7227,62.7955,26200.0
2014-04-11 12:00:00,77.57,77.65,77.46,77.65,18100.0,62.8117,62.8765,62.7227,62.8765,18100.0
2014-04-11 12:30:00,77.59,77.61,77.43,77.55,16800.0,62.8279,62.8441,62.6984,62.7955,16800.0
2014-04-11 13:00:00,77.55,77.56,77.3,77.52,62300.0,62.7955,62.8036,62.5931,62.7713,62300.0
2014-04-11 13:30:00,77.51,77.68,77.4,77.56,16300.0,62.7632,62.9008,62.6741,62.8036,16300.0
2014-04-11 14:00:00,77.62,77.68,77.38,77.4,14800.0,62.8522,62.9008,62.6579,62.6741,14800.0
2014-04-11 14:30:00,77.4,77.51,77.29,77.47,44600.0,62.6741,62.7632,62.585,62.7308,44600.0
2014-04-11 15:00:00,77.46,77.61,77.38,77.57,22400.0,62.7227,62.8441,62.6579,62.8117,22400.0
2014-04-11 15:30:00,77.58,77.58,77.29,77.42,128500.0,62.8198,62.8198,62.585,62.6903,128500.0
2014-04-14 09:30:00,77.68,77.68,77.0,77.1,352300.0,62.9008,62.9008,62.3502,62.4312,352300.0
2014-04-14 10:00:00,77.12,77.18,77.0,77.02,102100.0,62.4474,62.4959,62.3502,62.3664,102100.0
2014-04-14 10:30:00,77.05,77.17,76.92,77.16,44300.0,62.3907,62.4878,62.2854,62.4797,44300.0
2014-04-14 11:00:00,77.1,77.14,77.0,77.07,11600.0,62.4312,62.4635,62.3502,62.4069,11600.0
2014-04-14 11:30:00,77.09,77.17,77.06,77.12,8600.0,62.4231,62.4878,62.3988,62.4474,8600.0
2014-04-14 12:00:00,77.1,77.16,77.08,77.13,15800.0,62.4312,62.4797,62.415,62.4555,15800.0
2014-04-14 12:30:00,77.16,77.24,77.15,77.17,5700.0,62.4797,62.5445,62.4716,62.4878,5700.0
2014-04-14 13:00:00,77.18,77.23,77.16,77.21,4600.0,62.4959,62.5364,62.4797,62.5202,4600.0
2014-04-14 13:30:00,77.18,77.33,77.18,77.32,6600.0,62.4959,62.6174,62.4959,62.6093,6600.0
2014-04-14 14:00:00,77.3,77.36,77.13,77.17,25000.0,62.5931,62.6417,62.4555,62.4878,25000.0
2014-04-14 14:30:00,77.15,77.26,77.11,77.14,7500.0,62.4716,62.5607,62.4393,62.4635,7500.0
2014-04-14 15:00:00,77.12,77.12,76.88,77.07,59500.0,62.4474,62.4474,62.253,62.4069,59500.0
2014-04-14 15:30:00,77.08,77.49,77.07,77.42,170900.0,62.415,62.747,62.4069,62.6903,170900.0
2014-04-15 09:30:00,77.39,77.94,77.19,77.88,17300.0,62.666,63.1113,62.504,63.0628,17300.0
2014-04-15 10:00:00,77.91,77.92,77.2,77.27,31800.0,63.0871,63.0951,62.5121,62.5688,31800.0
2014-04-15 10:30:00,77.25,77.57,77.1,77.23,13700.0,62.5526,62.8117,62.4312,62.5364,13700.0
2014-04-15 11:00:00,77.19,77.4,77.09,77.3,15800.0,62.504,62.6741,62.4231,62.5931,15800.0
2014-04-15 11:30:00,77.37,77.59,77.12,77.31,13000.0,62.6498,62.8279,62.4474,62.6012,13000.0
2014-04-15 12:00:00,77.23,77.24,77.0,77.11,11000.0,62.5364,62.5445,62.3502,62.4393,11000.0
2014-04-15 12:30:00,77.13,77.17,77.06,77.11,10300.0,62.4555,62.4878,62.3988,62.4393,10300.0
2014-04-15 13:00:00,77.1,77.18,77.02,77.16,16900.0,62.4312,62.4959,62.3664,62.4797,16900.0
2014-04-15 13:30:00,77.2,77.3,77.12,77.28,13300.0,62.5121,62.5931,62.4474,62.5769,13300.0
2014-04-15 14:00:00,77.3,77.44,77.28,77.37,9700.0,62.5931,62.7065,62.5769,62.6498,9700.0
2014-04-15 14:30:00,77.39,77.79,77.39,77.69,10400.0,62.666,62.9899,62.666,62.9089,10400.0
2014-04-15 15:00:00,77.69,77.9,77.64,77.82,15900.0,62.9089,63.079,62.8684,63.0142,15900.0
2014-04-15 15:30:00,77.83,77.88,77.65,77.87,41100.0,63.0223,63.0628,62.8765,63.0547,41100.0
2014-04-16 09:30:00,77.18,77.77,77.09,77.5,53200.0,62.4959,62.9737,62.4231,62.7551,53200.0
2014-04-16 10:00:00,77.52,77.53,77.36,77.43,35200.0,62.7713,62.7793,62.6417,62.6984,35200.0
2014-04-16 10:30:00,77.43,77.68,77.41,77.5,25000.0,62.6984,62.9008,62.6822,62.7551,25000.0
2014-04-16 11:00:00,77.48,77.73,77.45,77.55,21300.0,62.7389,62.9413,62.7146,62.7955,21300.0
2014-04-16 11:30:00,77.6,77.73,77.5,77.6,12600.0,62.836,62.9413,62.7551,62.836,12600.0
2014-04-16 12:00:00,77.6,77.81,77.6,77.75,19100.0,62.836,63.0061,62.836,62.9575,19100.0
2014-04-16 12:30:00,77.64,77.72,77.58,77.62,12100.0,62.8684,62.9332,62.8198,62.8522,12100.0
2014-04-16 13:00:00,77.58,77.65,77.48,77.59,19400.0,62.8198,62.8765,62.7389,62.8279,19400.0
2014-04-16 13:30:00,77.53,77.6,77.47,77.55,19000.0,62.7793,62.836,62.7308,62.7955,19000.0
2014-04-16 14:00:00,77.53,77.57,77.38,77.46,21400.0,62.7793,62.8117,62.6579,62.7227,21400.0
2014-04-16 14:30:00,77.48,77.73,77.48,77.73,16600.0,62.7389,62.9413,62.7389,62.9413,16600.0
2014-04-16 15:00:00,77.73,77.79,77.56,77.77,21300.0,62.9413,62.9899,62.8036,62.9737,21300.0
2014-04-16 15:30:00,77.77,77.87,77.68,77.78,76000.0,62.9737,63.0547,62.9008,62.9818,76000.0
2014-04-17 09:30:00,77.83,78.03,77.59,77.84,12100.0,63.0223,63.1842,62.8279,63.0304,12100.0
2014-04-17 10:00:00,77.84,77.88,77.47,77.64,19100.0,63.0304,63.0628,62.7308,62.8684,19100.0
2014-04-17 10:30:00,77.66,77.95,77.66,77.94,7300.0,62.8846,63.1194,62.8846,63.1113,7300.0
2014-04-17 11:00:00,77.91,78.07,77.91,77.95,5100.0,63.0871,63.2166,63.0871,63.1194,5100.0
2014-04-17 11:30:00,77.89,77.92,77.78,77.79,7000.0,63.0709,63.0951,62.9818,62.9899,7000.0
2014-04-17 12:00:00,77.8,77.84,77.64,77.76,13300.0,62.998,63.0304,62.8684,62.9656,13300.0
2014-04-17 12:30:00,77.74,77.82,77.71,77.72,4500.0,62.9494,63.0142,62.9251,62.9332,4500.0
2014-04-17 13:00:00,77.74,77.83,77.72,77.82,6100.0,62.9494,63.0223,62.9332,63.0142,6100.0
2014-04-17 13:30:00,77.82,78.11,77.82,78.11,11400.0,63.0142,63.249,63.0142,63.249,11400.0
2014-04-17 14:00:00,78.07,78.07,77.97,78.02,8600.0,63.2166,63.2166,63.1356,63.1761,8600.0
2014-04-17 14:30:00,78.01,78.04,77.87,77.88,7400.0,63.168,63.1923,63.0547,63.0628,7400.0
2014-04-17 15:00:00,77.88,78.02,77.82,77.97,19400.0,63.0628,63.1761,63.0142,63.1356,19400.0
2014-04-17 15:30:00,77.96,78.02,77.85,77.86,43800.0,63.1275,63.1761,63.0385,63.0466,43800.0
2014-04-21 09:30:00,78.07,78.15,77.57,78.15,15300.0,63.2166,63.2814,62.8117,63.2814,15300.0
2014-04-21 10:00:00,78.14,78.24,77.87,77.87,12700.0,63.2733,63.3543,63.0547,63.0547,12700.0
2014-04-21 10:30:00,77.81,77.81,77.51,77.59,12600.0,63.0061,63.0061,62.7632,62.8279,12600.0
2014-04-21 11:00:00,77.58,77.77,77.52,77.66,4700.0,62.8198,62.9737,62.7713,62.8846,4700.0
2014-04-21 11:30:00,77.65,77.79,77.62,77.77,9200.0,62.8765,62.9899,62.8522,62.9737,9200.0
2014-04-21 12:00:00,77.75,77.94,77.75,77.81,5100.0,62.9575,63.1113,62.9575,63.0061,5100.0
2014-04-21 12:30:00,77.83,77.83,77.72,77.81,6100.0,63.0223,63.0223,62.9332,63.0061,6100.0
2014-04-21 13:00:00,77.78,77.78,77.74,77.76,900.0,62.9818,62.9818,62.9494,62.9656,900.0
2014-04-21 13:30:00,77.79,77.8,77.69,77.69,7300.0,62.9899,62.998,62.9089,62.9089,7300.0
2014-04-21 14:00:00,77.67,77.74,77.59,77.6,8000.0,62.8927,62.9494,62.8279,62.836,8000.0
2014-04-21 14:30:00,77.64,77.65,77.59,77.62,4800.0,62.8684,62.8765,62.8279,62.8522,4800.0
2014-04-21 15:00:00,77.64,77.65,77.51,77.54,85200.0,62.8684,62.8765,62.7632,62.7874,85200.0
2014-04-21 15:30:00,77.54,77.89,77.54,77.86,63900.0,62.7874,63.0709,62.7874,63.0466,63900.0
2014-04-22 09:30:00,77.92,78.11,77.6,78.08,13400.0,63.0951,63.249,62.836,63.2247,13400.0
2014-04-22 10:00:00,78.15,78.33,78.0,78.33,22800.0,63.2814,63.4271,63.1599,63.4271,22800.0
2014-04-22 10:30:00,78.36,78.7,78.32,78.52,15800.0,63.4514,63.7267,63.419,63.581,15800.0
2014-04-22 11:00:00,78.58,78.64,78.45,78.5,21500.0,63.6296,63.6782,63.5243,63.5648,21500.0
2014-04-22 11:30:00,78.51,78.55,78.45,78.5,12500.0,63.5729,63.6053,63.5243,63.5648,12500.0
2014-04-22 12:00:00,78.51,78.77,78.5,78.77,14800.0,63.5729,63.7834,63.5648,63.7834,14800.0
2014-04-22 12:30:00,78.77,78.84,78.73,78.77,8200.0,63.7834,63.8401,63.751,63.7834,8200.0
2014-04-22 13:00:00,78.77,78.77,78.58,78.75,16400.0,63.7834,63.7834,63.6296,63.7672,16400.0
2014-04-22 13:30:00,78.74,78.94,78.74,78.86,17000.0,63.7591,63.9211,63.7591,63.8563,17000.0
2014-04-22 14:00:00,78.86,78.91,78.81,78.88,11900.0,63.8563,63.8968,63.8158,63.8725,11900.0
2014-04-22 14:30:00,78.88,78.88,78.73,78.78,14900.0,63.8725,63.8725,63.751,63.7915,14900.0
2014-04-22 15:00:00,78.75,78.78,78.74,78.77,26500.0,63.7672,63.7915,63.7591,63.7834,26500.0
2014-04-22 15:30:00,78.78,78.8,78.69,78.74,67500.0,63.7915,63.8077,63.7187,63.7591,67500.0
2014-04-23 09:30:00,78.7,79.36,78.66,78.89,37200.0,63.7267,64.2612,63.6944,63.8806,37200.0
2014-04-23 10:00:00,78.9,79.06,78.8,78.93,27700.0,63.8887,64.0183,63.8077,63.913,27700.0
2014-04-23 10:30:00,78.92,79.0,78.86,78.97,14200.0,63.9049,63.9697,63.8563,63.9454,14200.0
2014-04-23 11:00:00,79.0,79.0,78.64,78.71,8800.0,63.9697,63.9697,63.6782,63.7348,8800.0
2014-04-23 11:30:00,78.72,78.81,78.64,78.77,9300.0,63.7429,63.8158,63.6782,63.7834,9300.0
2014-04-23 12:00:00,78.75,78.82,78.7,78.78,7700.0,63.7672,63.8239,63.7267,63.7915,7700.0
2014-04-23 12:30:00,78.81,79.08,78.79,79.05,9600.0,63.8158,64.0344,63.7996,64.0102,9600.0
2014-04-23 13:00:00,79.06,79.09,78.91,78.95,14800.0,64.0183,64.0425,63.8968,63.9292,14800.0
2014-04-23 13:30:00,78.95,79.01,78.88,79.0,4600.0,63.9292,63.9778,63.8725,63.9697,4600.0
2014-04-23 14:00:00,79.02,79.02,78.87,78.87,15900.0,63.9859,63.9859,63.8644,63.8644,15900.0
2014-04-23 14:30:00,78.88,79.17,78.8,79.17,24600.0,63.8725,64.1073,63.8077,64.1073,24600.0
2014-04-23 15:00:00,79.13,79.29,79.12,79.24,23800.0,64.0749,64.2045,64.0668,64.164,23800.0
2014-04-23 15:30:00,79.25,79.47,79.23,79.44,81100.0,64.1721,64.3502,64.1559,64.326,81100.0
2014-04-24 09:30:00,79.82,80.41,79.2,79.37,29100.0,64.6337,65.1114,64.1316,64.2693,29100.0
2014-04-24 10:00:00,79.33,79.35,78.98,79.23,37400.0,64.2369,64.2531,63.9535,64.1559,37400.0
2014-04-24 10:30:00,79.28,79.33,78.86,79.19,50300.0,64.1964,64.2369,63.8563,64.1235,50300.0
2014-04-24 11:00:00,79.15,79.46,79.15,79.33,13700.0,64.0911,64.3422,64.0911,64.2369,13700.0
2014-04-24 11:30:00,79.33,79.41,79.17,79.24,11000.0,64.2369,64.3017,64.1073,64.164,11000.0
2014-04-24 12:00:00,79.24,79.39,79.18,79.26,6800.0,64.164,64.2855,64.1154,64.1802,6800.0
2014-04-24 12:30:00,79.25,79.51,79.25,79.51,9800.0,64.1721,64.3826,64.1721,64.3826,9800.0
2014-04-24 13:00:00,79.52,79.52,79.3,79.35,9700.0,64.3907,64.3907,64.2126,64.2531,9700.0
2014-04-24 13:30:00,79.3,79.39,78.96,78.97,20800.0,64.2126,64.2855,63.9373,63.9454,20800.0
2014-04-24 14:00:00,78.99,79.22,78.98,79.11,14100.0,63.9616,64.1478,63.9535,64.0587,14100.0
2014-04-24 14:30:00,79.12,79.15,78.94,78.97,14400.0,64.0668,64.0911,63.9211,63.9454,14400.0
2014-04-24 15:00:00,79.0,79.16,79.0,79.06,47000.0,63.9697,64.0992,63.9697,64.0183,47000.0
2014-04-24 15:30:00,79.07,79.25,78.96,79.19,63900.0,64.0264,64.1721,63.9373,64.1235,63900.0
2014-04-25 09:30:00,75.04,76.5,75.04,76.07,102900.0,60.7631,61.9453,60.7631,61.5971,102900.0
2014-04-25 10:00:00,76.12,76.17,75.36,75.85,148200.0,61.6376,61.6781,61.0222,61.419,148200.0
2014-04-25 10:30:00,75.85,76.18,75.48,75.6,120100.0,61.419,61.6862,61.1194,61.2165,120100.0
2014-04-25 11:00:00,75.59,75.98,75.4,75.95,48700.0,61.2084,61.5242,61.0546,61.5,48700.0
2014-04-25 11:30:00,75.96,76.07,75.75,75.9,43300.0,61.5081,61.5971,61.338,61.4595,43300.0
2014-04-25 12:00:00,75.91,76.08,75.87,75.97,36100.0,61.4676,61.6052,61.4352,61.5161,36100.0
2014-04-25 12:30:00,75.94,76.02,75.88,75.91,38100.0,61.4919,61.5566,61.4433,61.4676,38100.0
2014-04-25 13:00:00,75.91,75.92,75.66,75.76,28200.0,61.4676,61.4757,61.2651,61.3461,28200.0
2014-04-25 13:30:00,75.78,75.79,75.48,75.66,18700.0,61.3623,61.3704,61.1194,61.2651,18700.0
2014-04-25 14:00:00,75.68,75.99,75.58,75.89,37200.0,61.2813,61.5323,61.2004,61.4514,37200.0
2014-04-25 14:30:00,75.89,75.95,75.59,75.63,40800.0,61.4514,61.5,61.2084,61.2408,40800.0
2014-04-25 15:00:00,75.6,76.08,75.6,76.06,32700.0,61.2165,61.6052,61.2165,61.589,32700.0
2014-04-25 15:30:00,76.06,76.19,75.83,75.88,118900.0,61.589,61.6943,61.4028,61.4433,118900.0
2014-04-28 09:30:00,76.07,76.28,75.59,75.99,40000.0,61.5971,61.7672,61.2084,61.5323,40000.0
2014-04-28 10:00:00,75.94,76.5,75.9,76.39,38300.0,61.4919,61.9453,61.4595,61.8562,38300.0
2014-04-28 10:30:00,76.41,76.67,76.41,76.44,33900.0,61.8724,62.083,61.8724,61.8967,33900.0
2014-04-28 11:00:00,76.44,76.54,76.09,76.16,41000.0,61.8967,61.9777,61.6133,61.67,41000.0
2014-04-28 11:30:00,76.14,76.39,75.88,75.89,18200.0,61.6538,61.8562,61.4433,61.4514,18200.0
2014-04-28 12:00:00,75.88,76.08,75.79,75.85,20600.0,61.4433,61.6052,61.3704,61.419,20600.0
2014-04-28 12:30:00,75.85,76.05,75.82,76.03,18800.0,61.419,61.5809,61.3947,61.5647,18800.0
2014-04-28 13:00:00,76.02,76.03,75.48,75.59,16000.0,61.5566,61.5647,61.1194,61.2084,16000.0
2014-04-28 13:30:00,75.58,75.62,75.47,75.53,16100.0,61.2004,61.2327,61.1113,61.1599,16100.0
2014-04-28 14:00:00,75.5,75.87,75.37,75.87,15300.0,61.1356,61.4352,61.0303,61.4352,15300.0
2014-04-28 14:30:00,75.86,75.89,75.57,75.59,23600.0,61.4271,61.4514,61.1923,61.2084,23600.0
2014-04-28 15:00:00,75.6,76.02,75.56,75.9,61900.0,61.2165,61.5566,61.1842,61.4595,61900.0
2014-04-28 15:30:00,75.91,75.97,75.75,75.79,81800.0,61.4676,61.5161,61.338,61.3704,81800.0
2014-04-29 09:30:00,75.87,76.19,75.74,76.13,32800.0,61.4352,61.6943,61.3299,61.6457,32800.0
2014-04-29 10:00:00,76.07,76.27,75.73,75.79,24900.0,61.5971,61.7591,61.3218,61.3704,24900.0
2014-04-29 10:30:00,75.8,75.98,75.67,75.72,13600.0,61.3785,61.5242,61.2732,61.3137,13600.0
2014-04-29 11:00:00,75.73,75.81,75.6,75.75,14200.0,61.3218,61.3866,61.2165,61.338,14200.0
2014-04-29 11:30:00,75.78,75.91,75.68,75.89,13300.0,61.3623,61.4676,61.2813,61.4514,13300.0
2014-04-29 12:00:00,75.86,75.89,75.77,75.84,8600.0,61.4271,61.4514,61.3542,61.4109,8600.0
2014-04-29 12:30:00,75.86,75.99,75.8,75.94,12000.0,61.4271,61.5323,61.3785,61.4919,12000.0
2014-04-29 13:00:00,75.94,76.01,75.91,75.94,12700.0,61.4919,61.5485,61.4676,61.4919,12700.0
2014-04-29 13:30:00,75.96,76.04,75.88,75.99,7800.0,61.5081,61.5728,61.4433,61.5323,7800.0
2014-04-29 14:00:00,75.97,75.98,75.87,75.89,9800.0,61.5161,61.5242,61.4352,61.4514,9800.0
2014-04-29 14:30:00,75.9,75.91,75.82,75.87,15600.0,61.4595,61.4676,61.3947,61.4352,15600.0
2014-04-29 15:00:00,75.88,75.92,75.84,75.84,35800.0,61.4433,61.4757,61.4109,61.4109,35800.0
2014-04-29 15:30:00,75.82,75.85,75.73,75.84,31600.0,61.3947,61.419,61.3218,61.4109,31600.0
2014-04-30 09:30:00,75.74,75.74,75.34,75.43,20000.0,61.3299,61.3299,61.006,61.0789,20000.0
2014-04-30 10:00:00,75.41,75.46,75.33,75.4,27300.0,61.0627,61.1032,60.9979,61.0546,27300.0
2014-04-30 10:30:00,75.42,75.54,75.35,75.46,23200.0,61.0708,61.168,61.0141,61.1032,23200.0
2014-04-30 11:00:00,75.45,75.5,75.17,75.17,34600.0,61.0951,61.1356,60.8684,60.8684,34600.0
2014-04-30 11:30:00,75.19,75.24,75.14,75.19,22300.0,60.8846,60.925,60.8441,60.8846,22300.0
2014-04-30 12:00:00,75.2,75.48,75.2,75.42,26500.0,60.8926,61.1194,60.8926,61.0708,26500.0
2014-04-30 12:30:00,75.46,75.74,75.46,75.74,22400.0,61.1032,61.3299,61.1032,61.3299,22400.0
2014-04-30 13:00:00,75.74,75.96,75.68,75.94,10000.0,61.3299,61.5081,61.2813,61.4919,10000.0
2014-04-30 13:30:00,75.92,76.11,75.89,76.07,9800.0,61.4757,61.6295,61.4514,61.5971,9800.0
2014-04-30 14:00:00,76.07,76.1,75.74,76.08,22300.0,61.5971,61.6214,61.3299,61.6052,22300.0
2014-04-30 14:30:00,76.08,76.47,76.06,76.26,23000.0,61.6052,61.921,61.589,61.751,23000.0
2014-04-30 15:00:00,76.3,76.47,76.25,76.43,27700.0,61.7834,61.921,61.7429,61.8886,27700.0
2014-04-30 15:30:00,76.47,76.75,76.43,76.71,104600.0,61.921,62.1477,61.8886,62.1154,104600.0
2014-05-01 09:30:00,76.82,76.82,76.18,76.41,24100.0,62.2044,62.2044,61.6862,61.8724,24100.0
2014-05-01 10:00:00,76.37,76.57,76.17,76.43,18600.0,61.84,62.002,61.6781,61.8886,18600.0
2014-05-01 10:30:00,76.42,77.14,76.42,77.14,55900.0,61.8805,62.4635,61.8805,62.4635,55900.0
2014-05-01 11:00:00,77.14,77.36,76.63,76.83,63100.0,62.4635,62.6417,62.0506,62.2125,63100.0
2014-05-01 11:30:00,76.89,77.21,76.89,76.99,12300.0,62.2611,62.5202,62.2611,62.3421,12300.0
2014-05-01 12:00:00,76.99,77.13,76.94,77.13,13600.0,62.3421,62.4555,62.3016,62.4555,13600.0
2014-05-01 12:30:00,77.07,77.24,77.07,77.24,10600.0,62.4069,62.5445,62.4069,62.5445,10600.0
2014-05-01 13:00:00,77.24,77.34,77.17,77.17,12000.0,62.5445,62.6255,62.4878,62.4878,12000.0
2014-05-01 13:30:00,77.16,77.16,76.82,76.85,13400.0,62.4797,62.4797,62.2044,62.2287,13400.0
2014-05-01 14:00:00,76.88,76.94,76.83,76.9,6700.0,62.253,62.3016,62.2125,62.2692,6700.0
2014-05-01 14:30:00,76.89,76.92,76.64,76.66,17700.0,62.2611,62.2854,62.0587,62.0749,17700.0
2014-05-01 15:00:00,76.64,76.82,76.62,76.81,19900.0,62.0587,62.2044,62.0425,62.1963,19900.0
2014-05-01 15:30:00,76.8,77.15,76.8,77.11,53400.0,62.1882,62.4716,62.1882,62.4393,53400.0
2014-05-02 09:30:00,77.13,77.84,77.1,77.62,15600.0,62.4555,63.0304,62.4312,62.8522,15600.0
2014-05-02 10:00:00,77.8,77.87,77.55,77.56,10600.0,62.998,63.0547,62.7955,62.8036,10600.0
2014-05-02 10:30:00,77.55,77.9,77.24,77.34,62200.0,62.7955,63.079,62.5445,62.6255,62200.0
2014-05-02 11:00:00,77.24,77.41,77.09,77.4,44400.0,62.5445,62.6822,62.4231,62.6741,44400.0
2014-05-02 11:30:00,77.41,77.53,77.25,77.47,40200.0,62.6822,62.7793,62.5526,62.7308,40200.0
2014-05-02 12:00:00,77.52,77.52,77.44,77.46,6200.0,62.7713,62.7713,62.7065,62.7227,6200.0
2014-05-02 12:30:00,77.46,77.52,77.46,77.5,15500.0,62.7227,62.7713,62.7227,62.7551,15500.0
2014-05-02 13:00:00,77.5,77.5,77.35,77.4,5000.0,62.7551,62.7551,62.6336,62.6741,5000.0
2014-05-02 13:30:00,77.39,77.49,77.33,77.35,7000.0,62.666,62.747,62.6174,62.6336,7000.0
2014-05-02 14:00:00,77.29,77.32,77.2,77.32,6100.0,62.585,62.6093,62.5121,62.6093,6100.0
2014-05-02 14:30:00,77.35,77.49,77.32,77.45,5700.0,62.6336,62.747,62.6093,62.7146,5700.0
2014-05-02 15:00:00,77.39,77.5,77.22,77.24,9600.0,62.666,62.7551,62.5283,62.5445,9600.0
2014-05-02 15:30:00,77.23,77.35,77.18,77.28,22300.0,62.5364,62.6336,62.4959,62.5769,22300.0
2014-05-05 09:30:00,76.63,76.81,76.22,76.64,10200.0,62.0506,62.1963,61.7186,62.0587,10200.0
2014-05-05 10:00:00,76.71,77.14,76.64,76.93,8100.0,62.1154,62.4635,62.0587,62.2935,8100.0
2014-05-05 10:30:00,76.95,77.34,76.95,77.25,6500.0,62.3097,62.6255,62.3097,62.5526,6500.0
2014-05-05 11:00:00,77.26,77.26,77.04,77.22,7800.0,62.5607,62.5607,62.3826,62.5283,7800.0
2014-05-05 11:30:00,77.28,77.33,77.17,77.22,18300.0,62.5769,62.6174,62.4878,62.5283,18300.0
2014-05-05 12:00:00,77.28,77.3,77.16,77.24,4100.0,62.5769,62.5931,62.4797,62.5445,4100.0
2014-05-05 12:30:00,77.26,77.36,77.2,77.2,26500.0,62.5607,62.6417,62.5121,62.5121,26500.0
2014-05-05 13:00:00,77.2,77.24,76.98,77.13,54000.0,62.5121,62.5445,62.334,62.4555,54000.0
2014-05-05 13:30:00,77.15,77.2,77.11,77.17,4900.0,62.4716,62.5121,62.4393,62.4878,4900.0
2014-05-05 14:00:00,77.21,77.25,77.17,77.25,9300.0,62.5202,62.5526,62.4878,62.5526,9300.0
2014-05-05 14:30:00,77.24,77.33,77.21,77.3,6300.0,62.5445,62.6174,62.5202,62.5931,6300.0
2014-05-05 15:00:00,77.28,77.28,77.14,77.19,4700.0,62.5769,62.5769,62.4635,62.504,4700.0
2014-05-05 15:30:00,77.2,77.24,77.11,77.14,29000.0,62.5121,62.5445,62.4393,62.4635,29000.0
2014-05-06 09:30:00,77.0,77.17,76.71,76.75,9900.0,62.3502,62.4878,62.1154,62.1477,9900.0
2014-05-06 10:00:00,76.75,77.24,76.7,77.24,70100.0,62.1477,62.5445,62.1073,62.5445,70100.0
2014-05-06 10:30:00,77.24,77.47,76.95,76.95,11800.0,62.5445,62.7308,62.3097,62.3097,11800.0
2014-05-06 11:00:00,76.9,77.12,76.85,77.01,43300.0,62.2692,62.4474,62.2287,62.3583,43300.0
2014-05-06 11:30:00,77.02,77.18,76.93,77.18,32800.0,62.3664,62.4959,62.2935,62.4959,32800.0
2014-05-06 12:00:00,77.19,77.19,76.78,76.87,34600.0,62.504,62.504,62.172,62.2449,34600.0
2014-05-06 12:30:00,76.87,76.92,76.77,76.82,9500.0,62.2449,62.2854,62.1639,62.2044,9500.0
2014-05-06 13:00:00,76.81,76.89,76.77,76.82,7300.0,62.1963,62.2611,62.1639,62.2044,7300.0
2014-05-06 13:30:00,76.82,76.84,76.63,76.68,6800.0,62.2044,62.2206,62.0506,62.0911,6800.0
2014-05-06 14:00:00,76.66,76.72,76.53,76.63,14800.0,62.0749,62.1235,61.9696,62.0506,14800.0
2014-05-06 14:30:00,76.61,76.84,76.55,76.71,20000.0,62.0344,62.2206,61.9858,62.1154,20000.0
2014-05-06 15:00:00,76.72,76.72,76.52,76.55,22900.0,62.1235,62.1235,61.9615,61.9858,22900.0
2014-05-06 15:30:00,76.53,76.74,76.5,76.66,60100.0,61.9696,62.1397,61.9453,62.0749,60100.0
2014-05-07 09:30:00,76.53,77.25,76.21,76.86,80200.0,62.2096,62.7949,61.9495,62.4779,80200.0
2014-05-07 10:00:00,76.81,76.95,76.32,76.56,23500.0,62.4372,62.551,62.0389,62.234,23500.0
2014-05-07 10:30:00,76.53,77.05,76.51,76.99,34000.0,62.2096,62.6323,62.1934,62.5835,34000.0
2014-05-07 11:00:00,77.02,77.1,76.67,76.98,95200.0,62.6079,62.673,62.3234,62.5754,95200.0
2014-05-07 11:30:00,77.03,77.33,77.03,77.26,17300.0,62.6161,62.8599,62.6161,62.803,17300.0
2014-05-07 12:00:00,77.26,77.26,77.1,77.1,12000.0,62.803,62.803,62.673,62.673,12000.0
2014-05-07 12:30:00,77.14,77.2,77.03,77.08,11500.0,62.7055,62.7542,62.6161,62.6567,11500.0
2014-05-07 13:00:00,77.13,77.19,77.06,77.07,8900.0,62.6973,62.7461,62.6404,62.6486,8900.0
2014-05-07 13:30:00,77.09,77.16,76.95,76.95,9300.0,62.6648,62.7217,62.551,62.551,9300.0
2014-05-07 14:00:00,76.91,77.26,76.88,77.26,19000.0,62.5185,62.803,62.4941,62.803,19000.0
2014-05-07 14:30:00,77.26,77.34,77.22,77.25,11300.0,62.803,62.868,62.7705,62.7949,11300.0
2014-05-07 15:00:00,77.28,77.28,77.15,77.19,17100.0,62.8193,62.8193,62.7136,62.7461,17100.0
2014-05-07 15:30:00,77.18,77.55,77.18,77.47,77500.0,62.738,63.0387,62.738,62.9737,77500.0
2014-05-08 09:30:00,77.53,78.45,77.49,78.34,84700.0,63.0225,63.7703,62.99,63.6809,84700.0
2014-05-08 10:00:00,78.31,78.64,78.29,78.31,20900.0,63.6565,63.9248,63.6403,63.6565,20900.0
2014-05-08 10:30:00,78.26,78.42,78.11,78.17,23800.0,63.6159,63.746,63.494,63.5427,23800.0
2014-05-08 11:00:00,78.19,78.32,78.15,78.32,13400.0,63.559,63.6647,63.5265,63.6647,13400.0
2014-05-08 11:30:00,78.35,78.52,78.32,78.47,12500.0,63.6891,63.8272,63.6647,63.7866,12500.0
2014-05-08 12:00:00,78.45,78.63,78.43,78.63,12700.0,63.7703,63.9167,63.7541,63.9167,12700.0
2014-05-08 12:30:00,78.61,78.67,78.45,78.5,10500.0,63.9004,63.9492,63.7703,63.811,10500.0
2014-05-08 13:00:00,78.52,78.54,78.2,78.33,15700.0,63.8272,63.8435,63.5671,63.6728,15700.0
2014-05-08 13:30:00,78.35,78.35,78.09,78.13,14000.0,63.6891,63.6891,63.4777,63.5102,14000.0
2014-05-08 14:00:00,78.19,78.19,77.94,78.09,11400.0,63.559,63.559,63.3558,63.4777,11400.0
2014-05-08 14:30:00,78.11,78.12,77.69,77.71,26500.0,63.494,63.5021,63.1526,63.1688,26500.0
2014-05-08 15:00:00,77.74,77.8,77.47,77.77,30400.0,63.1932,63.242,62.9737,63.2176,30400.0
2014-05-08 15:30:00,77.72,77.79,77.55,77.6,74500.0,63.1769,63.2338,63.0387,63.0794,74500.0
2014-05-09 09:30:00,77.42,77.47,76.79,76.79,11200.0,62.9331,62.9737,62.421,62.421,11200.0
2014-05-09 10:00:00,76.77,77.18,76.73,77.05,13800.0,62.4047,62.738,62.3722,62.6323,13800.0
2014-05-09 10:30:00,77.02,77.14,76.86,76.86,7000.0,62.6079,62.7055,62.4779,62.4779,7000.0
2014-05-09 11:00:00,76.87,76.9,76.72,76.9,5400.0,62.486,62.5104,62.3641,62.5104,5400.0
2014-05-09 11:30:00,76.96,77.13,76.91,77.12,4900.0,62.5591,62.6973,62.5185,62.6892,4900.0
2014-05-09 12:00:00,77.13,77.25,77.09,77.11,6200.0,62.6973,62.7949,62.6648,62.6811,6200.0
2014-05-09 12:30:00,77.14,77.48,77.12,77.38,6000.0,62.7055,62.9818,62.6892,62.9006,6000.0
2014-05-09 13:00:00,77.41,77.43,77.16,77.19,10200.0,62.9249,62.9412,62.7217,62.7461,10200.0
2014-05-09 13:30:00,77.2,77.21,76.99,77.0,12400.0,62.7542,62.7624,62.5835,62.5917,12400.0
2014-05-09 14:00:00,77.04,77.05,76.92,76.94,6800.0,62.6242,62.6323,62.5266,62.5429,6800.0
2014-05-09 14:30:00,76.96,77.12,76.96,77.1,6400.0,62.5591,62.6892,62.5591,62.673,6400.0
2014-05-09 15:00:00,77.12,77.27,77.01,77.05,13800.0,62.6892,62.8111,62.5998,62.6323,13800.0
2014-05-09 15:30:00,77.06,77.22,77.06,77.11,35300.0,62.6404,62.7705,62.6404,62.6811,35300.0
2014-05-12 09:30:00,77.53,77.89,77.29,77.88,12800.0,63.0225,63.3151,62.8274,63.307,12800.0
2014-05-12 10:00:00,77.82,77.87,77.39,77.39,27200.0,63.2582,63.2989,62.9087,62.9087,27200.0
2014-05-12 10:30:00,77.39,77.64,77.31,77.5,28400.0,62.9087,63.1119,62.8437,62.9981,28400.0
2014-05-12 11:00:00,77.47,77.8,77.47,77.64,12900.0,62.9737,63.242,62.9737,63.1119,12900.0
2014-05-12 11:30:00,77.73,77.87,77.7,77.82,15700.0,63.1851,63.2989,63.1607,63.2582,15700.0
2014-05-12 12:00:00,77.82,77.82,77.68,77.76,12200.0,63.2582,63.2582,63.1444,63.2095,12200.0
2014-05-12 12:30:00,77.75,77.75,77.46,77.47,7700.0,63.2013,63.2013,62.9656,62.9737,7700.0
2014-05-12 13:00:00,77.5,77.73,77.48,77.67,5400.0,62.9981,63.1851,62.9818,63.1363,5400.0
2014-05-12 13:30:00,77.66,77.8,77.65,77.74,4000.0,63.1282,63.242,63.12,63.1932,4000.0
2014-05-12 14:00:00,77.76,77.79,77.65,77.77,13800.0,63.2095,63.2338,63.12,63.2176,13800.0
2014-05-12 14:30:00,77.78,77.8,77.68,77.69,11700.0,63.2257,63.242,63.1444,63.1526,11700.0
2014-05-12 15:00:00,77.72,77.76,77.64,77.71,19000.0,63.1769,63.2095,63.1119,63.1688,19000.0
2014-05-12 15:30:00,77.7,77.75,77.65,77.71,55300.0,63.1607,63.2013,63.12,63.1688,55300.0
2014-05-13 09:30:00,77.73,78.04,77.31,77.31,22700.0,63.1851,63.4371,62.8437,62.8437,22700.0
2014-05-13 10:00:00,77.32,77.54,77.28,77.39,8700.0,62.8518,63.0306,62.8193,62.9087,8700.0
2014-05-13 10:30:00,77.43,77.72,77.4,77.53,14000.0,62.9412,63.1769,62.9168,63.0225,14000.0
2014-05-13 11:00:00,77.49,77.58,77.32,77.39,16600.0,62.99,63.0631,62.8518,62.9087,16600.0
2014-05-13 11:30:00,77.41,77.53,77.28,77.39,20200.0,62.9249,63.0225,62.8193,62.9087,20200.0
2014-05-13 12:00:00,77.38,77.61,77.34,77.6,14400.0,62.9006,63.0875,62.868,63.0794,14400.0
2014-05-13 12:30:00,77.61,77.7,77.56,77.67,13500.0,63.0875,63.1607,63.0469,63.1363,13500.0
2014-05-13 13:00:00,77.64,77.87,77.64,77.86,16100.0,63.1119,63.2989,63.1119,63.2907,16100.0
2014-05-13 13:30:00,77.84,77.9,77.77,77.87,10500.0,63.2745,63.3233,63.2176,63.2989,10500.0
2014-05-13 14:00:00,77.9,78.12,77.89,78.1,19500.0,63.3233,63.5021,63.3151,63.4858,19500.0
2014-05-13 14:30:00,78.11,78.26,78.11,78.14,24900.0,63.494,63.6159,63.494,63.5183,24900.0
2014-05-13 15:00:00,78.14,78.17,78.03,78.06,39500.0,63.5183,63.5427,63.4289,63.4533,39500.0
2014-05-13 15:30:00,78.07,78.17,78.02,78.04,75300.0,63.4614,63.5427,63.4208,63.4371,75300.0
2014-05-14 09:30:00,77.89,78.16,77.31,77.5,11000.0,63.3151,63.5346,62.8437,62.9981,11000.0
2014-05-14 10:00:00,77.5,77.5,77.12,77.23,7600.0,62.9981,62.9981,62.6892,62.7786,7600.0
2014-05-14 10:30:00,77.25,77.37,77.11,77.11,3100.0,62.7949,62.8924,62.6811,62.6811,3100.0
2014-05-14 11:00:00,77.11,77.17,77.04,77.13,4300.0,62.6811,62.7299,62.6242,62.6973,4300.0
2014-05-14 11:30:00,77.14,77.21,77.07,77.07,6300.0,62.7055,62.7624,62.6486,62.6486,6300.0
2014-05-14 12:00:00,77.11,77.21,77.07,77.17,3900.0,62.6811,62.7624,62.6486,62.7299,3900.0
2014-05-14 12:30:00,77.14,77.17,77.05,77.13,16600.0,62.7055,62.7299,62.6323,62.6973,16600.0
2014-05-14 13:00:00,77.11,77.34,77.11,77.21,13500.0,62.6811,62.868,62.6811,62.7624,13500.0
2014-05-14 13:30:00,77.2,77.28,77.17,77.25,7700.0,62.7542,62.8193,62.7299,62.7949,7700.0
2014-05-14 14:00:00,77.25,77.34,77.21,77.31,12400.0,62.7949,62.868,62.7624,62.8437,12400.0
2014-05-14 14:30:00,77.31,77.35,77.06,77.07,16400.0,62.8437,62.8762,62.6404,62.6486,16400.0
2014-05-14 15:00:00,77.07,77.2,77.03,77.2,13600.0,62.6486,62.7542,62.6161,62.7542,13600.0
2014-05-14 15:30:00,77.21,77.3,77.0,77.28,38800.0,62.7624,62.8355,62.5917,62.8193,38800.0
2014-05-15 09:30:00,76.88,76.91,75.94,76.13,22800.0,62.4941,62.5185,61.73,61.8845,22800.0
2014-05-15 10:00:00,76.06,76.06,75.49,75.53,23300.0,61.8276,61.8276,61.3642,61.3967,23300.0
2014-05-15 10:30:00,75.59,75.62,75.25,75.49,16900.0,61.4455,61.4699,61.1691,61.3642,16900.0
2014-05-15 11:00:00,75.45,75.54,75.14,75.23,7400.0,61.3317,61.4049,61.0797,61.1529,7400.0
2014-05-15 11:30:00,75.17,75.32,75.12,75.24,17200.0,61.1041,61.226,61.0635,61.161,17200.0
2014-05-15 12:00:00,75.25,75.49,75.19,75.48,2800.0,61.1691,61.3642,61.1204,61.3561,2800.0
2014-05-15 12:30:00,75.52,75.76,75.52,75.74,3800.0,61.3886,61.5837,61.3886,61.5674,3800.0
2014-05-15 13:00:00,75.76,75.81,75.57,75.6,13400.0,61.5837,61.6243,61.4292,61.4536,13400.0
2014-05-15 13:30:00,75.59,75.78,75.58,75.78,7100.0,61.4455,61.6,61.4374,61.6,7100.0
2014-05-15 14:00:00,75.76,76.07,75.76,76.01,17100.0,61.5837,61.8357,61.5837,61.7869,17100.0
2014-05-15 14:30:00,76.03,76.27,76.03,76.13,15900.0,61.8032,61.9983,61.8032,61.8845,15900.0
2014-05-15 15:00:00,76.14,76.19,75.94,75.98,12600.0,61.8926,61.9332,61.73,61.7625,12600.0
2014-05-15 15:30:00,76.0,76.14,75.91,75.97,40600.0,61.7788,61.8926,61.7056,61.7544,40600.0
2014-05-16 09:30:00,76.01,76.4,75.57,75.7,10300.0,61.7869,62.1039,61.4292,61.5349,10300.0
2014-05-16 10:00:00,75.73,75.73,75.45,75.65,7500.0,61.5593,61.5593,61.3317,61.4943,7500.0
2014-05-16 10:30:00,75.65,75.85,75.63,75.83,8100.0,61.4943,61.6569,61.478,61.6406,8100.0
2014-05-16 11:00:00,75.79,76.07,75.77,75.92,5500.0,61.6081,61.8357,61.5918,61.7138,5500.0
2014-05-16 11:30:00,75.94,76.03,75.85,75.85,9100.0,61.73,61.8032,61.6569,61.6569,9100.0
2014-05-16 12:00:00,75.9,75.98,75.8,75.8,10600.0,61.6975,61.7625,61.6162,61.6162,10600.0
2014-05-16 12:30:00,75.81,75.92,75.79,75.8,17900.0,61.6243,61.7138,61.6081,61.6162,17900.0
2014-05-16 13:00:00,75.81,75.83,75.61,75.66,37900.0,61.6243,61.6406,61.4618,61.5024,37900.0
2014-05-16 13:30:00,75.65,75.72,75.57,75.62,3300.0,61.4943,61.5512,61.4292,61.4699,3300.0
2014-05-16 14:00:00,75.61,75.61,75.52,75.54,6900.0,61.4618,61.4618,61.3886,61.4049,6900.0
2014-05-16 14:30:00,75.59,75.67,75.54,75.65,11600.0,61.4455,61.5105,61.4049,61.4943,11600.0
2014-05-16 15:00:00,75.75,75.83,75.7,75.8,20000.0,61.5756,61.6406,61.5349,61.6162,20000.0
2014-05-16 15:30:00,75.79,75.9,75.74,75.89,68200.0,61.6081,61.6975,61.5674,61.6894,68200.0
2014-05-19 09:30:00,75.69,76.27,75.69,76.19,6200.0,61.5268,61.9983,61.5268,61.9332,6200.0
2014-05-19 10:00:00,76.21,76.59,76.02,76.5,10800.0,61.9495,62.2584,61.795,62.1852,10800.0
2014-05-19 10:30:00,76.56,76.66,76.47,76.66,17800.0,62.234,62.3153,62.1608,62.3153,17800.0
2014-05-19 11:00:00,76.65,76.87,76.45,76.56,20800.0,62.3072,62.486,62.1446,62.234,20800.0
2014-05-19 11:30:00,76.51,76.69,76.51,76.69,4100.0,62.1934,62.3397,62.1934,62.3397,4100.0
2014-05-19 12:00:00,76.7,76.84,76.69,76.75,4900.0,62.3478,62.4616,62.3397,62.3884,4900.0
2014-05-19 12:30:00,76.66,76.66,76.54,76.58,4300.0,62.3153,62.3153,62.2177,62.2503,4300.0
2014-05-19 13:00:00,76.59,76.63,76.57,76.6,4300.0,62.2584,62.2909,62.2421,62.2665,4300.0
2014-05-19 13:30:00,76.59,76.72,76.49,76.72,15900.0,62.2584,62.3641,62.1771,62.3641,15900.0
2014-05-19 14:00:00,76.71,76.81,76.61,76.76,8900.0,62.3559,62.4372,62.2746,62.3966,8900.0
2014-05-19 14:30:00,76.73,76.73,76.59,76.65,7300.0,62.3722,62.3722,62.2584,62.3072,7300.0
2014-05-19 15:00:00,76.67,76.75,76.58,76.75,8100.0,62.3234,62.3884,62.2503,62.3884,8100.0
2014-05-19 15:30:00,76.74,76.84,76.72,76.75,29600.0,62.3803,62.4616,62.3641,62.3884,29600.0
2014-05-20 09:30:00,76.75,76.95,76.5,76.65,24900.0,62.3884,62.551,62.1852,62.3072,24900.0
2014-05-20 10:00:00,76.62,76.62,76.31,76.39,8300.0,62.2828,62.2828,62.0308,62.0958,8300.0
2014-05-20 10:30:00,76.33,76.71,76.33,76.71,12200.0,62.047,62.3559,62.047,62.3559,12200.0
2014-05-20 11:00:00,76.74,76.87,76.53,76.56,15300.0,62.3803,62.486,62.2096,62.234,15300.0
2014-05-20 11:30:00,76.52,76.62,76.45,76.45,7300.0,62.2015,62.2828,62.1446,62.1446,7300.0
2014-05-20 12:00:00,76.37,76.37,76.15,76.17,6900.0,62.0796,62.0796,61.9007,61.917,6900.0
2014-05-20 12:30:00,76.17,76.27,76.17,76.25,3600.0,61.917,61.9983,61.917,61.982,3600.0
2014-05-20 13:00:00,76.27,76.28,76.13,76.2,5900.0,61.9983,62.0064,61.8845,61.9414,5900.0
2014-05-20 13:30:00,76.2,76.22,76.05,76.05,9600.0,61.9414,61.9576,61.8194,61.8194,9600.0
2014-05-20 14:00:00,76.07,76.23,76.06,76.19,6700.0,61.8357,61.9657,61.8276,61.9332,6700.0
2014-05-20 14:30:00,76.15,76.32,76.14,76.29,37400.0,61.9007,62.0389,61.8926,62.0145,37400.0
2014-05-20 15:00:00,76.29,76.44,76.29,76.44,6000.0,62.0145,62.1365,62.0145,62.1365,6000.0
2014-05-20 15:30:00,76.44,76.66,76.43,76.45,29200.0,62.1365,62.3153,62.1283,62.1446,29200.0
2014-05-21 09:30:00,76.71,76.9,76.34,76.68,35900.0,62.3559,62.5104,62.0552,62.3315,35900.0
2014-05-21 10:00:00,76.68,76.77,76.45,76.48,16200.0,62.3315,62.4047,62.1446,62.169,16200.0
2014-05-21 10:30:00,76.5,76.6,76.4,76.45,21000.0,62.1852,62.2665,62.1039,62.1446,21000.0
2014-05-21 11:00:00,76.4,76.57,76.29,76.33,104900.0,62.1039,62.2421,62.0145,62.047,104900.0
2014-05-21 11:30:00,76.31,76.39,76.06,76.16,11600.0,62.0308,62.0958,61.8276,61.9088,11600.0
2014-05-21 12:00:00,76.2,76.22,76.11,76.17,8300.0,61.9414,61.9576,61.8682,61.917,8300.0
2014-05-21 12:30:00,76.22,76.33,76.18,76.31,7700.0,61.9576,62.047,61.9251,62.0308,7700.0
2014-05-21 13:00:00,76.33,76.47,76.31,76.39,7700.0,62.047,62.1608,62.0308,62.0958,7700.0
2014-05-21 13:30:00,76.4,76.52,76.35,76.48,6200.0,62.1039,62.2015,62.0633,62.169,6200.0
2014-05-21 14:00:00,76.42,76.63,76.31,76.58,13600.0,62.1202,62.2909,62.0308,62.2503,13600.0
2014-05-21 14:30:00,76.53,76.63,76.4,76.51,21900.0,62.2096,62.2909,62.1039,62.1934,21900.0
2014-05-21 15:00:00,76.52,76.75,76.52,76.75,23400.0,62.2015,62.3884,62.2015,62.3884,23400.0
2014-05-21 15:30:00,76.74,76.77,76.64,76.67,58800.0,62.3803,62.4047,62.299,62.3234,58800.0
2014-05-22 09:30:00,77.51,77.88,77.22,77.57,62400.0,63.0062,63.307,62.7705,63.055,62400.0
2014-05-22 10:00:00,77.63,77.67,77.28,77.48,30500.0,63.1038,63.1363,62.8193,62.9818,30500.0
2014-05-22 10:30:00,77.51,77.53,77.45,77.47,16700.0,63.0062,63.0225,62.9575,62.9737,16700.0
2014-05-22 11:00:00,77.43,77.5,77.36,77.42,22900.0,62.9412,62.9981,62.8843,62.9331,22900.0
2014-05-22 11:30:00,77.42,77.5,77.41,77.5,12700.0,62.9331,62.9981,62.9249,62.9981,12700.0
2014-05-22 12:00:00,77.49,77.51,77.35,77.39,8900.0,62.99,63.0062,62.8762,62.9087,8900.0
2014-05-22 12:30:00,77.39,77.4,77.23,77.28,15300.0,62.9087,62.9168,62.7786,62.8193,15300.0
2014-05-22 13:00:00,77.29,77.44,77.27,77.42,8000.0,62.8274,62.9493,62.8111,62.9331,8000.0
2014-05-22 13:30:00,77.42,77.43,77.3,77.42,7700.0,62.9331,62.9412,62.8355,62.9331,7700.0
2014-05-22 14:00:00,77.4,77.42,77.35,77.4,7500.0,62.9168,62.9331,62.8762,62.9168,7500.0
2014-05-22 14:30:00,77.4,77.42,77.34,77.41,16700.0,62.9168,62.9331,62.868,62.9249,16700.0
2014-05-22 15:00:00,77.39,77.41,77.29,77.3,13600.0,62.9087,62.9249,62.8274,62.8355,13600.0
2014-05-22 15:30:00,77.29,77.41,77.28,77.38,42300.0,62.8274,62.9249,62.8193,62.9006,42300.0
2014-05-23 09:30:00,77.26,77.6,77.03,77.58,16100.0,62.803,63.0794,62.6161,63.0631,16100.0
2014-05-23 10:00:00,77.53,77.73,77.53,77.73,14100.0,63.0225,63.1851,63.0225,63.1851,14100.0
2014-05-23 10:30:00,77.81,77.84,77.73,77.76,8200.0,63.2501,63.2745,63.1851,63.2095,8200.0
2014-05-23 11:00:00,77.78,77.78,77.6,77.6,12800.0,63.2257,63.2257,63.0794,63.0794,12800.0
2014-05-23 11:30:00,77.57,77.65,77.47,77.49,8600.0,63.055,63.12,62.9737,62.99,8600.0
2014-05-23 12:00:00,77.5,77.54,77.39,77.46,5400.0,62.9981,63.0306,62.9087,62.9656,5400.0
2014-05-23 12:30:00,77.48,77.65,77.48,77.6,5000.0,62.9818,63.12,62.9818,63.0794,5000.0
2014-05-23 13:00:00,77.54,77.57,77.38,77.44,4800.0,63.0306,63.055,62.9006,62.9493,4800.0
2014-05-23 13:30:00,77.45,77.46,77.35,77.42,20100.0,62.9575,62.9656,62.8762,62.9331,20100.0
2014-05-23 14:00:00,77.43,77.53,77.42,77.52,6900.0,62.9412,63.0225,62.9331,63.0144,6900.0
2014-05-23 14:30:00,77.5,77.6,77.5,77.59,9300.0,62.9981,63.0794,62.9981,63.0713,9300.0
2014-05-23 15:00:00,77.6,77.74,77.57,77.73,9400.0,63.0794,63.1932,63.055,63.1851,9400.0
2014-05-23 15:30:00,77.73,77.77,77.63,77.66,23100.0,63.1851,63.2176,63.1038,63.1282,23100.0
2014-05-27 09:30:00,77.96,78.4,77.86,78.37,15700.0,63.372,63.7297,63.2907,63.7053,15700.0
2014-05-27 10:00:00,78.32,78.46,78.2,78.3,8600.0,63.6647,63.7785,63.5671,63.6484,8600.0
2014-05-27 10:30:00,78.34,78.5,78.26,78.43,8100.0,63.6809,63.811,63.6159,63.7541,8100.0
2014-05-27 11:00:00,78.43,78.51,78.25,78.28,7100.0,63.7541,63.8191,63.6078,63.6321,7100.0
2014-05-27 11:30:00,78.24,78.31,78.13,78.24,2700.0,63.5996,63.6565,63.5102,63.5996,2700.0
2014-05-27 12:00:00,78.26,78.3,78.12,78.15,3400.0,63.6159,63.6484,63.5021,63.5265,3400.0
2014-05-27 12:30:00,78.16,78.18,78.06,78.06,1900.0,63.5346,63.5509,63.4533,63.4533,1900.0
2014-05-27 13:00:00,78.04,78.1,78.0,78.04,5200.0,63.4371,63.4858,63.4045,63.4371,5200.0
2014-05-27 13:30:00,78.03,78.12,77.92,78.05,5600.0,63.4289,63.5021,63.3395,63.4452,5600.0
2014-05-27 14:00:00,78.01,78.04,77.93,78.01,3300.0,63.4127,63.4371,63.3476,63.4127,3300.0
2014-05-27 14:30:00,78.01,78.05,77.93,78.01,7000.0,63.4127,63.4452,63.3476,63.4127,7000.0
2014-05-27 15:00:00,77.99,78.1,77.99,78.03,9400.0,63.3964,63.4858,63.3964,63.4289,9400.0
2014-05-27 15:30:00,78.02,78.1,77.94,78.04,18100.0,63.4208,63.4858,63.3558,63.4371,18100.0
2014-05-28 09:30:00,78.18,78.33,77.75,78.16,16000.0,63.5509,63.6728,63.2013,63.5346,16000.0
2014-05-28 10:00:00,78.15,78.24,77.96,78.1,17500.0,63.5265,63.5996,63.372,63.4858,17500.0
2014-05-28 10:30:00,78.07,78.1,77.75,77.76,12700.0,63.4614,63.4858,63.2013,63.2095,12700.0
2014-05-28 11:00:00,77.76,77.88,77.74,77.75,8200.0,63.2095,63.307,63.1932,63.2013,8200.0
2014-05-28 11:30:00,77.74,77.81,77.58,77.6,18900.0,63.1932,63.2501,63.0631,63.0794,18900.0
2014-05-28 12:00:00,77.61,77.65,77.44,77.44,18100.0,63.0875,63.12,62.9493,62.9493,18100.0
2014-05-28 12:30:00,77.45,77.49,77.38,77.46,16200.0,62.9575,62.99,62.9006,62.9656,16200.0
2014-05-28 13:00:00,77.46,77.56,77.42,77.51,14200.0,62.9656,63.0469,62.9331,63.0062,14200.0
2014-05-28 13:30:00,77.51,77.64,77.51,77.56,14700.0,63.0062,63.1119,63.0062,63.0469,14700.0
2014-05-28 14:00:00,77.56,77.56,77.4,77.4,13200.0,63.0469,63.0469,62.9168,62.9168,13200.0
2014-05-28 14:30:00,77.42,77.5,77.41,77.43,25000.0,62.9331,62.9981,62.9249,62.9412,25000.0
2014-05-28 15:00:00,77.46,77.46,77.37,77.39,29700.0,62.9656,62.9656,62.8924,62.9087,29700.0
2014-05-28 15:30:00,77.37,77.51,77.37,77.41,56500.0,62.8924,63.0062,62.8924,62.9249,56500.0
2014-05-29 09:30:00,77.44,77.76,77.19,77.62,14400.0,62.9493,63.2095,62.7461,63.0956,14400.0
2014-05-29 10:00:00,77.54,77.63,77.27,77.38,13300.0,63.0306,63.1038,62.8111,62.9006,13300.0
2014-05-29 10:30:00,77.4,77.86,77.37,77.86,12000.0,62.9168,63.2907,62.8924,63.2907,12000.0
2014-05-29 11:00:00,77.86,77.94,77.77,77.91,10500.0,63.2907,63.3558,63.2176,63.3314,10500.0
2014-05-29 11:30:00,77.93,77.96,77.69,77.71,9800.0,63.3476,63.372,63.1526,63.1688,9800.0
2014-05-29 12:00:00,77.75,77.87,77.64,77.65,11100.0,63.2013,63.2989,63.1119,63.12,11100.0
2014-05-29 12:30:00,77.67,77.77,77.67,77.71,7800.0,63.1363,63.2176,63.1363,63.1688,7800.0
2014-05-29 13:00:00,77.75,77.75,77.59,77.59,3600.0,63.2013,63.2013,63.0713,63.0713,3600.0
2014-05-29 13:30:00,77.58,77.76,77.55,77.71,17700.0,63.0631,63.2095,63.0387,63.1688,17700.0
2014-05-29 14:00:00,77.7,77.78,77.66,77.74,17200.0,63.1607,63.2257,63.1282,63.1932,17200.0
2014-05-29 14:30:00,77.73,78.04,77.73,77.89,39700.0,63.1851,63.4371,63.1851,63.3151,39700.0
2014-05-29 15:00:00,77.9,78.3,77.9,78.3,20500.0,63.3233,63.6484,63.3233,63.6484,20500.0
2014-05-29 15:30:00,78.3,78.31,78.12,78.25,55900.0,63.6484,63.6565,63.5021,63.6078,55900.0
2014-05-30 09:30:00,78.13,78.71,77.84,78.67,15000.0,63.5102,63.9817,63.2745,63.9492,15000.0
2014-05-30 10:00:00,78.59,78.67,78.5,78.5,10400.0,63.8841,63.9492,63.811,63.811,10400.0
2014-05-30 10:30:00,78.54,78.54,78.28,78.34,11100.0,63.8435,63.8435,63.6321,63.6809,11100.0
2014-05-30 11:00:00,78.33,78.37,78.15,78.16,6500.0,63.6728,63.7053,63.5265,63.5346,6500.0
2014-05-30 11:30:00,78.17,78.26,78.15,78.2,5000.0,63.5427,63.6159,63.5265,63.5671,5000.0
2014-05-30 12:00:00,78.19,78.22,78.15,78.18,6600.0,63.559,63.5834,63.5265,63.5509,6600.0
2014-05-30 12:30:00,78.18,78.18,77.97,78.06,11900.0,63.5509,63.5509,63.3802,63.4533,11900.0
2014-05-30 13:00:00,78.08,78.13,77.98,78.03,4400.0,63.4696,63.5102,63.3883,63.4289,4400.0
2014-05-30 13:30:00,78.03,78.03,77.98,78.0,2700.0,63.4289,63.4289,63.3883,63.4045,2700.0
2014-05-30 14:00:00,78.03,78.13,78.0,78.12,15100.0,63.4289,63.5102,63.4045,63.5021,15100.0
2014-05-30 14:30:00,78.1,78.13,78.0,78.06,11400.0,63.4858,63.5102,63.4045,63.4533,11400.0
2014-05-30 15:00:00,78.1,78.1,78.0,78.03,15700.0,63.4858,63.4858,63.4045,63.4289,15700.0
2014-05-30 15:30:00,78.05,78.23,78.05,78.15,77700.0,63.4452,63.5915,63.4452,63.5265,77700.0
2014-06-02 09:30:00,78.37,78.68,77.67,78.09,72600.0,63.7053,63.9573,63.1363,63.4777,72600.0
2014-06-02 10:00:00,78.07,78.41,77.85,78.29,54200.0,63.4614,63.7378,63.2826,63.6403,54200.0
2014-06-02 10:30:00,78.29,78.42,78.17,78.19,8500.0,63.6403,63.746,63.5427,63.559,8500.0
2014-06-02 11:00:00,78.26,78.64,78.21,78.64,11900.0,63.6159,63.9248,63.5752,63.9248,11900.0
2014-06-02 11:30:00,78.64,78.74,78.61,78.62,10500.0,63.9248,64.0061,63.9004,63.9085,10500.0
2014-06-02 12:00:00,78.65,78.71,78.64,78.68,7000.0,63.9329,63.9817,63.9248,63.9573,7000.0
2014-06-02 12:30:00,78.68,78.71,78.59,78.59,4900.0,63.9573,63.9817,63.8841,63.8841,4900.0
2014-06-02 13:00:00,78.58,78.58,78.44,78.51,12600.0,63.876,63.876,63.7622,63.8191,12600.0
2014-06-02 13:30:00,78.53,78.56,78.47,78.47,18800.0,63.8354,63.8598,63.7866,63.7866,18800.0
2014-06-02 14:00:00,78.47,78.51,78.45,78.48,14200.0,63.7866,63.8191,63.7703,63.7947,14200.0
2014-06-02 14:30:00,78.46,78.51,78.44,78.45,17300.0,63.7785,63.8191,63.7622,63.7703,17300.0
2014-06-02 15:00:00,78.46,78.53,78.4,78.42,14300.0,63.7785,63.8354,63.7297,63.746,14300.0
2014-06-02 15:30:00,78.44,78.52,78.32,78.33,41600.0,63.7622,63.8272,63.6647,63.6728,41600.0
2014-06-03 09:30:00,78.22,78.61,78.21,78.34,13600.0,63.5834,63.9004,63.5752,63.6809,13600.0
2014-06-03 10:00:00,78.31,78.44,78.19,78.27,19500.0,63.6565,63.7622,63.559,63.624,19500.0
2014-06-03 10:30:00,78.29,78.42,78.03,78.06,17200.0,63.6403,63.746,63.4289,63.4533,17200.0
2014-06-03 11:00:00,78.14,78.14,78.0,78.01,23500.0,63.5183,63.5183,63.4045,63.4127,23500.0
2014-06-03 11:30:00,78.03,78.08,77.88,77.95,10900.0,63.4289,63.4696,63.307,63.3639,10900.0
2014-06-03 12:00:00,77.97,78.24,77.97,78.24,7000.0,63.3802,63.5996,63.3802,63.5996,7000.0
2014-06-03 12:30:00,78.24,78.28,78.09,78.09,12600.0,63.5996,63.6321,63.4777,63.4777,12600.0
2014-06-03 13:00:00,78.09,78.32,77.97,78.32,21100.0,63.4777,63.6647,63.3802,63.6647,21100.0
2014-06-03 13:30:00,78.32,78.45,78.3,78.41,4900.0,63.6647,63.7703,63.6484,63.7378,4900.0
2014-06-03 14:00:00,78.43,78.64,78.43,78.62,15300.0,63.7541,63.9248,63.7541,63.9085,15300.0
2014-06-03 14:30:00,78.65,78.79,78.65,78.66,11200.0,63.9329,64.0467,63.9329,63.941,11200.0
2014-06-03 15:00:00,78.66,78.78,78.6,78.75,10500.0,63.941,64.0386,63.8923,64.0142,10500.0
2014-06-03 15:30:00,78.76,78.8,78.62,78.63,20200.0,64.0223,64.0548,63.9085,63.9167,20200.0
2014-06-04 09:30:00,78.44,79.09,78.43,79.07,81600.0,63.7622,64.2906,63.7541,64.2743,81600.0
2014-06-04 10:00:00,79.12,79.48,79.12,79.21,12500.0,64.315,64.6076,64.315,64.3881,12500.0
2014-06-04 10:30:00,79.19,79.35,79.19,79.29,13600.0,64.3719,64.5019,64.3719,64.4532,13600.0
2014-06-04 11:00:00,79.31,79.31,79.09,79.21,28200.0,64.4694,64.4694,64.2906,64.3881,28200.0
2014-06-04 11:30:00,79.19,79.23,79.0,79.08,22200.0,64.3719,64.4044,64.2174,64.2825,22200.0
2014-06-04 12:00:00,79.05,79.09,79.05,79.06,21700.0,64.2581,64.2906,64.2581,64.2662,21700.0
2014-06-04 12:30:00,79.06,79.08,79.05,79.06,14000.0,64.2662,64.2825,64.2581,64.2662,14000.0
2014-06-04 13:00:00,79.06,79.07,79.05,79.06,12700.0,64.2662,64.2743,64.2581,64.2662,12700.0
2014-06-04 13:30:00,79.05,79.06,78.92,79.0,23800.0,64.2581,64.2662,64.1524,64.2174,23800.0
2014-06-04 14:00:00,79.0,79.01,78.89,78.93,14900.0,64.2174,64.2256,64.128,64.1605,14900.0
2014-06-04 14:30:00,78.94,78.96,78.88,78.9,14300.0,64.1686,64.1849,64.1199,64.1361,14300.0
2014-06-04 15:00:00,78.9,79.06,78.9,79.04,18900.0,64.1361,64.2662,64.1361,64.2499,18900.0
2014-06-04 15:30:00,79.06,79.16,78.99,79.03,59000.0,64.2662,64.3475,64.2093,64.2418,59000.0
2014-06-05 09:30:00,79.19,79.45,79.05,79.06,18000.0,64.3719,64.5832,64.2581,64.2662,18000.0
2014-06-05 10:00:00,79.06,79.17,79.0,79.06,19400.0,64.2662,64.3556,64.2174,64.2662,19400.0
2014-06-05 10:30:00,79.12,79.21,78.97,79.09,23300.0,64.315,64.3881,64.193,64.2906,23300.0
2014-06-05 11:00:00,79.09,79.2,79.06,79.12,21800.0,64.2906,64.38,64.2662,64.315,21800.0
2014-06-05 11:30:00,79.13,79.21,79.06,79.17,32500.0,64.3231,64.3881,64.2662,64.3556,32500.0
2014-06-05 12:00:00,79.16,79.26,79.11,79.12,30100.0,64.3475,64.4288,64.3068,64.315,30100.0
2014-06-05 12:30:00,79.17,79.19,79.06,79.06,23300.0,64.3556,64.3719,64.2662,64.2662,23300.0
2014-06-05 13:00:00,79.05,79.08,78.99,79.05,20900.0,64.2581,64.2825,64.2093,64.2581,20900.0
2014-06-05 13:30:00,79.05,79.05,78.69,79.01,63100.0,64.2581,64.2581,63.9654,64.2256,63100.0
2014-06-05 14:00:00,79.02,79.04,78.91,78.93,34000.0,64.2337,64.2499,64.1443,64.1605,34000.0
2014-06-05 14:30:00,78.97,78.98,78.86,78.86,15800.0,64.193,64.2012,64.1036,64.1036,15800.0
2014-06-05 15:00:00,78.87,78.98,78.85,78.9,37000.0,64.1117,64.2012,64.0955,64.1361,37000.0
2014-06-05 15:30:00,78.89,79.1,78.87,78.99,76700.0,64.128,64.2987,64.1117,64.2093,76700.0
2014-06-06 09:30:00,79.02,79.46,78.98,79.46,16800.0,64.2337,64.5913,64.2012,64.5913,16800.0
2014-06-06 10:00:00,79.44,79.48,79.29,79.36,20400.0,64.5751,64.6076,64.4532,64.5101,20400.0
2014-06-06 10:30:00,79.35,79.42,79.16,79.42,18800.0,64.5019,64.5588,64.3475,64.5588,18800.0
2014-06-06 11:00:00,79.42,79.47,79.23,79.24,14900.0,64.5588,64.5995,64.4044,64.4125,14900.0
2014-06-06 11:30:00,79.33,79.47,79.33,79.39,5800.0,64.4857,64.5995,64.4857,64.5344,5800.0
2014-06-06 12:00:00,79.34,79.46,79.32,79.4,19800.0,64.4938,64.5913,64.4775,64.5426,19800.0
2014-06-06 12:30:00,79.43,79.48,79.35,79.38,7700.0,64.567,64.6076,64.5019,64.5263,7700.0
2014-06-06 13:00:00,79.38,79.47,79.24,79.27,461700.0,64.5263,64.5995,64.4125,64.4369,461700.0
2014-06-06 13:30:00,79.26,79.3,79.03,79.12,68000.0,64.4288,64.4613,64.2418,64.315,68000.0
2014-06-06 14:00:00,79.1,79.28,79.08,79.25,17500.0,64.2987,64.445,64.2825,64.4206,17500.0
2014-06-06 14:30:00,79.27,79.29,79.07,79.07,24500.0,64.4369,64.4532,64.2743,64.2743,24500.0
2014-06-06 15:00:00,79.06,79.27,79.05,79.27,25000.0,64.2662,64.4369,64.2581,64.4369,25000.0
2014-06-06 15:30:00,79.25,79.32,79.08,79.22,75900.0,64.4206,64.4775,64.2825,64.3963,75900.0
2014-06-09 09:30:00,79.13,79.37,78.95,79.1,34400.0,64.3231,64.5182,64.1768,64.2987,34400.0
2014-06-09 10:00:00,79.08,79.25,78.99,79.16,24000.0,64.2825,64.4206,64.2093,64.3475,24000.0
2014-06-09 10:30:00,79.18,79.49,79.09,79.41,41500.0,64.3637,64.6157,64.2906,64.5507,41500.0
2014-06-09 11:00:00,79.45,79.48,79.28,79.4,11400.0,64.5832,64.6076,64.445,64.5426,11400.0
2014-06-09 11:30:00,79.5,79.55,79.43,79.5,14200.0,64.6239,64.6645,64.567,64.6239,14200.0
2014-06-09 12:00:00,79.49,79.53,79.34,79.34,9500.0,64.6157,64.6482,64.4938,64.4938,9500.0
2014-06-09 12:30:00,79.36,79.39,79.23,79.23,19700.0,64.5101,64.5344,64.4044,64.4044,19700.0
2014-06-09 13:00:00,79.23,79.35,79.22,79.33,16200.0,64.4044,64.5019,64.3963,64.4857,16200.0
2014-06-09 13:30:00,79.34,79.46,79.24,79.39,27400.0,64.4938,64.5913,64.4125,64.5344,27400.0
2014-06-09 14:00:00,79.39,79.39,79.16,79.17,23500.0,64.5344,64.5344,64.3475,64.3556,23500.0
2014-06-09 14:30:00,79.19,79.34,79.03,79.33,14700.0,64.3719,64.4938,64.2418,64.4857,14700.0
2014-06-09 15:00:00,79.31,79.45,79.31,79.36,20300.0,64.4694,64.5832,64.4694,64.5101,20300.0
2014-06-09 15:30:00,79.38,79.43,79.25,79.4,62000.0,64.5263,64.567,64.4206,64.5426,62000.0
2014-06-10 09:30:00,79.38,79.54,79.07,79.45,33500.0,64.5263,64.6564,64.2743,64.5832,33500.0
2014-06-10 10:00:00,79.42,79.49,79.36,79.44,16800.0,64.5588,64.6157,64.5101,64.5751,16800.0
2014-06-10 10:30:00,79.48,79.83,79.43,79.77,23600.0,64.6076,64.8921,64.567,64.8433,23600.0
2014-06-10 11:00:00,79.77,79.79,79.49,79.65,27800.0,64.8433,64.8596,64.6157,64.7458,27800.0
2014-06-10 11:30:00,79.67,79.67,79.56,79.58,21900.0,64.7621,64.7621,64.6726,64.6889,21900.0
2014-06-10 12:00:00,79.56,79.69,79.55,79.66,19000.0,64.6726,64.7783,64.6645,64.7539,19000.0
2014-06-10 12:30:00,79.65,79.66,79.5,79.63,14600.0,64.7458,64.7539,64.6239,64.7295,14600.0
2014-06-10 13:00:00,79.65,79.67,79.55,79.57,10900.0,64.7458,64.7621,64.6645,64.6808,10900.0
2014-06-10 13:30:00,79.56,79.59,79.55,79.57,31900.0,64.6726,64.697,64.6645,64.6808,31900.0
2014-06-10 14:00:00,79.57,79.65,79.55,79.63,16500.0,64.6808,64.7458,64.6645,64.7295,16500.0
2014-06-10 14:30:00,79.63,79.73,79.61,79.64,29100.0,64.7295,64.8108,64.7133,64.7377,29100.0
2014-06-10 15:00:00,79.61,79.67,79.59,79.65,47000.0,64.7133,64.7621,64.697,64.7458,47000.0
2014-06-10 15:30:00,79.65,79.76,79.6,79.75,47400.0,64.7458,64.8352,64.7051,64.8271,47400.0
2014-06-11 09:30:00,79.54,79.74,79.35,79.61,20900.0,64.6564,64.819,64.5019,64.7133,20900.0
2014-06-11 10:00:00,79.65,79.79,79.41,79.41,8100.0,64.7458,64.8596,64.5507,64.5507,8100.0
2014-06-11 10:30:00,79.42,79.42,79.25,79.33,13300.0,64.5588,64.5588,64.4206,64.4857,13300.0
2014-06-11 11:00:00,79.38,79.46,79.36,79.36,4200.0,64.5263,64.5913,64.5101,64.5101,4200.0
2014-06-11 11:30:00,79.36,79.46,79.32,79.43,13100.0,64.5101,64.5913,64.4775,64.567,13100.0
2014-06-11 12:00:00,79.41,79.55,79.4,79.49,5200.0,64.5507,64.6645,64.5426,64.6157,5200.0
2014-06-11 12:30:00,79.52,79.63,79.51,79.62,2400.0,64.6401,64.7295,64.632,64.7214,2400.0
2014-06-11 13:00:00,79.63,79.65,79.52,79.64,17900.0,64.7295,64.7458,64.6401,64.7377,17900.0
2014-06-11 13:30:00,79.66,79.68,79.56,79.6,5400.0,64.7539,64.7702,64.6726,64.7051,5400.0
2014-06-11 14:00:00,79.57,79.58,79.45,79.5,9600.0,64.6808,64.6889,64.5832,64.6239,9600.0
2014-06-11 14:30:00,79.52,79.53,79.36,79.37,22600.0,64.6401,64.6482,64.5101,64.5182,22600.0
2014-06-11 15:00:00,79.39,79.43,79.21,79.31,26200.0,64.5344,64.567,64.3881,64.4694,26200.0
2014-06-11 15:30:00,79.32,79.41,79.12,79.17,68000.0,64.4775,64.5507,64.315,64.3556,68000.0
2014-06-12 09:30:00,79.2,79.47,78.79,78.8,27100.0,64.38,64.5995,64.0467,64.0548,27100.0
2014-06-12 10:00:00,78.86,79.02,78.79,78.86,15700.0,64.1036,64.2337,64.0467,64.1036,15700.0
2014-06-12 10:30:00,78.86,78.95,78.79,78.79,17900.0,64.1036,64.1768,64.0467,64.0467,17900.0
2014-06-12 11:00:00,78.78,79.04,78.78,78.96,14400.0,64.0386,64.2499,64.0386,64.1849,14400.0
2014-06-12 11:30:00,78.96,79.03,78.95,79.01,6000.0,64.1849,64.2418,64.1768,64.2256,6000.0
2014-06-12 12:00:00,79.0,79.02,78.92,78.98,5300.0,64.2174,64.2337,64.1524,64.2012,5300.0
2014-06-12 12:30:00,79.0,79.02,78.81,78.89,7000.0,64.2174,64.2337,64.063,64.128,7000.0
2014-06-12 13:00:00,78.86,78.86,78.71,78.73,9600.0,64.1036,64.1036,63.9817,63.9979,9600.0
2014-06-12 13:30:00,78.76,78.8,78.49,78.53,11800.0,64.0223,64.0548,63.8029,63.8354,11800.0
2014-06-12 14:00:00,78.53,78.7,78.53,78.62,12900.0,63.8354,63.9736,63.8354,63.9085,12900.0
2014-06-12 14:30:00,78.64,78.81,78.55,78.68,26600.0,63.9248,64.063,63.8516,63.9573,26600.0
2014-06-12 15:00:00,78.69,78.71,78.59,78.59,66500.0,63.9654,63.9817,63.8841,63.8841,66500.0
2014-06-12 15:30:00,78.6,78.82,78.55,78.78,160900.0,63.8923,64.0711,63.8516,64.0386,160900.0
2014-06-13 09:30:00,78.69,78.94,78.05,78.31,40600.0,63.9654,64.1686,63.4452,63.6565,40600.0
2014-06-13 10:00:00,78.25,78.44,78.07,78.37,27000.0,63.6078,63.7622,63.4614,63.7053,27000.0
2014-06-13 10:30:00,78.36,78.56,78.24,78.31,26400.0,63.6972,63.8598,63.5996,63.6565,26400.0
2014-06-13 11:00:00,78.34,78.42,78.22,78.23,37900.0,63.6809,63.746,63.5834,63.5915,37900.0
2014-06-13 11:30:00,78.25,78.4,78.13,78.33,19100.0,63.6078,63.7297,63.5102,63.6728,19100.0
2014-06-13 12:00:00,78.34,78.51,78.28,78.49,21200.0,63.6809,63.8191,63.6321,63.8029,21200.0
2014-06-13 12:30:00,78.51,78.51,78.36,78.45,14000.0,63.8191,63.8191,63.6972,63.7703,14000.0
2014-06-13 13:00:00,78.45,78.55,78.36,78.42,14400.0,63.7703,63.8516,63.6972,63.746,14400.0
2014-06-13 13:30:00,78.47,78.56,78.42,78.45,13700.0,63.7866,63.8598,63.746,63.7703,13700.0
2014-06-13 14:00:00,78.45,78.59,78.38,78.56,14000.0,63.7703,63.8841,63.7134,63.8598,14000.0
2014-06-13 14:30:00,78.56,78.56,78.45,78.49,14700.0,63.8598,63.8598,63.7703,63.8029,14700.0
2014-06-13 15:00:00,78.49,78.59,78.31,78.31,21600.0,63.8029,63.8841,63.6565,63.6565,21600.0
2014-06-13 15:30:00,78.33,78.45,78.26,78.32,66800.0,63.6728,63.7703,63.6159,63.6647,66800.0
2014-06-16 09:30:00,78.24,78.31,77.8,77.8,36800.0,63.5996,63.6565,63.242,63.242,36800.0
2014-06-16 10:00:00,77.79,78.18,77.75,78.0,25100.0,63.2338,63.5509,63.2013,63.4045,25100.0
2014-06-16 10:30:00,77.99,78.01,77.83,77.85,22300.0,63.3964,63.4127,63.2664,63.2826,22300.0
2014-06-16 11:00:00,77.88,77.89,77.68,77.73,21900.0,63.307,63.3151,63.1444,63.1851,21900.0
2014-06-16 11:30:00,77.71,77.71,77.52,77.64,18300.0,63.1688,63.1688,63.0144,63.1119,18300.0
2014-06-16 12:00:00,77.65,77.88,77.61,77.83,14900.0,63.12,63.307,63.0875,63.2664,14900.0
2014-06-16 12:30:00,77.82,77.86,77.76,77.82,11300.0,63.2582,63.2907,63.2095,63.2582,11300.0
2014-06-16 13:00:00,77.84,78.02,77.81,77.94,17300.0,63.2745,63.4208,63.2501,63.3558,17300.0
2014-06-16 13:30:00,77.94,77.99,77.73,77.81,42500.0,63.3558,63.3964,63.1851,63.2501,42500.0
2014-06-16 14:00:00,77.79,77.81,77.51,77.51,46300.0,63.2338,63.2501,63.0062,63.0062,46300.0
2014-06-16 14:30:00,77.5,77.67,77.42,77.65,41500.0,62.9981,63.1363,62.9331,63.12,41500.0
2014-06-16 15:00:00,77.64,77.68,77.47,77.57,24900.0,63.1119,63.1444,62.9737,63.055,24900.0
2014-06-16 15:30:00,77.56,77.62,77.49,77.55,79700.0,63.0469,63.0956,62.99,63.0387,79700.0
2014-06-17 09:30:00,77.63,78.92,77.47,78.84,66300.0,63.1038,64.1524,62.9737,64.0874,66300.0
2014-06-17 10:00:00,78.84,79.11,78.59,78.89,52500.0,64.0874,64.3068,63.8841,64.128,52500.0
2014-06-17 10:30:00,78.89,78.89,78.48,78.77,17100.0,64.128,64.128,63.7947,64.0305,17100.0
2014-06-17 11:00:00,78.79,79.04,78.63,78.95,33800.0,64.0467,64.2499,63.9167,64.1768,33800.0
2014-06-17 11:30:00,78.95,79.18,78.9,79.16,23300.0,64.1768,64.3637,64.1361,64.3475,23300.0
2014-06-17 12:00:00,79.14,79.29,79.06,79.17,29700.0,64.3312,64.4532,64.2662,64.3556,29700.0
2014-06-17 12:30:00,79.17,79.55,79.13,79.49,33400.0,64.3556,64.6645,64.3231,64.6157,33400.0
2014-06-17 13:00:00,79.48,79.48,79.34,79.41,32200.0,64.6076,64.6076,64.4938,64.5507,32200.0
2014-06-17 13:30:00,79.41,79.42,79.17,79.22,27100.0,64.5507,64.5588,64.3556,64.3963,27100.0
2014-06-17 14:00:00,79.21,79.22,79.09,79.16,21900.0,64.3881,64.3963,64.2906,64.3475,21900.0
2014-06-17 14:30:00,79.15,79.21,79.02,79.1,26000.0,64.3394,64.3881,64.2337,64.2987,26000.0
2014-06-17 15:00:00,79.1,79.15,78.98,79.05,23300.0,64.2987,64.3394,64.2012,64.2581,23300.0
2014-06-17 15:30:00,79.05,79.17,78.9,79.01,48800.0,64.2581,64.3556,64.1361,64.2256,48800.0
2014-06-18 09:30:00,79.17,79.17,78.67,78.96,38500.0,64.3556,64.3556,63.9492,64.1849,38500.0
2014-06-18 10:00:00,78.94,79.0,78.65,78.76,71200.0,64.1686,64.2174,63.9329,64.0223,71200.0
2014-06-18 10:30:00,78.8,78.89,78.7,78.7,13600.0,64.0548,64.128,63.9736,63.9736,13600.0
2014-06-18 11:00:00,78.69,78.78,78.64,78.73,24500.0,63.9654,64.0386,63.9248,63.9979,24500.0
2014-06-18 11:30:00,78.76,78.89,78.74,78.88,12500.0,64.0223,64.128,64.0061,64.1199,12500.0
2014-06-18 12:00:00,78.88,78.88,78.78,78.78,12400.0,64.1199,64.1199,64.0386,64.0386,12400.0
2014-06-18 12:30:00,78.73,79.06,78.73,79.0,10600.0,63.9979,64.2662,63.9979,64.2174,10600.0
2014-06-18 13:00:00,79.0,79.0,78.84,78.84,18600.0,64.2174,64.2174,64.0874,64.0874,18600.0
2014-06-18 13:30:00,78.83,78.91,78.78,78.89,10800.0,64.0792,64.1443,64.0386,64.128,10800.0
2014-06-18 14:00:00,78.87,79.02,78.74,78.99,25300.0,64.1117,64.2337,64.0061,64.2093,25300.0
2014-06-18 14:30:00,79.0,79.13,78.83,78.94,22100.0,64.2174,64.3231,64.0792,64.1686,22100.0
2014-06-18 15:00:00,78.92,79.02,78.86,78.95,26200.0,64.1524,64.2337,64.1036,64.1768,26200.0
2014-06-18 15:30:00,78.97,79.15,78.9,78.97,66800.0,64.193,64.3394,64.1361,64.193,66800.0
2014-06-19 09:30:00,79.12,79.12,78.63,78.71,22400.0,64.315,64.315,63.9167,63.9817,22400.0
2014-06-19 10:00:00,78.78,78.87,78.62,78.75,11600.0,64.0386,64.1117,63.9085,64.0142,11600.0
2014-06-19 10:30:00,78.78,78.87,78.65,78.71,17800.0,64.0386,64.1117,63.9329,63.9817,17800.0
2014-06-19 11:00:00,78.72,78.89,78.72,78.87,7700.0,63.9898,64.128,63.9898,64.1117,7700.0
2014-06-19 11:30:00,78.84,78.87,78.7,78.84,5600.0,64.0874,64.1117,63.9736,64.0874,5600.0
2014-06-19 12:00:00,78.83,78.85,78.72,78.78,6400.0,64.0792,64.0955,63.9898,64.0386,6400.0
2014-06-19 12:30:00,78.79,78.84,78.79,78.83,2100.0,64.0467,64.0874,64.0467,64.0792,2100.0
2014-06-19 13:00:00,78.84,78.96,78.8,78.96,15800.0,64.0874,64.1849,64.0548,64.1849,15800.0
2014-06-19 13:30:00,78.96,79.05,78.91,78.96,9400.0,64.1849,64.2581,64.1443,64.1849,9400.0
2014-06-19 14:00:00,78.93,78.97,78.88,78.97,6800.0,64.1605,64.193,64.1199,64.193,6800.0
2014-06-19 14:30:00,78.84,78.91,78.84,78.87,4600.0,64.0874,64.1443,64.0874,64.1117,4600.0
2014-06-19 15:00:00,78.86,78.93,78.84,78.87,8700.0,64.1036,64.1605,64.0874,64.1117,8700.0
2014-06-19 15:30:00,78.87,78.98,78.86,78.98,32500.0,64.1117,64.2012,64.1036,64.2012,32500.0
2014-06-20 09:30:00,79.23,79.33,78.78,78.82,64800.0,64.4044,64.4857,64.0386,64.0711,64800.0
2014-06-20 10:00:00,78.9,79.15,78.89,79.07,17800.0,64.1361,64.3394,64.128,64.2743,17800.0
2014-06-20 10:30:00,79.07,79.33,79.04,79.33,6100.0,64.2743,64.4857,64.2499,64.4857,6100.0
2014-06-20 11:00:00,79.35,79.54,79.35,79.46,9400.0,64.5019,64.6564,64.5019,64.5913,9400.0
2014-06-20 11:30:00,79.44,79.47,79.34,79.42,4600.0,64.5751,64.5995,64.4938,64.5588,4600.0
2014-06-20 12:00:00,79.39,79.4,79.19,79.24,6200.0,64.5344,64.5426,64.3719,64.4125,6200.0
2014-06-20 12:30:00,79.2,79.25,78.95,78.95,8700.0,64.38,64.4206,64.1768,64.1768,8700.0
2014-06-20 13:00:00,78.96,78.96,78.77,78.77,7500.0,64.1849,64.1849,64.0305,64.0305,7500.0
2014-06-20 13:30:00,78.8,78.81,78.72,78.79,8800.0,64.0548,64.063,63.9898,64.0467,8800.0
2014-06-20 14:00:00,78.79,78.79,78.4,78.59,45100.0,64.0467,64.0467,63.7297,63.8841,45100.0
2014-06-20 14:30:00,78.6,78.74,78.55,78.63,44900.0,63.8923,64.0061,63.8516,63.9167,44900.0
2014-06-20 15:00:00,78.61,78.67,78.43,78.55,52700.0,63.9004,63.9492,63.7541,63.8516,52700.0
2014-06-20 15:30:00,78.57,78.62,77.56,77.73,483200.0,63.8679,63.9085,63.0469,63.1851,483200.0
2014-06-23 09:30:00,77.79,78.01,77.56,78.01,45200.0,63.2338,63.4127,63.0469,63.4127,45200.0
2014-06-23 10:00:00,78.07,78.17,77.91,77.98,27800.0,63.4614,63.5427,63.3314,63.3883,27800.0
2014-06-23 10:30:00,78.0,78.06,77.86,77.98,15300.0,63.4045,63.4533,63.2907,63.3883,15300.0
2014-06-23 11:00:00,77.94,77.98,77.84,77.84,19800.0,63.3558,63.3883,63.2745,63.2745,19800.0
2014-06-23 11:30:00,77.84,77.85,77.72,77.77,8200.0,63.2745,63.2826,63.1769,63.2176,8200.0
2014-06-23 12:00:00,77.79,77.86,77.77,77.83,10000.0,63.2338,63.2907,63.2176,63.2664,10000.0
2014-06-23 12:30:00,77.83,77.95,77.8,77.82,12700.0,63.2664,63.3639,63.242,63.2582,12700.0
2014-06-23 13:00:00,77.78,77.84,77.73,77.82,14200.0,63.2257,63.2745,63.1851,63.2582,14200.0
2014-06-23 13:30:00,77.81,77.81,77.7,77.72,9900.0,63.2501,63.2501,63.1607,63.1769,9900.0
2014-06-23 14:00:00,77.73,77.95,77.72,77.94,11900.0,63.1851,63.3639,63.1769,63.3558,11900.0
2014-06-23 14:30:00,77.95,78.0,77.93,78.0,15700.0,63.3639,63.4045,63.3476,63.4045,15700.0
2014-06-23 15:00:00,78.0,78.05,77.94,77.95,29200.0,63.4045,63.4452,63.3558,63.3639,29200.0
2014-06-23 15:30:00,77.95,78.18,77.94,78.14,55600.0,63.3639,63.5509,63.3558,63.5183,55600.0
2014-06-24 09:30:00,77.74,78.17,77.52,78.17,18000.0,63.1932,63.5427,63.0144,63.5427,18000.0
2014-06-24 10:00:00,78.22,78.51,78.19,78.41,15900.0,63.5834,63.8191,63.559,63.7378,15900.0
2014-06-24 10:30:00,78.45,78.65,78.45,78.65,13700.0,63.7703,63.9329,63.7703,63.9329,13700.0
2014-06-24 11:00:00,78.67,78.93,78.67,78.85,29300.0,63.9492,64.1605,63.9492,64.0955,29300.0
2014-06-24 11:30:00,78.87,78.98,78.8,78.91,12300.0,64.1117,64.2012,64.0548,64.1443,12300.0
2014-06-24 12:00:00,78.94,78.94,78.76,78.81,8000.0,64.1686,64.1686,64.0223,64.063,8000.0
2014-06-24 12:30:00,78.83,78.92,78.68,78.72,8900.0,64.0792,64.1524,63.9573,63.9898,8900.0
2014-06-24 13:00:00,78.72,78.72,78.48,78.59,23200.0,63.9898,63.9898,63.7947,63.8841,23200.0
2014-06-24 13:30:00,78.6,78.66,78.41,78.45,13100.0,63.8923,63.941,63.7378,63.7703,13100.0
2014-06-24 14:00:00,78.45,78.6,78.32,78.32,12000.0,63.7703,63.8923,63.6647,63.6647,12000.0
2014-06-24 14:30:00,78.35,78.37,78.28,78.33,13100.0,63.6891,63.7053,63.6321,63.6728,13100.0
2014-06-24 15:00:00,78.32,78.32,78.03,78.18,36100.0,63.6647,63.6647,63.4289,63.5509,36100.0
2014-06-24 15:30:00,78.2,78.25,77.95,77.96,60300.0,63.5671,63.6078,63.3639,63.372,60300.0
2014-06-25 09:30:00,77.94,78.38,77.75,78.2,23700.0,63.3558,63.7134,63.2013,63.5671,23700.0
2014-06-25 10:00:00,78.25,78.41,78.09,78.22,14400.0,63.6078,63.7378,63.4777,63.5834,14400.0
2014-06-25 10:30:00,78.22,78.59,78.11,78.59,10500.0,63.5834,63.8841,63.494,63.8841,10500.0
2014-06-25 11:00:00,78.56,78.56,78.23,78.38,9000.0,63.8598,63.8598,63.5915,63.7134,9000.0
2014-06-25 11:30:00,78.3,78.35,78.16,78.35,6800.0,63.6484,63.6891,63.5346,63.6891,6800.0
2014-06-25 12:00:00,78.34,78.39,78.18,78.31,70700.0,63.6809,63.7216,63.5509,63.6565,70700.0
2014-06-25 12:30:00,78.32,78.45,78.28,78.29,8200.0,63.6647,63.7703,63.6321,63.6403,8200.0
2014-06-25 13:00:00,78.26,78.5,78.26,78.45,9900.0,63.6159,63.811,63.6159,63.7703,9900.0
2014-06-25 13:30:00,78.45,78.63,78.45,78.61,10700.0,63.7703,63.9167,63.7703,63.9004,10700.0
2014-06-25 14:00:00,78.59,78.59,78.42,78.51,13800.0,63.8841,63.8841,63.746,63.8191,13800.0
2014-06-25 14:30:00,78.52,78.61,78.44,78.54,11200.0,63.8272,63.9004,63.7622,63.8435,11200.0
2014-06-25 15:00:00,78.53,78.59,78.5,78.55,12400.0,63.8354,63.8841,63.811,63.8516,12400.0
2014-06-25 15:30:00,78.57,78.7,78.54,78.6,39400.0,63.8679,63.9736,63.8435,63.8923,39400.0
2014-06-26 09:30:00,78.6,78.65,77.89,78.01,19800.0,63.8923,63.9329,63.3151,63.4127,19800.0
2014-06-26 10:00:00,77.97,78.32,77.93,78.32,13200.0,63.3802,63.6647,63.3476,63.6647,13200.0
2014-06-26 10:30:00,78.28,78.38,78.19,78.26,12200.0,63.6321,63.7134,63.559,63.6159,12200.0
2014-06-26 11:00:00,78.28,78.4,78.15,78.31,9300.0,63.6321,63.7297,63.5265,63.6565,9300.0
2014-06-26 11:30:00,78.34,78.49,78.23,78.41,8000.0,63.6809,63.8029,63.5915,63.7378,8000.0
2014-06-26 12:00:00,78.47,78.58,78.34,78.55,18800.0,63.7866,63.876,63.6809,63.8516,18800.0
2014-06-26 12:30:00,78.55,78.59,78.47,78.49,7700.0,63.8516,63.8841,63.7866,63.8029,7700.0
2014-06-26 13:00:00,78.46,78.6,78.39,78.57,6200.0,63.7785,63.8923,63.7216,63.8679,6200.0
2014-06-26 13:30:00,78.54,78.63,78.54,78.56,7500.0,63.8435,63.9167,63.8435,63.8598,7500.0
2014-06-26 14:00:00,78.57,78.58,78.45,78.55,5400.0,63.8679,63.876,63.7703,63.8516,5400.0
2014-06-26 14:30:00,78.51,78.57,78.44,78.44,8400.0,63.8191,63.8679,63.7622,63.7622,8400.0
2014-06-26 15:00:00,78.43,78.56,78.41,78.42,15400.0,63.7541,63.8598,63.7378,63.746,15400.0
2014-06-26 15:30:00,78.44,78.53,78.37,78.43,59400.0,63.7622,63.8354,63.7053,63.7541,59400.0
2014-06-27 09:30:00,78.39,78.6,78.16,78.5,7000.0,63.7216,63.8923,63.5346,63.811,7000.0
2014-06-27 10:00:00,78.47,78.51,78.3,78.51,8700.0,63.7866,63.8191,63.6484,63.8191,8700.0
2014-06-27 10:30:00,78.48,78.64,78.47,78.63,5200.0,63.7947,63.9248,63.7866,63.9167,5200.0
2014-06-27 11:00:00,78.67,78.76,78.5,78.61,6900.0,63.9492,64.0223,63.811,63.9004,6900.0
2014-06-27 11:30:00,78.63,78.73,78.6,78.73,3900.0,63.9167,63.9979,63.8923,63.9979,3900.0
2014-06-27 12:00:00,78.7,78.74,78.67,78.69,2800.0,63.9736,64.0061,63.9492,63.9654,2800.0
2014-06-27 12:30:00,78.69,78.69,78.58,78.58,2400.0,63.9654,63.9654,63.876,63.876,2400.0
2014-06-27 13:00:00,78.54,78.61,78.4,78.4,7900.0,63.8435,63.9004,63.7297,63.7297,7900.0
2014-06-27 13:30:00,78.36,78.47,78.36,78.47,5000.0,63.6972,63.7866,63.6972,63.7866,5000.0
2014-06-27 14:00:00,78.43,78.57,78.43,78.49,7200.0,63.7541,63.8679,63.7541,63.8029,7200.0
2014-06-27 14:30:00,78.49,78.56,78.4,78.4,7400.0,63.8029,63.8598,63.7297,63.7297,7400.0
2014-06-27 15:00:00,78.39,78.56,78.34,78.56,20800.0,63.7216,63.8598,63.6809,63.8598,20800.0
2014-06-27 15:30:00,78.55,78.63,78.32,78.44,116400.0,63.8516,63.9167,63.6647,63.7622,116400.0
2014-06-30 09:30:00,78.38,78.8,78.38,78.8,12800.0,63.7134,64.0548,63.7134,64.0548,12800.0
2014-06-30 10:00:00,78.83,79.14,78.83,79.03,14700.0,64.0792,64.3312,64.0792,64.2418,14700.0
2014-06-30 10:30:00,79.08,79.11,78.79,78.83,6900.0,64.2825,64.3068,64.0467,64.0792,6900.0
2014-06-30 11:00:00,78.82,78.91,78.8,78.81,15500.0,64.0711,64.1443,64.0548,64.063,15500.0
2014-06-30 11:30:00,78.82,78.85,78.68,78.72,15600.0,64.0711,64.0955,63.9573,63.9898,15600.0
2014-06-30 12:00:00,78.74,78.79,78.73,78.73,15300.0,64.0061,64.0467,63.9979,63.9979,15300.0
2014-06-30 12:30:00,78.74,78.86,78.72,78.84,74300.0,64.0061,64.1036,63.9898,64.0874,74300.0
2014-06-30 13:00:00,78.87,78.92,78.79,78.79,9600.0,64.1117,64.1524,64.0467,64.0467,9600.0
2014-06-30 13:30:00,78.79,78.9,78.75,78.75,19500.0,64.0467,64.1361,64.0142,64.0142,19500.0
2014-06-30 14:00:00,78.76,78.92,78.75,78.85,28000.0,64.0223,64.1524,64.0142,64.0955,28000.0
2014-06-30 14:30:00,78.86,78.86,78.74,78.75,12200.0,64.1036,64.1036,64.0061,64.0142,12200.0
2014-06-30 15:00:00,78.74,78.8,78.69,78.8,23100.0,64.0061,64.0548,63.9654,64.0548,23100.0
2014-06-30 15:30:00,78.81,79.04,78.77,78.81,137000.0,64.063,64.2499,64.0305,64.063,137000.0
2014-07-01 09:30:00,79.34,79.9,78.97,79.7,43100.0,64.4938,64.949,64.193,64.7864,43100.0
2014-07-01 10:00:00,79.69,79.95,79.6,79.84,28200.0,64.7783,64.9897,64.7051,64.9002,28200.0
2014-07-01 10:30:00,79.82,80.16,79.8,80.05,28300.0,64.884,65.1604,64.8677,65.0709,28300.0
2014-07-01 11:00:00,80.04,80.26,80.03,80.22,24200.0,65.0628,65.2416,65.0547,65.2091,24200.0
2014-07-01 11:30:00,80.24,80.32,80.12,80.27,24200.0,65.2254,65.2904,65.1278,65.2498,24200.0
2014-07-01 12:00:00,80.31,80.34,80.03,80.06,16000.0,65.2823,65.3067,65.0547,65.0791,16000.0
2014-07-01 12:30:00,80.06,80.25,80.06,80.2,14100.0,65.0791,65.2335,65.0791,65.1929,14100.0
2014-07-01 13:00:00,80.2,80.43,80.16,80.39,21600.0,65.1929,65.3798,65.1604,65.3473,21600.0
2014-07-01 13:30:00,80.39,80.45,80.26,80.4,21800.0,65.3473,65.3961,65.2416,65.3555,21800.0
2014-07-01 14:00:00,80.41,80.43,80.11,80.11,14200.0,65.3636,65.3798,65.1197,65.1197,14200.0
2014-07-01 14:30:00,80.14,80.17,79.92,79.98,23700.0,65.1441,65.1685,64.9653,65.014,23700.0
2014-07-01 15:00:00,80.0,80.01,79.59,79.76,58700.0,65.0303,65.0384,64.697,64.8352,58700.0
2014-07-01 15:30:00,79.75,79.88,79.69,79.79,107200.0,64.8271,64.9328,64.7783,64.8596,107200.0
2014-07-02 09:30:00,79.82,80.2,79.38,79.61,28900.0,64.884,65.1929,64.5263,64.7133,28900.0
2014-07-02 10:00:00,79.6,79.67,79.3,79.33,11600.0,64.7051,64.7621,64.4613,64.4857,11600.0
2014-07-02 10:30:00,79.33,79.38,79.21,79.21,15100.0,64.4857,64.5263,64.3881,64.3881,15100.0
2014-07-02 11:00:00,79.22,79.26,79.15,79.26,12700.0,64.3963,64.4288,64.3394,64.4288,12700.0
2014-07-02 11:30:00,79.2,79.23,79.11,79.17,5800.0,64.38,64.4044,64.3068,64.3556,5800.0
2014-07-02 12:00:00,79.15,79.23,79.12,79.21,5200.0,64.3394,64.4044,64.315,64.3881,5200.0
2014-07-02 12:30:00,79.21,79.24,79.13,79.21,5200.0,64.3881,64.4125,64.3231,64.3881,5200.0
2014-07-02 13:00:00,79.21,79.21,79.09,79.12,6600.0,64.3881,64.3881,64.2906,64.315,6600.0
2014-07-02 13:30:00,79.11,79.16,79.04,79.06,17500.0,64.3068,64.3475,64.2499,64.2662,17500.0
2014-07-02 14:00:00,79.04,79.04,78.93,79.02,9700.0,64.2499,64.2499,64.1605,64.2337,9700.0
2014-07-02 14:30:00,79.03,79.05,78.89,78.9,19800.0,64.2418,64.2581,64.128,64.1361,19800.0
2014-07-02 15:00:00,78.92,78.95,78.89,78.91,11600.0,64.1524,64.1768,64.128,64.1443,11600.0
2014-07-02 15:30:00,78.9,79.07,78.83,79.05,56400.0,64.1361,64.2743,64.0792,64.2581,56400.0
2014-07-03 09:30:00,79.37,80.02,79.15,79.92,31600.0,64.5182,65.0466,64.3394,64.9653,31600.0
2014-07-03 10:00:00,79.83,79.87,79.59,79.81,21100.0,64.8921,64.9246,64.697,64.8759,21100.0
2014-07-03 10:30:00,79.81,79.98,79.77,79.9,12700.0,64.8759,65.014,64.8433,64.949,12700.0
2014-07-03 11:00:00,79.91,79.92,79.79,79.87,15300.0,64.9571,64.9653,64.8596,64.9246,15300.0
2014-07-03 11:30:00,79.95,79.95,79.85,79.92,8000.0,64.9897,64.9897,64.9084,64.9653,8000.0
2014-07-03 12:00:00,79.96,79.98,79.86,79.9,16700.0,64.9978,65.014,64.9165,64.949,16700.0
2014-07-03 12:30:00,79.91,79.91,79.8,79.83,35200.0,64.9571,64.9571,64.8677,64.8921,35200.0
2014-07-07 09:30:00,79.77,79.77,79.3,79.45,17100.0,64.8433,64.8433,64.4613,64.5832,17100.0
2014-07-07 10:00:00,79.44,79.71,79.31,79.64,12500.0,64.5751,64.7946,64.4694,64.7377,12500.0
2014-07-07 10:30:00,79.62,79.69,79.58,79.67,11400.0,64.7214,64.7783,64.6889,64.7621,11400.0
2014-07-07 11:00:00,79.65,79.72,79.52,79.6,12700.0,64.7458,64.8027,64.6401,64.7051,12700.0
2014-07-07 11:30:00,79.6,79.68,79.54,79.66,6300.0,64.7051,64.7702,64.6564,64.7539,6300.0
2014-07-07 12:00:00,79.66,79.8,79.66,79.71,8800.0,64.7539,64.8677,64.7539,64.7946,8800.0
2014-07-07 12:30:00,79.73,79.78,79.63,79.67,7400.0,64.8108,64.8515,64.7295,64.7621,7400.0
2014-07-07 13:00:00,79.68,79.73,79.62,79.73,3500.0,64.7702,64.8108,64.7214,64.8108,3500.0
2014-07-07 13:30:00,79.69,79.78,79.69,79.76,3600.0,64.7783,64.8515,64.7783,64.8352,3600.0
2014-07-07 14:00:00,79.71,79.76,79.65,79.66,6000.0,64.7946,64.8352,64.7458,64.7539,6000.0
2014-07-07 14:30:00,79.68,79.71,79.6,79.69,8200.0,64.7702,64.7946,64.7051,64.7783,8200.0
2014-07-07 15:00:00,79.69,79.83,79.69,79.82,10900.0,64.7783,64.8921,64.7783,64.884,10900.0
2014-07-07 15:30:00,79.82,79.86,79.77,79.85,26300.0,64.884,64.9165,64.8433,64.9084,26300.0
2014-07-08 09:30:00,79.67,79.85,79.59,79.72,6600.0,64.7621,64.9084,64.697,64.8027,6600.0
2014-07-08 10:00:00,79.7,79.7,79.37,79.48,13800.0,64.7864,64.7864,64.5182,64.6076,13800.0
2014-07-08 10:30:00,79.47,79.47,79.24,79.24,14600.0,64.5995,64.5995,64.4125,64.4125,14600.0
2014-07-08 11:00:00,79.19,79.19,78.86,78.86,21300.0,64.3719,64.3719,64.1036,64.1036,21300.0
2014-07-08 11:30:00,78.9,79.19,78.85,79.15,25000.0,64.1361,64.3719,64.0955,64.3394,25000.0
2014-07-08 12:00:00,79.14,79.14,78.99,79.05,10400.0,64.3312,64.3312,64.2093,64.2581,10400.0
2014-07-08 12:30:00,79.1,79.12,78.94,79.1,12300.0,64.2987,64.315,64.1686,64.2987,12300.0
2014-07-08 13:00:00,79.11,79.26,79.03,79.16,16200.0,64.3068,64.4288,64.2418,64.3475,16200.0
2014-07-08 13:30:00,79.17,79.26,79.0,79.05,63000.0,64.3556,64.4288,64.2174,64.2581,63000.0
2014-07-08 14:00:00,79.01,79.15,78.94,79.01,21900.0,64.2256,64.3394,64.1686,64.2256,21900.0
2014-07-08 14:30:00,79.0,79.05,78.96,78.99,19700.0,64.2174,64.2581,64.1849,64.2093,19700.0
2014-07-08 15:00:00,78.95,79.03,78.87,78.95,30700.0,64.1768,64.2418,64.1117,64.1768,30700.0
2014-07-08 15:30:00,78.91,79.13,78.87,79.04,70000.0,64.1443,64.3231,64.1117,64.2499,70000.0
2014-07-09 09:30:00,79.49,79.79,79.22,79.51,20200.0,64.6157,64.8596,64.3963,64.632,20200.0
2014-07-09 10:00:00,79.51,79.58,79.36,79.4,59300.0,64.632,64.6889,64.5101,64.5426,59300.0
2014-07-09 10:30:00,79.41,79.47,79.28,79.3,11600.0,64.5507,64.5995,64.445,64.4613,11600.0
2014-07-09 11:00:00,79.3,79.32,79.16,79.28,12800.0,64.4613,64.4775,64.3475,64.445,12800.0
2014-07-09 11:30:00,79.27,79.27,79.13,79.22,4900.0,64.4369,64.4369,64.3231,64.3963,4900.0
2014-07-09 12:00:00,79.22,79.26,79.16,79.23,4900.0,64.3963,64.4288,64.3475,64.4044,4900.0
2014-07-09 12:30:00,79.2,79.25,79.18,79.23,4700.0,64.38,64.4206,64.3637,64.4044,4700.0
2014-07-09 13:00:00,79.26,79.27,78.99,79.06,69800.0,64.4288,64.4369,64.2093,64.2662,69800.0
2014-07-09 13:30:00,79.04,79.21,79.01,79.21,11800.0,64.2499,64.3881,64.2256,64.3881,11800.0
2014-07-09 14:00:00,79.17,79.46,79.09,79.42,13800.0,64.3556,64.5913,64.2906,64.5588,13800.0
2014-07-09 14:30:00,79.4,79.42,79.3,79.38,6900.0,64.5426,64.5588,64.4613,64.5263,6900.0
2014-07-09 15:00:00,79.36,79.47,79.28,79.34,9200.0,64.5101,64.5995,64.445,64.4938,9200.0
2014-07-09 15:30:00,79.34,79.46,79.29,79.39,35600.0,64.4938,64.5913,64.4532,64.5344,35600.0
2014-07-10 09:30:00,78.43,78.7,78.29,78.39,19100.0,63.7541,63.9736,63.6403,63.7216,19100.0
2014-07-10 10:00:00,78.43,78.72,78.29,78.64,10700.0,63.7541,63.9898,63.6403,63.9248,10700.0
2014-07-10 10:30:00,78.64,78.81,78.58,78.75,18800.0,63.9248,64.063,63.876,64.0142,18800.0
2014-07-10 11:00:00,78.76,78.9,78.73,78.74,21600.0,64.0223,64.1361,63.9979,64.0061,21600.0
2014-07-10 11:30:00,78.76,78.86,78.67,78.86,8400.0,64.0223,64.1036,63.9492,64.1036,8400.0
2014-07-10 12:00:00,78.79,79.11,78.79,79.1,8100.0,64.0467,64.3068,64.0467,64.2987,8100.0
2014-07-10 12:30:00,79.12,79.17,79.03,79.14,8900.0,64.315,64.3556,64.2418,64.3312,8900.0
2014-07-10 13:00:00,79.13,79.21,79.05,79.17,7900.0,64.3231,64.3881,64.2581,64.3556,7900.0
2014-07-10 13:30:00,79.19,79.35,79.11,79.15,6500.0,64.3719,64.5019,64.3068,64.3394,6500.0
2014-07-10 14:00:00,79.17,79.3,79.15,79.2,12400.0,64.3556,64.4613,64.3394,64.38,12400.0
2014-07-10 14:30:00,79.2,79.23,79.01,79.07,11200.0,64.38,64.4044,64.2256,64.2743,11200.0
2014-07-10 15:00:00,79.05,79.19,78.98,79.15,13300.0,64.2581,64.3719,64.2012,64.3394,13300.0
2014-07-10 15:30:00,79.14,79.19,78.97,78.97,59500.0,64.3312,64.3719,64.193,64.193,59500.0
2014-07-11 09:30:00,78.78,79.22,78.52,78.83,16700.0,64.0386,64.3963,63.8272,64.0792,16700.0
2014-07-11 10:00:00,78.74,78.94,78.53,78.63,48600.0,64.0061,64.1686,63.8354,63.9167,48600.0
2014-07-11 10:30:00,78.75,78.76,78.42,78.48,12700.0,64.0142,64.0223,63.746,63.7947,12700.0
2014-07-11 11:00:00,78.51,78.64,78.44,78.58,20300.0,63.8191,63.9248,63.7622,63.876,20300.0
2014-07-11 11:30:00,78.64,78.81,78.61,78.63,10900.0,63.9248,64.063,63.9004,63.9167,10900.0
2014-07-11 12:00:00,78.63,78.71,78.62,78.69,11200.0,63.9167,63.9817,63.9085,63.9654,11200.0
2014-07-11 12:30:00,78.69,78.84,78.67,78.78,7000.0,63.9654,64.0874,63.9492,64.0386,7000.0
2014-07-11 13:00:00,78.81,78.89,78.77,78.8,10500.0,64.063,64.128,64.0305,64.0548,10500.0
2014-07-11 13:30:00,78.83,78.83,78.7,78.7,13100.0,64.0792,64.0792,63.9736,63.9736,13100.0
2014-07-11 14:00:00,78.73,78.92,78.73,78.9,8500.0,63.9979,64.1524,63.9979,64.1361,8500.0
2014-07-11 14:30:00,78.89,79.01,78.88,78.9,9900.0,64.128,64.2256,64.1199,64.1361,9900.0
2014-07-11 15:00:00,78.9,79.02,78.89,78.96,10300.0,64.1361,64.2337,64.128,64.1849,10300.0
2014-07-11 15:30:00,78.95,78.98,78.83,78.92,41300.0,64.1768,64.2012,64.0792,64.1524,41300.0
2014-07-14 09:30:00,79.6,79.78,79.38,79.57,10300.0,64.7051,64.8515,64.5263,64.6808,10300.0
2014-07-14 10:00:00,79.57,79.65,79.51,79.61,7900.0,64.6808,64.7458,64.632,64.7133,7900.0
2014-07-14 10:30:00,79.62,79.88,79.62,79.8,16700.0,64.7214,64.9328,64.7214,64.8677,16700.0
2014-07-14 11:00:00,79.85,79.9,79.79,79.89,12400.0,64.9084,64.949,64.8596,64.9409,12400.0
2014-07-14 11:30:00,79.88,79.89,79.74,79.76,10200.0,64.9328,64.9409,64.819,64.8352,10200.0
2014-07-14 12:00:00,79.77,79.79,79.66,79.71,5700.0,64.8433,64.8596,64.7539,64.7946,5700.0
2014-07-14 12:30:00,79.67,79.77,79.62,79.65,6700.0,64.7621,64.8433,64.7214,64.7458,6700.0
2014-07-14 13:00:00,79.66,79.66,79.56,79.57,13200.0,64.7539,64.7539,64.6726,64.6808,13200.0
2014-07-14 13:30:00,79.57,79.68,79.56,79.56,12600.0,64.6808,64.7702,64.6726,64.6726,12600.0
2014-07-14 14:00:00,79.55,79.6,79.48,79.56,8500.0,64.6645,64.7051,64.6076,64.6726,8500.0
2014-07-14 14:30:00,79.53,79.58,79.5,79.58,10100.0,64.6482,64.6889,64.6239,64.6889,10100.0
2014-07-14 15:00:00,79.56,79.57,79.48,79.5,11800.0,64.6726,64.6808,64.6076,64.6239,11800.0
2014-07-14 15:30:00,79.5,79.63,79.45,79.62,60900.0,64.6239,64.7295,64.5832,64.7214,60900.0
2014-07-15 09:30:00,79.77,80.1,79.69,79.69,25600.0,64.8433,65.1116,64.7783,64.7783,25600.0
2014-07-15 10:00:00,79.83,79.84,79.4,79.5,13500.0,64.8921,64.9002,64.5426,64.6239,13500.0
2014-07-15 10:30:00,79.49,79.6,79.21,79.4,12100.0,64.6157,64.7051,64.3881,64.5426,12100.0
2014-07-15 11:00:00,79.41,79.57,79.32,79.52,15900.0,64.5507,64.6808,64.4775,64.6401,15900.0
2014-07-15 11:30:00,79.47,79.49,79.26,79.29,10000.0,64.5995,64.6157,64.4288,64.4532,10000.0
2014-07-15 12:00:00,79.25,79.36,79.15,79.33,7500.0,64.4206,64.5101,64.3394,64.4857,7500.0
2014-07-15 12:30:00,79.35,79.44,79.29,79.41,6300.0,64.5019,64.5751,64.4532,64.5507,6300.0
2014-07-15 13:00:00,79.38,79.64,79.38,79.6,7700.0,64.5263,64.7377,64.5263,64.7051,7700.0
2014-07-15 13:30:00,79.61,79.64,79.53,79.58,9800.0,64.7133,64.7377,64.6482,64.6889,9800.0
2014-07-15 14:00:00,79.58,79.69,79.55,79.68,10500.0,64.6889,64.7783,64.6645,64.7702,10500.0
2014-07-15 14:30:00,79.69,79.69,79.6,79.69,4400.0,64.7783,64.7783,64.7051,64.7783,4400.0
2014-07-15 15:00:00,79.66,79.66,79.53,79.58,11800.0,64.7539,64.7539,64.6482,64.6889,11800.0
2014-07-15 15:30:00,79.59,79.74,79.58,79.59,34000.0,64.697,64.819,64.6889,64.697,34000.0
2014-07-16 09:30:00,79.94,80.22,79.02,79.27,22200.0,64.9815,65.2091,64.2337,64.4369,22200.0
2014-07-16 10:00:00,79.36,79.65,79.22,79.22,18000.0,64.5101,64.7458,64.3963,64.3963,18000.0
2014-07-16 10:30:00,79.2,79.43,79.13,79.32,21500.0,64.38,64.567,64.3231,64.4775,21500.0
2014-07-16 11:00:00,79.28,79.5,79.28,79.5,18900.0,64.445,64.6239,64.445,64.6239,18900.0
2014-07-16 11:30:00,79.48,79.49,79.29,79.36,16000.0,64.6076,64.6157,64.4532,64.5101,16000.0
2014-07-16 12:00:00,79.36,79.55,79.27,79.44,8700.0,64.5101,64.6645,64.4369,64.5751,8700.0
2014-07-16 12:30:00,79.49,79.62,79.48,79.62,11600.0,64.6157,64.7214,64.6076,64.7214,11600.0
2014-07-16 13:00:00,79.62,79.62,79.4,79.4,8700.0,64.7214,64.7214,64.5426,64.5426,8700.0
2014-07-16 13:30:00,79.45,79.64,79.37,79.64,15300.0,64.5832,64.7377,64.5182,64.7377,15300.0
2014-07-16 14:00:00,79.63,79.78,79.44,79.53,12500.0,64.7295,64.8515,64.5751,64.6482,12500.0
2014-07-16 14:30:00,79.53,79.56,79.22,79.22,18100.0,64.6482,64.6726,64.3963,64.3963,18100.0
2014-07-16 15:00:00,79.22,79.48,79.19,79.45,24900.0,64.3963,64.6076,64.3719,64.5832,24900.0
2014-07-16 15:30:00,79.49,79.49,79.23,79.29,50200.0,64.6157,64.6157,64.4044,64.4532,50200.0
2014-07-17 09:30:00,79.27,79.64,79.05,79.64,13300.0,64.4369,64.7377,64.2581,64.7377,13300.0
2014-07-17 10:00:00,79.64,79.73,79.42,79.72,26400.0,64.7377,64.8108,64.5588,64.8027,26400.0
2014-07-17 10:30:00,79.72,79.74,79.58,79.71,17300.0,64.8027,64.819,64.6889,64.7946,17300.0
2014-07-17 11:00:00,79.68,79.73,79.36,79.45,22500.0,64.7702,64.8108,64.5101,64.5832,22500.0
2014-07-17 11:30:00,79.43,79.63,79.41,79.49,22500.0,64.567,64.7295,64.5507,64.6157,22500.0
2014-07-17 12:00:00,79.44,79.48,79.36,79.43,12800.0,64.5751,64.6076,64.5101,64.567,12800.0
2014-07-17 12:30:00,79.44,79.57,79.4,79.45,5200.0,64.5751,64.6808,64.5426,64.5832,5200.0
2014-07-17 13:00:00,79.48,79.64,79.46,79.49,19600.0,64.6076,64.7377,64.5913,64.6157,19600.0
2014-07-17 13:30:00,79.49,79.56,79.39,79.44,9700.0,64.6157,64.6726,64.5344,64.5751,9700.0
2014-07-17 14:00:00,79.43,79.46,79.39,79.43,29400.0,64.567,64.5913,64.5344,64.567,29400.0
2014-07-17 14:30:00,79.44,79.49,79.41,79.49,13600.0,64.5751,64.6157,64.5507,64.6157,13600.0
2014-07-17 15:00:00,79.46,79.47,79.14,79.14,32700.0,64.5913,64.5995,64.3312,64.3312,32700.0
2014-07-17 15:30:00,79.17,79.21,78.98,79.11,56300.0,64.3556,64.3881,64.2012,64.3068,56300.0
2014-07-18 09:30:00,79.08,79.47,79.01,79.15,34700.0,64.2825,64.5995,64.2256,64.3394,34700.0
2014-07-18 10:00:00,79.22,79.48,79.14,79.4,7700.0,64.3963,64.6076,64.3312,64.5426,7700.0
2014-07-18 10:30:00,79.47,79.64,79.42,79.64,7200.0,64.5995,64.7377,64.5588,64.7377,7200.0
2014-07-18 11:00:00,79.66,79.84,79.63,79.79,9400.0,64.7539,64.9002,64.7295,64.8596,9400.0
2014-07-18 11:30:00,79.74,79.92,79.74,79.86,5700.0,64.819,64.9653,64.819,64.9165,5700.0
2014-07-18 12:00:00,79.82,80.06,79.81,80.06,10500.0,64.884,65.0791,64.8759,65.0791,10500.0
2014-07-18 12:30:00,80.04,80.04,79.94,79.99,5900.0,65.0628,65.0628,64.9815,65.0222,5900.0
2014-07-18 13:00:00,79.98,79.98,79.8,79.84,6300.0,65.014,65.014,64.8677,64.9002,6300.0
2014-07-18 13:30:00,79.85,79.85,79.75,79.81,6200.0,64.9084,64.9084,64.8271,64.8759,6200.0
2014-07-18 14:00:00,79.8,79.91,79.75,79.89,9100.0,64.8677,64.9571,64.8271,64.9409,9100.0
2014-07-18 14:30:00,79.91,79.98,79.91,79.91,12500.0,64.9571,65.014,64.9571,64.9571,12500.0
2014-07-18 15:00:00,79.91,80.07,79.88,79.97,8600.0,64.9571,65.0872,64.9328,65.0059,8600.0
2014-07-18 15:30:00,79.97,80.02,79.85,79.89,34900.0,65.0059,65.0466,64.9084,64.9409,34900.0
2014-07-21 09:30:00,79.52,79.82,79.39,79.7,8400.0,64.6401,64.884,64.5344,64.7864,8400.0
2014-07-21 10:00:00,79.62,79.68,79.43,79.53,12100.0,64.7214,64.7702,64.567,64.6482,12100.0
2014-07-21 10:30:00,79.46,79.5,79.3,79.42,3800.0,64.5913,64.6239,64.4613,64.5588,3800.0
2014-07-21 11:00:00,79.38,79.6,79.35,79.56,5800.0,64.5263,64.7051,64.5019,64.6726,5800.0
2014-07-21 11:30:00,79.57,79.71,79.52,79.65,14900.0,64.6808,64.7946,64.6401,64.7458,14900.0
2014-07-21 12:00:00,79.65,79.71,79.6,79.65,5500.0,64.7458,64.7946,64.7051,64.7458,5500.0
2014-07-21 12:30:00,79.65,79.69,79.63,79.65,3200.0,64.7458,64.7783,64.7295,64.7458,3200.0
2014-07-21 13:00:00,79.6,79.87,79.6,79.87,6500.0,64.7051,64.9246,64.7051,64.9246,6500.0
2014-07-21 13:30:00,79.82,80.19,79.77,80.14,56200.0,64.884,65.1847,64.8433,65.1441,56200.0
2014-07-21 14:00:00,80.13,80.17,80.08,80.15,10300.0,65.136,65.1685,65.0953,65.1522,10300.0
2014-07-21 14:30:00,80.14,80.2,80.11,80.13,14400.0,65.1441,65.1929,65.1197,65.136,14400.0
2014-07-21 15:00:00,80.16,80.23,80.1,80.23,17100.0,65.1604,65.2173,65.1116,65.2173,17100.0
2014-07-21 15:30:00,80.23,80.27,80.19,80.22,59400.0,65.2173,65.2498,65.1847,65.2091,59400.0
2014-07-22 09:30:00,80.39,80.39,80.1,80.34,26400.0,65.3473,65.3473,65.1116,65.3067,26400.0
2014-07-22 10:00:00,80.3,80.32,80.14,80.24,97100.0,65.2742,65.2904,65.1441,65.2254,97100.0
2014-07-22 10:30:00,80.27,80.32,80.18,80.3,19600.0,65.2498,65.2904,65.1766,65.2742,19600.0
2014-07-22 11:00:00,80.31,80.47,80.29,80.4,16800.0,65.2823,65.4124,65.266,65.3555,16800.0
2014-07-22 11:30:00,80.4,80.56,80.4,80.56,11100.0,65.3555,65.4855,65.3555,65.4855,11100.0
2014-07-22 12:00:00,80.54,80.68,80.54,80.67,12300.0,65.4693,65.5831,65.4693,65.5749,12300.0
2014-07-22 12:30:00,80.66,80.7,80.63,80.68,5100.0,65.5668,65.5993,65.5424,65.5831,5100.0
2014-07-22 13:00:00,80.64,80.69,80.63,80.64,5200.0,65.5505,65.5912,65.5424,65.5505,5200.0
2014-07-22 13:30:00,80.64,80.69,80.63,80.67,18700.0,65.5505,65.5912,65.5424,65.5749,18700.0
2014-07-22 14:00:00,80.65,80.65,80.49,80.61,61700.0,65.5587,65.5587,65.4286,65.5262,61700.0
2014-07-22 14:30:00,80.62,80.7,80.57,80.67,76200.0,65.5343,65.5993,65.4936,65.5749,76200.0
2014-07-22 15:00:00,80.66,80.69,80.54,80.69,30900.0,65.5668,65.5912,65.4693,65.5912,30900.0
2014-07-22 15:30:00,80.7,80.81,80.63,80.79,92300.0,65.5993,65.6887,65.5424,65.6725,92300.0
2014-07-23 09:30:00,80.96,80.96,80.35,80.63,15300.0,65.8107,65.8107,65.3148,65.5424,15300.0
2014-07-23 10:00:00,80.59,80.84,80.58,80.72,13500.0,65.5099,65.7131,65.5018,65.6156,13500.0
2014-07-23 10:30:00,80.81,80.97,80.78,80.81,10700.0,65.6887,65.8188,65.6643,65.6887,10700.0
2014-07-23 11:00:00,80.8,80.95,80.77,80.89,11100.0,65.6806,65.8025,65.6562,65.7538,11100.0
2014-07-23 11:30:00,80.88,80.91,80.73,80.75,8100.0,65.7456,65.77,65.6237,65.64,8100.0
2014-07-23 12:00:00,80.76,80.76,80.61,80.61,5000.0,65.6481,65.6481,65.5262,65.5262,5000.0
2014-07-23 12:30:00,80.61,80.67,80.54,80.59,22300.0,65.5262,65.5749,65.4693,65.5099,22300.0
2014-07-23 13:00:00,80.6,80.6,80.49,80.54,6400.0,65.518,65.518,65.4286,65.4693,6400.0
2014-07-23 13:30:00,80.56,80.62,80.53,80.56,10100.0,65.4855,65.5343,65.4611,65.4855,10100.0
2014-07-23 14:00:00,80.56,80.57,80.41,80.41,10100.0,65.4855,65.4936,65.3636,65.3636,10100.0
2014-07-23 14:30:00,80.42,80.47,80.37,80.44,17600.0,65.3717,65.4124,65.3311,65.388,17600.0
2014-07-23 15:00:00,80.43,80.48,80.39,80.45,38800.0,65.3798,65.4205,65.3473,65.3961,38800.0
2014-07-23 15:30:00,80.45,80.46,80.36,80.36,52500.0,65.3961,65.4042,65.3229,65.3229,52500.0
2014-07-24 09:30:00,80.16,80.7,79.99,80.48,68000.0,65.1604,65.5993,65.0222,65.4205,68000.0
2014-07-24 10:00:00,80.44,80.59,80.22,80.37,17400.0,65.388,65.5099,65.2091,65.3311,17400.0
2014-07-24 10:30:00,80.43,80.45,80.08,80.13,26900.0,65.3798,65.3961,65.0953,65.136,26900.0
2014-07-24 11:00:00,80.13,80.57,80.13,80.47,19500.0,65.136,65.4936,65.136,65.4124,19500.0
2014-07-24 11:30:00,80.52,80.6,80.42,80.48,17000.0,65.453,65.518,65.3717,65.4205,17000.0
2014-07-24 12:00:00,80.44,80.62,80.44,80.52,14700.0,65.388,65.5343,65.388,65.453,14700.0
2014-07-24 12:30:00,80.56,80.6,80.48,80.56,13200.0,65.4855,65.518,65.4205,65.4855,13200.0
2014-07-24 13:00:00,80.59,80.62,80.45,80.54,36100.0,65.5099,65.5343,65.3961,65.4693,36100.0
2014-07-24 13:30:00,80.55,80.73,80.53,80.63,21000.0,65.4774,65.6237,65.4611,65.5424,21000.0
2014-07-24 14:00:00,80.6,80.86,80.6,80.84,15000.0,65.518,65.7294,65.518,65.7131,15000.0
2014-07-24 14:30:00,80.85,80.94,80.66,80.84,19700.0,65.7212,65.7944,65.5668,65.7131,19700.0
2014-07-24 15:00:00,80.84,80.87,80.71,80.84,22200.0,65.7131,65.7375,65.6074,65.7131,22200.0
2014-07-24 15:30:00,80.83,81.02,80.81,80.83,76700.0,65.705,65.8594,65.6887,65.705,76700.0
2014-07-25 09:30:00,81.98,82.41,81.0,81.36,41100.0,66.6398,66.9893,65.8432,66.1358,41100.0
2014-07-25 10:00:00,81.44,81.65,81.06,81.34,35300.0,66.2008,66.3716,65.892,66.1196,35300.0
2014-07-25 10:30:00,81.34,81.41,81.19,81.2,23500.0,66.1196,66.1765,65.9976,66.0058,23500.0
2014-07-25 11:00:00,81.22,81.31,81.0,81.25,27500.0,66.022,66.0952,65.8432,66.0464,27500.0
2014-07-25 11:30:00,81.25,81.4,81.11,81.11,17100.0,66.0464,66.1683,65.9326,65.9326,17100.0
2014-07-25 12:00:00,81.11,81.61,81.09,81.47,49900.0,65.9326,66.339,65.9163,66.2252,49900.0
2014-07-25 12:30:00,81.54,81.57,81.43,81.5,30300.0,66.2821,66.3065,66.1927,66.2496,30300.0
2014-07-25 13:00:00,81.43,81.5,81.2,81.35,26400.0,66.1927,66.2496,66.0058,66.1277,26400.0
2014-07-25 13:30:00,81.4,81.57,81.34,81.36,17800.0,66.1683,66.3065,66.1196,66.1358,17800.0
2014-07-25 14:00:00,81.35,81.56,81.19,81.46,17200.0,66.1277,66.2984,65.9976,66.2171,17200.0
2014-07-25 14:30:00,81.51,81.55,81.4,81.48,12400.0,66.2577,66.2903,66.1683,66.2334,12400.0
2014-07-25 15:00:00,81.48,81.5,81.16,81.4,28700.0,66.2334,66.2496,65.9732,66.1683,28700.0
2014-07-25 15:30:00,81.4,81.81,81.38,81.74,149700.0,66.1683,66.5016,66.1521,66.4447,149700.0
2014-07-28 09:30:00,81.73,81.77,81.46,81.64,30900.0,66.4366,66.4691,66.2171,66.3634,30900.0
2014-07-28 10:00:00,81.62,81.64,81.32,81.52,30000.0,66.3472,66.3634,66.1033,66.2659,30000.0
2014-07-28 10:30:00,81.51,81.61,81.41,81.52,26700.0,66.2577,66.339,66.1765,66.2659,26700.0
2014-07-28 11:00:00,81.51,81.66,81.5,81.64,15100.0,66.2577,66.3797,66.2496,66.3634,15100.0
2014-07-28 11:30:00,81.66,81.68,81.53,81.65,10600.0,66.3797,66.3959,66.274,66.3716,10600.0
2014-07-28 12:00:00,81.62,81.62,81.46,81.56,9400.0,66.3472,66.3472,66.2171,66.2984,9400.0
2014-07-28 12:30:00,81.54,81.7,81.54,81.67,35300.0,66.2821,66.4122,66.2821,66.3878,35300.0
2014-07-28 13:00:00,81.67,81.87,81.66,81.8,21300.0,66.3878,66.5504,66.3797,66.4935,21300.0
2014-07-28 13:30:00,81.8,82.06,81.79,81.87,42500.0,66.4935,66.7048,66.4854,66.5504,42500.0
2014-07-28 14:00:00,81.93,82.07,81.84,82.05,18900.0,66.5992,66.713,66.526,66.6967,18900.0
2014-07-28 14:30:00,82.05,82.28,82.01,82.23,27000.0,66.6967,66.8837,66.6642,66.843,27000.0
2014-07-28 15:00:00,82.22,82.58,82.12,82.57,36300.0,66.8349,67.1275,66.7536,67.1194,36300.0
2014-07-28 15:30:00,82.56,82.67,82.38,82.47,95400.0,67.1113,67.2007,66.965,67.0381,95400.0
2014-07-29 09:30:00,82.5,82.72,82.09,82.36,23700.0,67.0625,67.2413,66.7292,66.9487,23700.0
2014-07-29 10:00:00,82.42,82.73,82.42,82.68,18700.0,66.9975,67.2495,66.9975,67.2088,18700.0
2014-07-29 10:30:00,82.62,82.63,82.36,82.36,19000.0,67.16,67.1682,66.9487,66.9487,19000.0
2014-07-29 11:00:00,82.36,82.37,82.07,82.15,28600.0,66.9487,66.9568,66.713,66.778,28600.0
2014-07-29 11:30:00,82.15,82.17,81.96,82.17,17600.0,66.778,66.7942,66.6235,66.7942,17600.0
2014-07-29 12:00:00,82.12,82.38,82.07,82.38,7800.0,66.7536,66.965,66.713,66.965,7800.0
2014-07-29 12:30:00,82.37,82.42,82.29,82.41,18200.0,66.9568,66.9975,66.8918,66.9893,18200.0
2014-07-29 13:00:00,82.43,82.5,82.33,82.45,14800.0,67.0056,67.0625,66.9243,67.0219,14800.0
2014-07-29 13:30:00,82.44,82.47,82.4,82.47,14300.0,67.0137,67.0381,66.9812,67.0381,14300.0
2014-07-29 14:00:00,82.46,82.48,82.1,82.21,17300.0,67.03,67.0462,66.7373,66.8268,17300.0
2014-07-29 14:30:00,82.19,82.36,82.19,82.21,18400.0,66.8105,66.9487,66.8105,66.8268,18400.0
2014-07-29 15:00:00,82.21,82.29,82.08,82.08,35400.0,66.8268,66.8918,66.7211,66.7211,35400.0
2014-07-29 15:30:00,82.06,82.13,81.85,81.86,82300.0,66.7048,66.7617,66.5341,66.5423,82300.0
2014-07-30 09:30:00,82.03,82.03,81.53,81.54,28800.0,66.6804,66.6804,66.274,66.2821,28800.0
2014-07-30 10:00:00,81.59,81.65,81.44,81.58,33200.0,66.3228,66.3716,66.2008,66.3146,33200.0
2014-07-30 10:30:00,81.58,81.59,81.2,81.27,22200.0,66.3146,66.3228,66.0058,66.0627,22200.0
2014-07-30 11:00:00,81.26,81.33,81.07,81.25,26500.0,66.0545,66.1114,65.9001,66.0464,26500.0
2014-07-30 11:30:00,81.22,81.23,81.03,81.04,13700.0,66.022,66.0301,65.8676,65.8757,13700.0
2014-07-30 12:00:00,81.04,81.13,81.0,81.08,11400.0,65.8757,65.9489,65.8432,65.9082,11400.0
2014-07-30 12:30:00,81.06,81.15,81.03,81.1,12000.0,65.892,65.9651,65.8676,65.9245,12000.0
2014-07-30 13:00:00,81.08,81.09,80.97,81.01,12000.0,65.9082,65.9163,65.8188,65.8513,12000.0
2014-07-30 13:30:00,81.02,81.2,81.02,81.19,17200.0,65.8594,66.0058,65.8594,65.9976,17200.0
2014-07-30 14:00:00,81.18,81.74,81.15,81.49,25800.0,65.9895,66.4447,65.9651,66.2415,25800.0
2014-07-30 14:30:00,81.45,81.5,81.25,81.29,14000.0,66.209,66.2496,66.0464,66.0789,14000.0
2014-07-30 15:00:00,81.29,81.31,81.16,81.28,24300.0,66.0789,66.0952,65.9732,66.0708,24300.0
2014-07-30 15:30:00,81.28,81.28,81.12,81.17,91200.0,66.0708,66.0708,65.9407,65.9814,91200.0
2014-07-31 09:30:00,80.69,81.37,80.57,81.22,67300.0,65.5912,66.1439,65.4936,66.022,67300.0
2014-07-31 10:00:00,81.22,81.25,80.59,80.59,31400.0,66.022,66.0464,65.5099,65.5099,31400.0
2014-07-31 10:30:00,80.67,80.8,80.27,80.28,70800.0,65.5749,65.6806,65.2498,65.2579,70800.0
2014-07-31 11:00:00,80.27,80.48,80.26,80.28,19100.0,65.2498,65.4205,65.2416,65.2579,19100.0
2014-07-31 11:30:00,80.25,80.37,80.17,80.2,34100.0,65.2335,65.3311,65.1685,65.1929,34100.0
2014-07-31 12:00:00,80.18,80.23,79.94,79.99,19400.0,65.1766,65.2173,64.9815,65.0222,19400.0
2014-07-31 12:30:00,80.0,80.15,79.98,80.03,18500.0,65.0303,65.1522,65.014,65.0547,18500.0
2014-07-31 13:00:00,80.04,80.1,79.97,80.04,15700.0,65.0628,65.1116,65.0059,65.0628,15700.0
2014-07-31 13:30:00,80.04,80.25,80.04,80.16,15000.0,65.0628,65.2335,65.0628,65.1604,15000.0
2014-07-31 14:00:00,80.19,80.26,80.14,80.26,35900.0,65.1847,65.2416,65.1441,65.2416,35900.0
2014-07-31 14:30:00,80.25,80.26,80.08,80.08,18600.0,65.2335,65.2416,65.0953,65.0953,18600.0
2014-07-31 15:00:00,80.08,80.21,80.02,80.1,30100.0,65.0953,65.201,65.0466,65.1116,30100.0
2014-07-31 15:30:00,80.08,80.35,80.07,80.29,106800.0,65.0953,65.3148,65.0872,65.266,106800.0
2014-08-01 09:30:00,80.08,80.38,79.61,80.05,22400.0,65.0953,65.3392,64.7133,65.0709,22400.0
2014-08-01 10:00:00,80.04,80.36,79.96,80.22,24800.0,65.0628,65.3229,64.9978,65.2091,24800.0
2014-08-01 10:30:00,80.2,80.25,79.95,80.06,36400.0,65.1929,65.2335,64.9897,65.0791,36400.0
2014-08-01 11:00:00,80.04,80.06,79.87,79.97,35300.0,65.0628,65.0791,64.9246,65.0059,35300.0
2014-08-01 11:30:00,79.94,79.96,79.53,79.64,26000.0,64.9815,64.9978,64.6482,64.7377,26000.0
2014-08-01 12:00:00,79.63,79.81,79.61,79.78,22400.0,64.7295,64.8759,64.7133,64.8515,22400.0
2014-08-01 12:30:00,79.78,79.97,79.7,79.91,13900.0,64.8515,65.0059,64.7864,64.9571,13900.0
2014-08-01 13:00:00,79.91,80.11,79.84,80.11,15900.0,64.9571,65.1197,64.9002,65.1197,15900.0
2014-08-01 13:30:00,80.15,80.17,79.98,80.15,35900.0,65.1522,65.1685,65.014,65.1522,35900.0
2014-08-01 14:00:00,80.19,80.22,79.97,79.99,18500.0,65.1847,65.2091,65.0059,65.0222,18500.0
2014-08-01 14:30:00,80.01,80.3,79.99,80.29,28400.0,65.0384,65.2742,65.0222,65.266,28400.0
2014-08-01 15:00:00,80.23,80.43,80.2,80.26,41700.0,65.2173,65.3798,65.1929,65.2416,41700.0
2014-08-01 15:30:00,80.27,80.42,80.19,80.28,59700.0,65.2498,65.3717,65.1847,65.2579,59700.0
2014-08-04 09:30:00,80.53,80.91,80.42,80.74,23200.0,65.4611,65.77,65.3717,65.6318,23200.0
2014-08-04 10:00:00,80.68,80.74,80.49,80.58,24200.0,65.5831,65.6318,65.4286,65.5018,24200.0
2014-08-04 10:30:00,80.58,80.64,80.32,80.36,33800.0,65.5018,65.5505,65.2904,65.3229,33800.0
2014-08-04 11:00:00,80.36,80.67,80.27,80.67,24700.0,65.3229,65.5749,65.2498,65.5749,24700.0
2014-08-04 11:30:00,80.66,80.83,80.66,80.8,27700.0,65.5668,65.705,65.5668,65.6806,27700.0
2014-08-04 12:00:00,80.79,80.91,80.65,80.91,68600.0,65.6725,65.77,65.5587,65.77,68600.0
2014-08-04 12:30:00,80.88,80.9,80.73,80.75,12100.0,65.7456,65.7619,65.6237,65.64,12100.0
2014-08-04 13:00:00,80.76,80.8,80.62,80.8,12200.0,65.6481,65.6806,65.5343,65.6806,12200.0
2014-08-04 13:30:00,80.77,80.99,80.75,80.97,22000.0,65.6562,65.8351,65.64,65.8188,22000.0
2014-08-04 14:00:00,80.97,81.0,80.92,80.98,19200.0,65.8188,65.8432,65.7781,65.8269,19200.0
2014-08-04 14:30:00,80.97,81.12,80.96,81.08,39200.0,65.8188,65.9407,65.8107,65.9082,39200.0
2014-08-04 15:00:00,81.06,81.21,80.97,81.17,35700.0,65.892,66.0139,65.8188,65.9814,35700.0
2014-08-04 15:30:00,81.17,81.29,81.17,81.19,120000.0,65.9814,66.0789,65.9814,65.9976,120000.0
2014-08-05 09:30:00,80.95,81.26,80.63,80.87,33700.0,65.8025,66.0545,65.5424,65.7375,33700.0
2014-08-05 10:00:00,80.81,80.91,80.58,80.9,30900.0,65.6887,65.77,65.5018,65.7619,30900.0
2014-08-05 10:30:00,80.86,80.99,80.69,80.69,39300.0,65.7294,65.8351,65.5912,65.5912,39300.0
2014-08-05 11:00:00,80.7,80.85,80.59,80.67,20700.0,65.5993,65.7212,65.5099,65.5749,20700.0
2014-08-05 11:30:00,80.68,80.82,80.61,80.62,17400.0,65.5831,65.6969,65.5262,65.5343,17400.0
2014-08-05 12:00:00,80.65,80.72,80.42,80.53,21900.0,65.5587,65.6156,65.3717,65.4611,21900.0
2014-08-05 12:30:00,80.54,80.66,80.46,80.61,12300.0,65.4693,65.5668,65.4042,65.5262,12300.0
2014-08-05 13:00:00,80.56,80.73,80.53,80.68,7000.0,65.4855,65.6237,65.4611,65.5831,7000.0
2014-08-05 13:30:00,80.71,80.71,80.22,80.34,24400.0,65.6074,65.6074,65.2091,65.3067,24400.0
2014-08-05 14:00:00,80.34,80.42,80.15,80.34,20600.0,65.3067,65.3717,65.1522,65.3067,20600.0
2014-08-05 14:30:00,80.36,80.42,80.07,80.07,31100.0,65.3229,65.3717,65.0872,65.0872,31100.0
2014-08-05 15:00:00,80.07,80.15,79.88,80.03,29900.0,65.0872,65.1522,64.9328,65.0547,29900.0
2014-08-05 15:30:00,80.07,80.19,80.04,80.07,58500.0,65.0872,65.1847,65.0628,65.0872,58500.0
2014-08-06 09:30:00,79.58,80.4,79.51,80.32,37700.0,64.955,65.6243,64.8978,65.559,37700.0
2014-08-06 10:00:00,80.33,80.76,80.32,80.6,23000.0,65.5671,65.9181,65.559,65.7875,23000.0
2014-08-06 10:30:00,80.7,80.76,80.5,80.76,14700.0,65.8691,65.9181,65.7059,65.9181,14700.0
2014-08-06 11:00:00,80.79,80.84,80.38,80.38,23600.0,65.9426,65.9834,65.6079,65.6079,23600.0
2014-08-06 11:30:00,80.43,80.49,80.36,80.46,60100.0,65.6488,65.6977,65.5916,65.6732,60100.0
2014-08-06 12:00:00,80.48,80.52,80.31,80.41,19400.0,65.6896,65.7222,65.5508,65.6324,19400.0
2014-08-06 12:30:00,80.44,80.52,80.29,80.29,17900.0,65.6569,65.7222,65.5345,65.5345,17900.0
2014-08-06 13:00:00,80.28,80.42,80.18,80.31,22500.0,65.5263,65.6406,65.4447,65.5508,22500.0
2014-08-06 13:30:00,80.31,80.47,80.21,80.28,21600.0,65.5508,65.6814,65.4692,65.5263,21600.0
2014-08-06 14:00:00,80.27,80.32,80.2,80.27,27000.0,65.5182,65.559,65.461,65.5182,27000.0
2014-08-06 14:30:00,80.29,80.33,80.16,80.26,33800.0,65.5345,65.5671,65.4284,65.51,33800.0
2014-08-06 15:00:00,80.25,80.41,80.23,80.25,36800.0,65.5018,65.6324,65.4855,65.5018,36800.0
2014-08-06 15:30:00,80.26,80.35,80.16,80.21,52700.0,65.51,65.5835,65.4284,65.4692,52700.0
2014-08-07 09:30:00,80.6,80.96,80.18,80.26,28100.0,65.7875,66.0814,65.4447,65.51,28100.0
2014-08-07 10:00:00,80.34,80.4,80.08,80.15,16700.0,65.5753,65.6243,65.3631,65.4202,16700.0
2014-08-07 10:30:00,80.1,80.35,79.91,80.08,19900.0,65.3794,65.5835,65.2243,65.3631,19900.0
2014-08-07 11:00:00,80.05,80.18,79.9,80.0,53600.0,65.3386,65.4447,65.2162,65.2978,53600.0
2014-08-07 11:30:00,80.0,80.13,79.94,80.09,14200.0,65.2978,65.4039,65.2488,65.3712,14200.0
2014-08-07 12:00:00,80.09,80.14,79.93,80.02,17700.0,65.3712,65.4121,65.2406,65.3141,17700.0
2014-08-07 12:30:00,80.03,80.13,79.85,80.13,13300.0,65.3223,65.4039,65.1753,65.4039,13300.0
2014-08-07 13:00:00,80.16,80.4,80.16,80.36,13500.0,65.4284,65.6243,65.4284,65.5916,13500.0
2014-08-07 13:30:00,80.37,80.67,80.37,80.64,17700.0,65.5998,65.8447,65.5998,65.8202,17700.0
2014-08-07 14:00:00,80.64,80.64,80.26,80.37,14500.0,65.8202,65.8202,65.51,65.5998,14500.0
2014-08-07 14:30:00,80.35,80.35,80.14,80.15,12500.0,65.5835,65.5835,65.4121,65.4202,12500.0
2014-08-07 15:00:00,80.1,80.15,79.95,79.99,28200.0,65.3794,65.4202,65.257,65.2896,28200.0
2014-08-07 15:30:00,80.03,80.12,79.95,80.02,46300.0,65.3223,65.3957,65.257,65.3141,46300.0
2014-08-08 09:30:00,80.18,80.24,79.86,80.04,22100.0,65.4447,65.4937,65.1835,65.3304,22100.0
2014-08-08 10:00:00,79.99,80.07,79.79,80.01,10600.0,65.2896,65.3549,65.1264,65.3059,10600.0
2014-08-08 10:30:00,79.97,80.08,79.85,80.02,88900.0,65.2733,65.3631,65.1753,65.3141,88900.0
2014-08-08 11:00:00,80.02,80.21,80.02,80.11,14300.0,65.3141,65.4692,65.3141,65.3876,14300.0
2014-08-08 11:30:00,80.11,80.15,79.96,80.03,10200.0,65.3876,65.4202,65.2651,65.3223,10200.0
2014-08-08 12:00:00,80.06,80.06,79.95,79.99,9700.0,65.3468,65.3468,65.257,65.2896,9700.0
2014-08-08 12:30:00,80.0,80.0,79.93,79.95,10300.0,65.2978,65.2978,65.2406,65.257,10300.0
2014-08-08 13:00:00,79.98,80.25,79.93,80.24,25200.0,65.2815,65.5018,65.2406,65.4937,25200.0
2014-08-08 13:30:00,80.22,80.37,80.16,80.28,8700.0,65.4774,65.5998,65.4284,65.5263,8700.0
2014-08-08 14:00:00,80.27,80.33,80.11,80.18,14000.0,65.5182,65.5671,65.3876,65.4447,14000.0
2014-08-08 14:30:00,80.18,80.19,80.04,80.04,21200.0,65.4447,65.4529,65.3304,65.3304,21200.0
2014-08-08 15:00:00,80.03,80.06,79.97,80.06,23900.0,65.3223,65.3468,65.2733,65.3468,23900.0
2014-08-08 15:30:00,80.05,80.14,80.0,80.13,83400.0,65.3386,65.4121,65.2978,65.4039,83400.0
2014-08-11 09:30:00,79.96,80.55,79.79,80.05,43000.0,65.2651,65.7467,65.1264,65.3386,43000.0
2014-08-11 10:00:00,80.06,80.29,80.06,80.17,19400.0,65.3468,65.5345,65.3468,65.4365,19400.0
2014-08-11 10:30:00,80.15,80.33,80.14,80.27,16900.0,65.4202,65.5671,65.4121,65.5182,16900.0
2014-08-11 11:00:00,80.24,80.51,80.18,80.43,26000.0,65.4937,65.7141,65.4447,65.6488,26000.0
2014-08-11 11:30:00,80.38,80.44,80.16,80.21,18100.0,65.6079,65.6569,65.4284,65.4692,18100.0
2014-08-11 12:00:00,80.23,80.35,80.17,80.23,28200.0,65.4855,65.5835,65.4365,65.4855,28200.0
2014-08-11 12:30:00,80.19,80.26,80.11,80.14,27800.0,65.4529,65.51,65.3876,65.4121,27800.0
2014-08-11 13:00:00,80.11,80.22,80.09,80.12,18900.0,65.3876,65.4774,65.3712,65.3957,18900.0
2014-08-11 13:30:00,80.13,80.2,79.96,80.02,22500.0,65.4039,65.461,65.2651,65.3141,22500.0
2014-08-11 14:00:00,80.0,80.03,79.94,79.98,89500.0,65.2978,65.3223,65.2488,65.2815,89500.0
2014-08-11 14:30:00,79.97,80.01,79.9,79.96,18600.0,65.2733,65.3059,65.2162,65.2651,18600.0
2014-08-11 15:00:00,80.01,80.01,79.88,79.91,52500.0,65.3059,65.3059,65.1998,65.2243,52500.0
2014-08-11 15:30:00,79.9,80.07,79.85,80.06,74000.0,65.2162,65.3549,65.1753,65.3468,74000.0
2014-08-12 09:30:00,80.13,80.56,80.13,80.52,13200.0,65.4039,65.7549,65.4039,65.7222,13200.0
2014-08-12 10:00:00,80.48,80.78,80.41,80.67,11000.0,65.6896,65.9344,65.6324,65.8447,11000.0
2014-08-12 10:30:00,80.67,80.67,80.24,80.37,13400.0,65.8447,65.8447,65.4937,65.5998,13400.0
2014-08-12 11:00:00,80.32,80.32,80.03,80.05,13300.0,65.559,65.559,65.3223,65.3386,13300.0
2014-08-12 11:30:00,80.12,80.12,79.96,80.03,15600.0,65.3957,65.3957,65.2651,65.3223,15600.0
2014-08-12 12:00:00,79.98,80.13,79.91,80.12,19000.0,65.2815,65.4039,65.2243,65.3957,19000.0
2014-08-12 12:30:00,80.13,80.19,79.97,79.97,12700.0,65.4039,65.4529,65.2733,65.2733,12700.0
2014-08-12 13:00:00,79.98,80.14,79.94,80.03,25200.0,65.2815,65.4121,65.2488,65.3223,25200.0
2014-08-12 13:30:00,80.04,80.06,79.95,79.95,11200.0,65.3304,65.3468,65.257,65.257,11200.0
2014-08-12 14:00:00,80.0,80.0,79.88,79.94,20200.0,65.2978,65.2978,65.1998,65.2488,20200.0
2014-08-12 14:30:00,79.93,79.99,79.89,79.9,12400.0,65.2406,65.2896,65.208,65.2162,12400.0
2014-08-12 15:00:00,79.93,80.04,79.92,80.02,15600.0,65.2406,65.3304,65.2325,65.3141,15600.0
2014-08-12 15:30:00,80.01,80.19,80.0,80.07,80300.0,65.3059,65.4529,65.2978,65.3549,80300.0
2014-08-13 09:30:00,80.49,80.69,80.29,80.5,13700.0,65.6977,65.861,65.5345,65.7059,13700.0
2014-08-13 10:00:00,80.52,80.59,80.46,80.48,8400.0,65.7222,65.7794,65.6732,65.6896,8400.0
2014-08-13 10:30:00,80.48,80.75,80.48,80.73,7500.0,65.6896,65.9099,65.6896,65.8936,7500.0
2014-08-13 11:00:00,80.73,81.08,80.73,81.06,13900.0,65.8936,66.1793,65.8936,66.163,13900.0
2014-08-13 11:30:00,81.05,81.07,80.82,80.83,9600.0,66.1548,66.1711,65.9671,65.9752,9600.0
2014-08-13 12:00:00,80.82,80.84,80.69,80.81,11100.0,65.9671,65.9834,65.861,65.9589,11100.0
2014-08-13 12:30:00,80.78,80.95,80.78,80.93,10700.0,65.9344,66.0732,65.9344,66.0569,10700.0
2014-08-13 13:00:00,80.93,80.93,80.84,80.87,2800.0,66.0569,66.0569,65.9834,66.0079,2800.0
2014-08-13 13:30:00,80.87,80.92,80.83,80.84,2900.0,66.0079,66.0487,65.9752,65.9834,2900.0
2014-08-13 14:00:00,80.87,80.9,80.78,80.9,9000.0,66.0079,66.0324,65.9344,66.0324,9000.0
2014-08-13 14:30:00,80.91,80.91,80.87,80.89,8800.0,66.0405,66.0405,66.0079,66.0242,8800.0
2014-08-13 15:00:00,80.91,80.97,80.88,80.96,15400.0,66.0405,66.0895,66.0161,66.0814,15400.0
2014-08-13 15:30:00,80.95,81.17,80.94,81.0,85200.0,66.0732,66.2528,66.065,66.114,85200.0
2014-08-14 09:30:00,81.16,81.53,81.16,81.4,11700.0,66.2446,66.5466,66.2446,66.4405,11700.0
2014-08-14 10:00:00,81.37,81.65,81.29,81.6,9100.0,66.416,66.6445,66.3507,66.6037,9100.0
2014-08-14 10:30:00,81.67,81.7,81.33,81.33,6600.0,66.6609,66.6854,66.3834,66.3834,6600.0
2014-08-14 11:00:00,81.34,81.75,81.34,81.73,10900.0,66.3915,66.7262,66.3915,66.7098,10900.0
2014-08-14 11:30:00,81.73,81.77,81.67,81.73,8100.0,66.7098,66.7425,66.6609,66.7098,8100.0
2014-08-14 12:00:00,81.75,81.85,81.75,81.85,10900.0,66.7262,66.8078,66.7262,66.8078,10900.0
2014-08-14 12:30:00,81.88,81.88,81.79,81.79,10600.0,66.8323,66.8323,66.7588,66.7588,10600.0
2014-08-14 13:00:00,81.78,81.86,81.68,81.86,9500.0,66.7507,66.816,66.669,66.816,9500.0
2014-08-14 13:30:00,81.84,81.84,81.63,81.68,18200.0,66.7996,66.7996,66.6282,66.669,18200.0
2014-08-14 14:00:00,81.69,81.79,81.69,81.77,7500.0,66.6772,66.7588,66.6772,66.7425,7500.0
2014-08-14 14:30:00,81.8,81.81,81.76,81.79,6000.0,66.767,66.7751,66.7343,66.7588,6000.0
2014-08-14 15:00:00,81.79,81.8,81.69,81.7,12400.0,66.7588,66.767,66.6772,66.6854,12400.0
2014-08-14 15:30:00,81.71,81.78,81.7,81.76,26600.0,66.6935,66.7507,66.6854,66.7343,26600.0
2014-08-15 09:30:00,81.96,81.96,81.55,81.55,10600.0,66.8976,66.8976,66.5629,66.5629,10600.0
2014-08-15 10:00:00,81.56,81.67,81.56,81.65,14400.0,66.5711,66.6609,66.5711,66.6445,14400.0
2014-08-15 10:30:00,81.62,81.73,81.05,81.33,55900.0,66.6201,66.7098,66.1548,66.3834,55900.0
2014-08-15 11:00:00,81.27,81.39,81.18,81.25,10100.0,66.3344,66.4323,66.2609,66.3181,10100.0
2014-08-15 11:30:00,81.25,81.28,80.78,80.9,14400.0,66.3181,66.3425,65.9344,66.0324,14400.0
2014-08-15 12:00:00,80.89,81.06,80.76,81.04,12300.0,66.0242,66.163,65.9181,66.1467,12300.0
2014-08-15 12:30:00,81.04,81.07,80.9,80.95,10200.0,66.1467,66.1711,66.0324,66.0732,10200.0
2014-08-15 13:00:00,80.95,81.1,80.88,81.1,5000.0,66.0732,66.1956,66.0161,66.1956,5000.0
2014-08-15 13:30:00,81.09,81.1,80.98,81.02,10500.0,66.1875,66.1956,66.0977,66.1303,10500.0
2014-08-15 14:00:00,80.99,81.26,80.99,81.26,7000.0,66.1058,66.3262,66.1058,66.3262,7000.0
2014-08-15 14:30:00,81.28,81.33,81.19,81.25,5100.0,66.3425,66.3834,66.2691,66.3181,5100.0
2014-08-15 15:00:00,81.28,81.3,81.17,81.2,8100.0,66.3425,66.3589,66.2528,66.2772,8100.0
2014-08-15 15:30:00,81.19,81.29,81.12,81.16,124000.0,66.2691,66.3507,66.212,66.2446,124000.0
2014-08-18 09:30:00,81.44,81.86,81.44,81.84,29800.0,66.4731,66.816,66.4731,66.7996,29800.0
2014-08-18 10:00:00,81.8,81.83,81.64,81.73,23000.0,66.767,66.7915,66.6364,66.7098,23000.0
2014-08-18 10:30:00,81.71,81.77,81.7,81.72,17900.0,66.6935,66.7425,66.6854,66.7017,17900.0
2014-08-18 11:00:00,81.74,81.77,81.58,81.72,15900.0,66.718,66.7425,66.5874,66.7017,15900.0
2014-08-18 11:30:00,81.74,81.76,81.67,81.74,19000.0,66.718,66.7343,66.6609,66.718,19000.0
2014-08-18 12:00:00,81.75,81.75,81.66,81.7,23100.0,66.7262,66.7262,66.6527,66.6854,23100.0
2014-08-18 12:30:00,81.71,81.74,81.6,81.6,29700.0,66.6935,66.718,66.6037,66.6037,29700.0
2014-08-18 13:00:00,81.59,81.65,81.58,81.63,7800.0,66.5956,66.6445,66.5874,66.6282,7800.0
2014-08-18 13:30:00,81.65,81.65,81.57,81.59,18300.0,66.6445,66.6445,66.5793,66.5956,18300.0
2014-08-18 14:00:00,81.58,81.6,81.44,81.53,14800.0,66.5874,66.6037,66.4731,66.5466,14800.0
2014-08-18 14:30:00,81.52,81.54,81.44,81.49,13700.0,66.5384,66.5548,66.4731,66.514,13700.0
2014-08-18 15:00:00,81.5,81.59,81.49,81.54,17000.0,66.5221,66.5956,66.514,66.5548,17000.0
2014-08-18 15:30:00,81.53,81.66,81.52,81.6,80300.0,66.5466,66.6527,66.5384,66.6037,80300.0
2014-08-19 09:30:00,81.65,81.93,81.42,81.89,37200.0,66.6445,66.8731,66.4568,66.8404,37200.0
2014-08-19 10:00:00,81.85,81.9,81.58,81.58,13800.0,66.8078,66.8486,66.5874,66.5874,13800.0
2014-08-19 10:30:00,81.6,81.83,81.53,81.72,35400.0,66.6037,66.7915,66.5466,66.7017,35400.0
2014-08-19 11:00:00,81.69,81.77,81.61,81.77,20700.0,66.6772,66.7425,66.6119,66.7425,20700.0
2014-08-19 11:30:00,81.76,81.76,81.53,81.66,27000.0,66.7343,66.7343,66.5466,66.6527,27000.0
2014-08-19 12:00:00,81.66,81.85,81.66,81.81,25600.0,66.6527,66.8078,66.6527,66.7751,25600.0
2014-08-19 12:30:00,81.8,81.85,81.77,81.8,19800.0,66.767,66.8078,66.7425,66.767,19800.0
2014-08-19 13:00:00,81.8,81.83,81.71,81.74,17500.0,66.767,66.7915,66.6935,66.718,17500.0
2014-08-19 13:30:00,81.74,81.8,81.74,81.79,6800.0,66.718,66.767,66.718,66.7588,6800.0
2014-08-19 14:00:00,81.79,81.8,81.73,81.74,18100.0,66.7588,66.767,66.7098,66.718,18100.0
2014-08-19 14:30:00,81.75,81.75,81.65,81.72,14800.0,66.7262,66.7262,66.6445,66.7017,14800.0
2014-08-19 15:00:00,81.7,81.73,81.66,81.69,9700.0,66.6854,66.7098,66.6527,66.6772,9700.0
2014-08-19 15:30:00,81.67,81.72,81.64,81.7,30000.0,66.6609,66.7017,66.6364,66.6854,30000.0
2014-08-20 09:30:00,81.35,81.79,81.35,81.78,13600.0,66.3997,66.7588,66.3997,66.7507,13600.0
2014-08-20 10:00:00,81.72,81.77,81.44,81.55,23600.0,66.7017,66.7425,66.4731,66.5629,23600.0
2014-08-20 10:30:00,81.51,81.53,81.34,81.34,18200.0,66.5303,66.5466,66.3915,66.3915,18200.0
2014-08-20 11:00:00,81.35,81.47,81.32,81.46,18900.0,66.3997,66.4976,66.3752,66.4895,18900.0
2014-08-20 11:30:00,81.47,81.69,81.44,81.68,7500.0,66.4976,66.6772,66.4731,66.669,7500.0
2014-08-20 12:00:00,81.66,81.67,81.5,81.55,9100.0,66.6527,66.6609,66.5221,66.5629,9100.0
2014-08-20 12:30:00,81.53,81.56,81.4,81.4,15600.0,66.5466,66.5711,66.4405,66.4405,15600.0
2014-08-20 13:00:00,81.47,81.52,81.45,81.45,8600.0,66.4976,66.5384,66.4813,66.4813,8600.0
2014-08-20 13:30:00,81.44,81.51,81.44,81.45,12900.0,66.4731,66.5303,66.4731,66.4813,12900.0
2014-08-20 14:00:00,81.44,81.48,81.27,81.45,12700.0,66.4731,66.5058,66.3344,66.4813,12700.0
2014-08-20 14:30:00,81.48,81.52,81.43,81.45,22200.0,66.5058,66.5384,66.465,66.4813,22200.0
2014-08-20 15:00:00,81.45,81.52,81.45,81.5,22300.0,66.4813,66.5384,66.4813,66.5221,22300.0
2014-08-20 15:30:00,81.5,81.56,81.44,81.54,51000.0,66.5221,66.5711,66.4731,66.5548,51000.0
2014-08-21 09:30:00,81.84,81.84,81.41,81.45,13800.0,66.7996,66.7996,66.4487,66.4813,13800.0
2014-08-21 10:00:00,81.44,81.61,81.23,81.49,13400.0,66.4731,66.6119,66.3017,66.514,13400.0
2014-08-21 10:30:00,81.5,81.74,81.5,81.7,8300.0,66.5221,66.718,66.5221,66.6854,8300.0
2014-08-21 11:00:00,81.76,81.84,81.7,81.7,14100.0,66.7343,66.7996,66.6854,66.6854,14100.0
2014-08-21 11:30:00,81.7,81.74,81.69,81.72,18100.0,66.6854,66.718,66.6772,66.7017,18100.0
2014-08-21 12:00:00,81.77,81.91,81.77,81.88,4700.0,66.7425,66.8568,66.7425,66.8323,4700.0
2014-08-21 12:30:00,81.91,81.98,81.89,81.97,7300.0,66.8568,66.9139,66.8404,66.9057,7300.0
2014-08-21 13:00:00,81.96,82.14,81.92,82.13,7600.0,66.8976,67.0445,66.8649,67.0363,7600.0
2014-08-21 13:30:00,82.14,82.15,82.08,82.11,8000.0,67.0445,67.0527,66.9955,67.02,8000.0
2014-08-21 14:00:00,82.11,82.24,82.1,82.23,7000.0,67.02,67.1261,67.0118,67.118,7000.0
2014-08-21 14:30:00,82.24,82.29,82.21,82.26,11400.0,67.1261,67.1669,67.1016,67.1424,11400.0
2014-08-21 15:00:00,82.28,82.3,82.2,82.22,12500.0,67.1588,67.1751,67.0935,67.1098,12500.0
2014-08-21 15:30:00,82.21,82.24,82.13,82.16,25800.0,67.1016,67.1261,67.0363,67.0608,25800.0
2014-08-22 09:30:00,82.11,82.15,81.89,82.05,10700.0,67.02,67.0527,66.8404,66.971,10700.0
2014-08-22 10:00:00,82.05,82.32,81.9,82.13,24700.0,66.971,67.1914,66.8486,67.0363,24700.0
2014-08-22 10:30:00,82.13,82.23,81.84,81.84,20700.0,67.0363,67.118,66.7996,66.7996,20700.0
2014-08-22 11:00:00,81.81,81.95,81.73,81.93,12100.0,66.7751,66.8894,66.7098,66.8731,12100.0
2014-08-22 11:30:00,81.95,82.02,81.86,81.93,14000.0,66.8894,66.9466,66.816,66.8731,14000.0
2014-08-22 12:00:00,81.98,82.06,81.89,82.02,9800.0,66.9139,66.9792,66.8404,66.9466,9800.0
2014-08-22 12:30:00,82.05,82.19,82.04,82.16,6100.0,66.971,67.0853,66.9629,67.0608,6100.0
2014-08-22 13:00:00,82.17,82.22,82.14,82.21,12700.0,67.069,67.1098,67.0445,67.1016,12700.0
2014-08-22 13:30:00,82.22,82.24,82.11,82.12,13400.0,67.1098,67.1261,67.02,67.0282,13400.0
2014-08-22 14:00:00,82.12,82.12,81.88,81.88,14000.0,67.0282,67.0282,66.8323,66.8323,14000.0
2014-08-22 14:30:00,81.88,81.91,81.79,81.84,7900.0,66.8323,66.8568,66.7588,66.7996,7900.0
2014-08-22 15:00:00,81.84,81.95,81.84,81.95,31500.0,66.7996,66.8894,66.7996,66.8894,31500.0
2014-08-22 15:30:00,81.95,81.95,81.71,81.74,58700.0,66.8894,66.8894,66.6935,66.718,58700.0
2014-08-25 09:30:00,82.22,82.34,81.86,82.04,22400.0,67.1098,67.2077,66.816,66.9629,22400.0
2014-08-25 10:00:00,82.09,82.39,82.06,82.34,13400.0,67.0037,67.2486,66.9792,67.2077,13400.0
2014-08-25 10:30:00,82.36,82.51,82.36,82.5,24500.0,67.2241,67.3465,67.2241,67.3383,24500.0
2014-08-25 11:00:00,82.58,82.62,82.55,82.61,3400.0,67.4036,67.4363,67.3791,67.4281,3400.0
2014-08-25 11:30:00,82.62,82.69,82.6,82.67,2700.0,67.4363,67.4934,67.42,67.4771,2700.0
2014-08-25 12:00:00,82.64,82.68,82.44,82.44,15300.0,67.4526,67.4853,67.2894,67.2894,15300.0
2014-08-25 12:30:00,82.46,82.47,82.18,82.26,14600.0,67.3057,67.3139,67.0771,67.1424,14600.0
2014-08-25 13:00:00,82.28,82.43,82.18,82.38,7200.0,67.1588,67.2812,67.0771,67.2404,7200.0
2014-08-25 13:30:00,82.41,82.47,82.35,82.44,7000.0,67.2649,67.3139,67.2159,67.2894,7000.0
2014-08-25 14:00:00,82.44,82.44,82.31,82.33,6200.0,67.2894,67.2894,67.1833,67.1996,6200.0
2014-08-25 14:30:00,82.33,82.45,82.33,82.44,10900.0,67.1996,67.2975,67.1996,67.2894,10900.0
2014-08-25 15:00:00,82.44,82.49,82.43,82.45,12100.0,67.2894,67.3302,67.2812,67.2975,12100.0
2014-08-25 15:30:00,82.45,82.5,82.39,82.45,48100.0,67.2975,67.3383,67.2486,67.2975,48100.0
2014-08-26 09:30:00,82.39,82.63,82.38,82.56,13800.0,67.2486,67.4444,67.2404,67.3873,13800.0
2014-08-26 10:00:00,82.56,82.7,82.56,82.57,19000.0,67.3873,67.5016,67.3873,67.3955,19000.0
2014-08-26 10:30:00,82.65,82.7,82.58,82.7,3500.0,67.4608,67.5016,67.4036,67.5016,3500.0
2014-08-26 11:00:00,82.75,82.75,82.59,82.67,15700.0,67.5424,67.5424,67.4118,67.4771,15700.0
2014-08-26 11:30:00,82.64,82.66,82.53,82.53,7200.0,67.4526,67.4689,67.3628,67.3628,7200.0
2014-08-26 12:00:00,82.55,82.59,82.51,82.58,5600.0,67.3791,67.4118,67.3465,67.4036,5600.0
2014-08-26 12:30:00,82.53,82.58,82.5,82.51,6400.0,67.3628,67.4036,67.3383,67.3465,6400.0
2014-08-26 13:00:00,82.5,82.66,82.48,82.64,7800.0,67.3383,67.4689,67.322,67.4526,7800.0
2014-08-26 13:30:00,82.61,82.69,82.55,82.69,9900.0,67.4281,67.4934,67.3791,67.4934,9900.0
2014-08-26 14:00:00,82.69,82.73,82.69,82.72,12200.0,67.4934,67.5261,67.4934,67.5179,12200.0
2014-08-26 14:30:00,82.72,82.75,82.69,82.69,22200.0,67.5179,67.5424,67.4934,67.4934,22200.0
2014-08-26 15:00:00,82.7,82.7,82.63,82.65,21200.0,67.5016,67.5016,67.4444,67.4608,21200.0
2014-08-26 15:30:00,82.64,82.64,82.48,82.5,36700.0,67.4526,67.4526,67.322,67.3383,36700.0
2014-08-27 09:30:00,82.81,82.96,82.57,82.81,22200.0,67.5914,67.7138,67.3955,67.5914,22200.0
2014-08-27 10:00:00,82.8,82.89,82.72,82.79,44300.0,67.5832,67.6567,67.5179,67.575,44300.0
2014-08-27 10:30:00,82.69,82.9,82.69,82.9,38600.0,67.4934,67.6648,67.4934,67.6648,38600.0
2014-08-27 11:00:00,82.91,83.0,82.83,82.85,31600.0,67.673,67.7464,67.6077,67.624,31600.0
2014-08-27 11:30:00,82.83,83.15,82.83,83.09,13900.0,67.6077,67.8689,67.6077,67.8199,13900.0
2014-08-27 12:00:00,83.09,83.09,82.9,83.0,19600.0,67.8199,67.8199,67.6648,67.7464,19600.0
2014-08-27 12:30:00,83.0,83.02,82.91,82.97,5800.0,67.7464,67.7628,67.673,67.722,5800.0
2014-08-27 13:00:00,82.97,83.06,82.8,83.06,33500.0,67.722,67.7954,67.5832,67.7954,33500.0
2014-08-27 13:30:00,83.05,83.11,83.01,83.05,11300.0,67.7873,67.8362,67.7546,67.7873,11300.0
2014-08-27 14:00:00,83.06,83.06,82.95,82.98,12300.0,67.7954,67.7954,67.7056,67.7301,12300.0
2014-08-27 14:30:00,82.97,83.02,82.82,82.84,27500.0,67.722,67.7628,67.5995,67.6159,27500.0
2014-08-27 15:00:00,82.84,82.9,82.76,82.79,17100.0,67.6159,67.6648,67.5506,67.575,17100.0
2014-08-27 15:30:00,82.78,83.01,82.72,82.83,89200.0,67.5669,67.7546,67.5179,67.6077,89200.0
2014-08-28 09:30:00,82.64,82.64,82.22,82.5,16200.0,67.4526,67.4526,67.1098,67.3383,16200.0
2014-08-28 10:00:00,82.45,82.48,82.18,82.34,9700.0,67.2975,67.322,67.0771,67.2077,9700.0
2014-08-28 10:30:00,82.35,82.41,82.29,82.32,6400.0,67.2159,67.2649,67.1669,67.1914,6400.0
2014-08-28 11:00:00,82.36,82.57,82.36,82.57,23900.0,67.2241,67.3955,67.2241,67.3955,23900.0
2014-08-28 11:30:00,82.62,82.68,82.53,82.61,11700.0,67.4363,67.4853,67.3628,67.4281,11700.0
2014-08-28 12:00:00,82.69,82.71,82.65,82.71,13800.0,67.4934,67.5097,67.4608,67.5097,13800.0
2014-08-28 12:30:00,82.7,82.72,82.64,82.7,18800.0,67.5016,67.5179,67.4526,67.5016,18800.0
2014-08-28 13:00:00,82.69,82.79,82.69,82.78,6200.0,67.4934,67.575,67.4934,67.5669,6200.0
2014-08-28 13:30:00,82.78,82.78,82.67,82.68,8800.0,67.5669,67.5669,67.4771,67.4853,8800.0
2014-08-28 14:00:00,82.7,82.73,82.62,82.66,6500.0,67.5016,67.5261,67.4363,67.4689,6500.0
2014-08-28 14:30:00,82.69,82.71,82.51,82.51,8700.0,67.4934,67.5097,67.3465,67.3465,8700.0
2014-08-28 15:00:00,82.51,82.56,82.45,82.48,47500.0,67.3465,67.3873,67.2975,67.322,47500.0
2014-08-28 15:30:00,82.46,82.53,82.18,82.24,99200.0,67.3057,67.3628,67.0771,67.1261,99200.0
2014-08-29 09:30:00,82.42,82.62,82.35,82.52,7600.0,67.273,67.4363,67.2159,67.3547,7600.0
2014-08-29 10:00:00,82.5,82.56,82.37,82.41,11000.0,67.3383,67.3873,67.2322,67.2649,11000.0
2014-08-29 10:30:00,82.38,82.81,82.38,82.81,8600.0,67.2404,67.5914,67.2404,67.5914,8600.0
2014-08-29 11:00:00,82.8,82.87,82.78,82.8,9100.0,67.5832,67.6403,67.5669,67.5832,9100.0
2014-08-29 11:30:00,82.79,82.9,82.79,82.8,6700.0,67.575,67.6648,67.575,67.5832,6700.0
2014-08-29 12:00:00,82.8,82.85,82.76,82.81,6500.0,67.5832,67.624,67.5506,67.5914,6500.0
2014-08-29 12:30:00,82.8,82.84,82.75,82.83,4800.0,67.5832,67.6159,67.5424,67.6077,4800.0
2014-08-29 13:00:00,82.83,82.84,82.76,82.79,3500.0,67.6077,67.6159,67.5506,67.575,3500.0
2014-08-29 13:30:00,82.77,82.83,82.77,82.83,2500.0,67.5587,67.6077,67.5587,67.6077,2500.0
2014-08-29 14:00:00,82.83,83.0,82.82,82.99,9600.0,67.6077,67.7464,67.5995,67.7383,9600.0
2014-08-29 14:30:00,83.0,83.03,82.98,83.03,8300.0,67.7464,67.7709,67.7301,67.7709,8300.0
2014-08-29 15:00:00,83.03,83.06,82.97,83.04,10000.0,67.7709,67.7954,67.722,67.7791,10000.0
2014-08-29 15:30:00,83.02,83.07,82.97,82.98,33300.0,67.7628,67.8036,67.722,67.7301,33300.0
2014-09-02 09:30:00,83.05,83.63,83.05,83.52,24600.0,67.7873,68.2607,67.7873,68.1709,24600.0
2014-09-02 10:00:00,83.65,83.95,83.61,83.86,15500.0,68.277,68.5219,68.2443,68.4484,15500.0
2014-09-02 10:30:00,83.9,84.15,83.86,84.09,21200.0,68.481,68.6851,68.4484,68.6361,21200.0
2014-09-02 11:00:00,84.12,84.17,83.49,83.54,27300.0,68.6606,68.7014,68.1464,68.1872,27300.0
2014-09-02 11:30:00,83.49,83.71,83.49,83.54,28500.0,68.1464,68.326,68.1464,68.1872,28500.0
2014-09-02 12:00:00,83.56,83.7,83.53,83.61,14500.0,68.2035,68.3178,68.179,68.2443,14500.0
2014-09-02 12:30:00,83.57,83.63,83.52,83.55,20400.0,68.2117,68.2607,68.1709,68.1954,20400.0
2014-09-02 13:00:00,83.54,83.67,83.51,83.61,18500.0,68.1872,68.2933,68.1627,68.2443,18500.0
2014-09-02 13:30:00,83.59,83.75,83.58,83.71,15200.0,68.228,68.3586,68.2199,68.326,15200.0
2014-09-02 14:00:00,83.73,83.91,83.72,83.91,12800.0,68.3423,68.4892,68.3341,68.4892,12800.0
2014-09-02 14:30:00,83.92,83.95,83.79,83.8,12400.0,68.4974,68.5219,68.3913,68.3994,12400.0
2014-09-02 15:00:00,83.77,83.77,83.56,83.58,25800.0,68.3749,68.3749,68.2035,68.2199,25800.0
2014-09-02 15:30:00,83.57,83.74,83.54,83.57,42000.0,68.2117,68.3505,68.1872,68.2117,42000.0
2014-09-03 09:30:00,84.03,84.22,83.87,84.13,24800.0,68.5872,68.7422,68.4566,68.6688,24800.0
2014-09-03 10:00:00,84.11,84.22,83.98,84.07,11100.0,68.6525,68.7422,68.5463,68.6198,11100.0
2014-09-03 10:30:00,84.09,84.21,84.02,84.15,12500.0,68.6361,68.7341,68.579,68.6851,12500.0
2014-09-03 11:00:00,84.19,84.21,84.05,84.11,15100.0,68.7178,68.7341,68.6035,68.6525,15100.0
2014-09-03 11:30:00,84.11,84.22,84.08,84.11,13200.0,68.6525,68.7422,68.628,68.6525,13200.0
2014-09-03 12:00:00,84.09,84.26,84.06,84.23,11400.0,68.6361,68.7749,68.6116,68.7504,11400.0
2014-09-03 12:30:00,84.2,84.33,84.17,84.33,16500.0,68.7259,68.832,68.7014,68.832,16500.0
2014-09-03 13:00:00,84.33,84.38,84.28,84.36,8700.0,68.832,68.8728,68.7912,68.8565,8700.0
2014-09-03 13:30:00,84.36,84.4,84.24,84.33,12000.0,68.8565,68.8892,68.7586,68.832,12000.0
2014-09-03 14:00:00,84.33,84.34,84.13,84.18,26600.0,68.832,68.8402,68.6688,68.7096,26600.0
2014-09-03 14:30:00,84.17,84.32,84.17,84.3,31100.0,68.7014,68.8239,68.7014,68.8075,31100.0
2014-09-03 15:00:00,84.32,84.32,84.15,84.24,23800.0,68.8239,68.8239,68.6851,68.7586,23800.0
2014-09-03 15:30:00,84.25,84.31,84.21,84.22,68900.0,68.7667,68.8157,68.7341,68.7422,68900.0
2014-09-04 09:30:00,84.19,84.31,84.0,84.01,29500.0,68.7178,68.8157,68.5627,68.5708,29500.0
2014-09-04 10:00:00,84.05,84.23,83.9,83.93,22200.0,68.6035,68.7504,68.481,68.5055,22200.0
2014-09-04 10:30:00,83.88,84.09,83.81,84.09,17800.0,68.4647,68.6361,68.4076,68.6361,17800.0
2014-09-04 11:00:00,84.08,84.27,83.99,84.2,25600.0,68.628,68.7831,68.5545,68.7259,25600.0
2014-09-04 11:30:00,84.17,84.28,84.09,84.24,18500.0,68.7014,68.7912,68.6361,68.7586,18500.0
2014-09-04 12:00:00,84.23,84.23,84.03,84.06,12900.0,68.7504,68.7504,68.5872,68.6116,12900.0
2014-09-04 12:30:00,84.06,84.14,84.06,84.13,10400.0,68.6116,68.6769,68.6116,68.6688,10400.0
2014-09-04 13:00:00,84.13,84.18,84.07,84.1,9400.0,68.6688,68.7096,68.6198,68.6443,9400.0
2014-09-04 13:30:00,84.08,84.08,83.89,83.96,12000.0,68.628,68.628,68.4729,68.53,12000.0
2014-09-04 14:00:00,83.96,84.16,83.93,84.11,29000.0,68.53,68.6933,68.5055,68.6525,29000.0
2014-09-04 14:30:00,84.14,84.15,83.77,83.77,17200.0,68.6769,68.6851,68.3749,68.3749,17200.0
2014-09-04 15:00:00,83.8,83.82,83.61,83.66,10600.0,68.3994,68.4158,68.2443,68.2852,10600.0
2014-09-04 15:30:00,83.68,83.74,83.61,83.7,32600.0,68.3015,68.3505,68.2443,68.3178,32600.0
2014-09-05 09:30:00,83.5,83.74,83.19,83.54,12100.0,68.1546,68.3505,67.9015,68.1872,12100.0
2014-09-05 10:00:00,83.49,83.51,83.14,83.27,16000.0,68.1464,68.1627,67.8607,67.9668,16000.0
2014-09-05 10:30:00,83.27,83.42,83.14,83.41,5200.0,67.9668,68.0893,67.8607,68.0811,5200.0
2014-09-05 11:00:00,83.41,83.58,83.4,83.48,3900.0,68.0811,68.2199,68.0729,68.1382,3900.0
2014-09-05 11:30:00,83.52,83.57,83.41,83.55,5900.0,68.1709,68.2117,68.0811,68.1954,5900.0
2014-09-05 12:00:00,83.51,83.56,83.4,83.47,5200.0,68.1627,68.2035,68.0729,68.1301,5200.0
2014-09-05 12:30:00,83.49,83.6,83.49,83.51,4200.0,68.1464,68.2362,68.1464,68.1627,4200.0
2014-09-05 13:00:00,83.5,83.59,83.48,83.57,18000.0,68.1546,68.228,68.1382,68.2117,18000.0
2014-09-05 13:30:00,83.57,83.62,83.51,83.59,4500.0,68.2117,68.2525,68.1627,68.228,4500.0
2014-09-05 14:00:00,83.63,83.68,83.57,83.62,10100.0,68.2607,68.3015,68.2117,68.2525,10100.0
2014-09-05 14:30:00,83.61,83.65,83.53,83.65,5100.0,68.2443,68.277,68.179,68.277,5100.0
2014-09-05 15:00:00,83.67,83.73,83.66,83.67,11000.0,68.2933,68.3423,68.2852,68.2933,11000.0
2014-09-05 15:30:00,83.69,83.86,83.63,83.85,31000.0,68.3096,68.4484,68.2607,68.4402,31000.0
2014-09-08 09:30:00,83.88,84.28,83.88,84.09,11800.0,68.4647,68.7912,68.4647,68.6361,11800.0
2014-09-08 10:00:00,84.12,84.21,83.73,83.79,13900.0,68.6606,68.7341,68.3423,68.3913,13900.0
2014-09-08 10:30:00,83.72,83.76,83.49,83.74,17400.0,68.3341,68.3668,68.1464,68.3505,17400.0
2014-09-08 11:00:00,83.7,83.9,83.62,83.82,7000.0,68.3178,68.481,68.2525,68.4158,7000.0
2014-09-08 11:30:00,83.79,83.87,83.5,83.57,9900.0,68.3913,68.4566,68.1546,68.2117,9900.0
2014-09-08 12:00:00,83.63,83.65,83.51,83.6,3500.0,68.2607,68.277,68.1627,68.2362,3500.0
2014-09-08 12:30:00,83.56,83.77,83.56,83.74,13800.0,68.2035,68.3749,68.2035,68.3505,13800.0
2014-09-08 13:00:00,83.72,83.75,83.51,83.51,10200.0,68.3341,68.3586,68.1627,68.1627,10200.0
2014-09-08 13:30:00,83.51,83.63,83.51,83.57,12100.0,68.1627,68.2607,68.1627,68.2117,12100.0
2014-09-08 14:00:00,83.57,83.81,83.57,83.74,31000.0,68.2117,68.4076,68.2117,68.3505,31000.0
2014-09-08 14:30:00,83.79,83.88,83.73,83.76,5600.0,68.3913,68.4647,68.3423,68.3668,5600.0
2014-09-08 15:00:00,83.75,83.94,83.75,83.87,10600.0,68.3586,68.5137,68.3586,68.4566,10600.0
2014-09-08 15:30:00,83.84,84.01,83.84,83.92,28600.0,68.4321,68.5708,68.4321,68.4974,28600.0
2014-09-09 09:30:00,83.7,84.01,83.18,83.31,28800.0,68.3178,68.5708,67.8934,67.9995,28800.0
2014-09-09 10:00:00,83.31,83.53,83.13,83.42,28400.0,67.9995,68.179,67.8526,68.0893,28400.0
2014-09-09 10:30:00,83.44,83.71,83.4,83.71,21400.0,68.1056,68.326,68.0729,68.326,21400.0
2014-09-09 11:00:00,83.73,84.08,83.68,84.0,32100.0,68.3423,68.628,68.3015,68.5627,32100.0
2014-09-09 11:30:00,84.02,84.11,83.94,84.06,52000.0,68.579,68.6525,68.5137,68.6116,52000.0
2014-09-09 12:00:00,84.05,84.29,84.03,84.29,61700.0,68.6035,68.7994,68.5872,68.7994,61700.0
2014-09-09 12:30:00,84.29,84.35,84.15,84.32,41500.0,68.7994,68.8483,68.6851,68.8239,41500.0
2014-09-09 13:00:00,84.3,84.32,84.02,84.09,82000.0,68.8075,68.8239,68.579,68.6361,82000.0
2014-09-09 13:30:00,84.12,84.45,84.05,84.33,24500.0,68.6606,68.93,68.6035,68.832,24500.0
2014-09-09 14:00:00,84.33,84.37,84.17,84.2,23300.0,68.832,68.8647,68.7014,68.7259,23300.0
2014-09-09 14:30:00,84.15,84.34,84.15,84.32,32500.0,68.6851,68.8402,68.6851,68.8239,32500.0
2014-09-09 15:00:00,84.32,84.33,84.02,84.13,33600.0,68.8239,68.832,68.579,68.6688,33600.0
2014-09-09 15:30:00,84.12,84.15,83.85,83.86,133500.0,68.6606,68.6851,68.4402,68.4484,133500.0
2014-09-10 09:30:00,83.85,84.39,83.85,84.17,33700.0,68.4402,68.881,68.4402,68.7014,33700.0
2014-09-10 10:00:00,84.16,84.21,83.51,83.68,178100.0,68.6933,68.7341,68.1627,68.3015,178100.0
2014-09-10 10:30:00,83.68,83.69,83.3,83.49,19300.0,68.3015,68.3096,67.9913,68.1464,19300.0
2014-09-10 11:00:00,83.43,83.72,83.39,83.49,11300.0,68.0974,68.3341,68.0648,68.1464,11300.0
2014-09-10 11:30:00,83.51,83.61,83.39,83.41,28300.0,68.1627,68.2443,68.0648,68.0811,28300.0
2014-09-10 12:00:00,83.39,83.57,83.33,83.51,19200.0,68.0648,68.2117,68.0158,68.1627,19200.0
2014-09-10 12:30:00,83.5,83.52,83.4,83.41,9200.0,68.1546,68.1709,68.0729,68.0811,9200.0
2014-09-10 13:00:00,83.39,83.62,83.39,83.5,7900.0,68.0648,68.2525,68.0648,68.1546,7900.0
2014-09-10 13:30:00,83.49,83.53,83.38,83.46,8100.0,68.1464,68.179,68.0566,68.1219,8100.0
2014-09-10 14:00:00,83.43,83.45,83.31,83.35,9000.0,68.0974,68.1137,67.9995,68.0321,9000.0
2014-09-10 14:30:00,83.34,83.48,83.31,83.42,13100.0,68.024,68.1382,67.9995,68.0893,13100.0
2014-09-10 15:00:00,83.44,83.56,83.44,83.48,14800.0,68.1056,68.2035,68.1056,68.1382,14800.0
2014-09-10 15:30:00,83.49,83.58,83.43,83.54,44700.0,68.1464,68.2199,68.0974,68.1872,44700.0
2014-09-11 09:30:00,83.13,83.54,83.13,83.54,7600.0,67.8526,68.1872,67.8526,68.1872,7600.0
2014-09-11 10:00:00,83.62,83.71,83.39,83.47,29400.0,68.2525,68.326,68.0648,68.1301,29400.0
2014-09-11 10:30:00,83.47,83.47,83.26,83.47,4300.0,68.1301,68.1301,67.9587,68.1301,4300.0
2014-09-11 11:00:00,83.48,83.63,83.44,83.44,14600.0,68.1382,68.2607,68.1056,68.1056,14600.0
2014-09-11 11:30:00,83.49,83.55,83.44,83.47,6000.0,68.1464,68.1954,68.1056,68.1301,6000.0
2014-09-11 12:00:00,83.52,83.54,83.4,83.43,4100.0,68.1709,68.1872,68.0729,68.0974,4100.0
2014-09-11 12:30:00,83.52,83.52,83.41,83.44,6600.0,68.1709,68.1709,68.0811,68.1056,6600.0
2014-09-11 13:00:00,83.49,83.56,83.39,83.42,7100.0,68.1464,68.2035,68.0648,68.0893,7100.0
2014-09-11 13:30:00,83.44,83.54,83.44,83.51,5900.0,68.1056,68.1872,68.1056,68.1627,5900.0
2014-09-11 14:00:00,83.55,83.68,83.52,83.65,8800.0,68.1954,68.3015,68.1709,68.277,8800.0
2014-09-11 14:30:00,83.66,83.73,83.55,83.58,11300.0,68.2852,68.3423,68.1954,68.2199,11300.0
2014-09-11 15:00:00,83.61,83.73,83.44,83.45,65400.0,68.2443,68.3423,68.1056,68.1137,65400.0
2014-09-11 15:30:00,83.45,83.62,83.41,83.61,32100.0,68.1137,68.2525,68.0811,68.2443,32100.0
2014-09-12 09:30:00,83.38,83.58,83.37,83.39,16100.0,68.0566,68.2199,68.0485,68.0648,16100.0
2014-09-12 10:00:00,83.43,83.85,83.27,83.5,18500.0,68.0974,68.4402,67.9668,68.1546,18500.0
2014-09-12 10:30:00,83.54,83.69,83.46,83.69,6600.0,68.1872,68.3096,68.1219,68.3096,6600.0
2014-09-12 11:00:00,83.64,83.64,83.43,83.49,3800.0,68.2688,68.2688,68.0974,68.1464,3800.0
2014-09-12 11:30:00,83.41,83.47,83.3,83.38,6000.0,68.0811,68.1301,67.9913,68.0566,6000.0
2014-09-12 12:00:00,83.34,83.37,83.22,83.34,7500.0,68.024,68.0485,67.926,68.024,7500.0
2014-09-12 12:30:00,83.33,83.4,83.2,83.3,6600.0,68.0158,68.0729,67.9097,67.9913,6600.0
2014-09-12 13:00:00,83.26,83.38,83.1,83.21,7100.0,67.9587,68.0566,67.8281,67.9179,7100.0
2014-09-12 13:30:00,83.21,83.38,83.1,83.35,7000.0,67.9179,68.0566,67.8281,68.0321,7000.0
2014-09-12 14:00:00,83.3,83.53,83.29,83.4,16800.0,67.9913,68.179,67.9832,68.0729,16800.0
2014-09-12 14:30:00,83.41,83.44,83.23,83.27,14000.0,68.0811,68.1056,67.9342,67.9668,14000.0
2014-09-12 15:00:00,83.28,83.52,83.24,83.44,22400.0,67.975,68.1709,67.9423,68.1056,22400.0
2014-09-12 15:30:00,83.46,83.57,83.45,83.55,40600.0,68.1219,68.2117,68.1137,68.1954,40600.0
2014-09-15 09:30:00,83.5,83.61,83.0,83.47,11300.0,68.1546,68.2443,67.7464,68.1301,11300.0
2014-09-15 10:00:00,83.38,83.71,83.23,83.71,15400.0,68.0566,68.326,67.9342,68.326,15400.0
2014-09-15 10:30:00,83.66,83.67,83.49,83.65,9900.0,68.2852,68.2933,68.1464,68.277,9900.0
2014-09-15 11:00:00,83.59,83.63,83.28,83.28,8200.0,68.228,68.2607,67.975,67.975,8200.0
2014-09-15 11:30:00,83.29,83.37,83.21,83.27,9200.0,67.9832,68.0485,67.9179,67.9668,9200.0
2014-09-15 12:00:00,83.26,83.37,83.2,83.24,12500.0,67.9587,68.0485,67.9097,67.9423,12500.0
2014-09-15 12:30:00,83.19,83.3,83.13,83.22,9100.0,67.9015,67.9913,67.8526,67.926,9100.0
2014-09-15 13:00:00,83.25,83.34,83.2,83.26,7200.0,67.9505,68.024,67.9097,67.9587,7200.0
2014-09-15 13:30:00,83.28,83.33,83.17,83.17,7900.0,67.975,68.0158,67.8852,67.8852,7900.0
2014-09-15 14:00:00,83.16,83.39,83.13,83.37,6800.0,67.877,68.0648,67.8526,68.0485,6800.0
2014-09-15 14:30:00,83.39,83.45,83.32,83.35,12000.0,68.0648,68.1137,68.0076,68.0321,12000.0
2014-09-15 15:00:00,83.4,83.44,83.29,83.36,16800.0,68.0729,68.1056,67.9832,68.0403,16800.0
2014-09-15 15:30:00,83.39,83.43,83.22,83.3,58100.0,68.0648,68.0974,67.926,67.9913,58100.0
2014-09-16 09:30:00,83.12,83.46,82.97,83.4,39600.0,67.8444,68.1219,67.722,68.0729,39600.0
2014-09-16 10:00:00,83.42,83.55,83.3,83.3,30500.0,68.0893,68.1954,67.9913,67.9913,30500.0
2014-09-16 10:30:00,83.35,83.41,82.88,82.88,14800.0,68.0321,68.0811,67.6485,67.6485,14800.0
2014-09-16 11:00:00,82.89,83.27,82.83,83.27,11700.0,67.6567,67.9668,67.6077,67.9668,11700.0
2014-09-16 11:30:00,83.32,83.34,83.16,83.17,12900.0,68.0076,68.024,67.877,67.8852,12900.0
2014-09-16 12:00:00,83.15,83.35,83.13,83.27,7000.0,67.8689,68.0321,67.8526,67.9668,7000.0
2014-09-16 12:30:00,83.32,83.39,83.27,83.38,8400.0,68.0076,68.0648,67.9668,68.0566,8400.0
2014-09-16 13:00:00,83.38,83.46,83.27,83.45,8800.0,68.0566,68.1219,67.9668,68.1137,8800.0
2014-09-16 13:30:00,83.41,83.51,83.36,83.51,8000.0,68.0811,68.1627,68.0403,68.1627,8000.0
2014-09-16 14:00:00,83.52,83.63,83.47,83.63,9100.0,68.1709,68.2607,68.1301,68.2607,9100.0
2014-09-16 14:30:00,83.62,83.62,83.38,83.48,14100.0,68.2525,68.2525,68.0566,68.1382,14100.0
2014-09-16 15:00:00,83.48,83.48,83.29,83.3,16200.0,68.1382,68.1382,67.9832,67.9913,16200.0
2014-09-16 15:30:00,83.27,83.42,83.27,83.37,51400.0,67.9668,68.0893,67.9668,68.0485,51400.0
2014-09-17 09:30:00,83.45,83.53,82.99,83.43,13500.0,68.1137,68.179,67.7383,68.0974,13500.0
2014-09-17 10:00:00,83.42,83.52,83.34,83.42,8900.0,68.0893,68.1709,68.024,68.0893,8900.0
2014-09-17 10:30:00,83.39,83.39,83.27,83.31,7100.0,68.0648,68.0648,67.9668,67.9995,7100.0
2014-09-17 11:00:00,83.33,83.41,83.31,83.4,8600.0,68.0158,68.0811,67.9995,68.0729,8600.0
2014-09-17 11:30:00,83.44,83.44,83.33,83.36,27900.0,68.1056,68.1056,68.0158,68.0403,27900.0
2014-09-17 12:00:00,83.38,83.46,83.22,83.37,24800.0,68.0566,68.1219,67.926,68.0485,24800.0
2014-09-17 12:30:00,83.38,83.43,83.35,83.41,5800.0,68.0566,68.0974,68.0321,68.0811,5800.0
2014-09-17 13:00:00,83.41,83.43,83.2,83.28,9500.0,68.0811,68.0974,67.9097,67.975,9500.0
2014-09-17 13:30:00,83.28,83.46,83.26,83.44,9600.0,67.975,68.1219,67.9587,68.1056,9600.0
2014-09-17 14:00:00,83.52,83.83,83.15,83.81,21200.0,68.1709,68.4239,67.8689,68.4076,21200.0
2014-09-17 14:30:00,83.77,83.77,83.36,83.62,13500.0,68.3749,68.3749,68.0403,68.2525,13500.0
2014-09-17 15:00:00,83.59,83.83,83.54,83.58,17500.0,68.228,68.4239,68.1872,68.2199,17500.0
2014-09-17 15:30:00,83.61,83.61,83.26,83.35,37100.0,68.2443,68.2443,67.9587,68.0321,37100.0
2014-09-18 09:30:00,83.41,83.61,83.41,83.41,23000.0,68.0811,68.2443,68.0811,68.0811,23000.0
2014-09-18 10:00:00,83.49,83.67,83.35,83.42,14300.0,68.1464,68.2933,68.0321,68.0893,14300.0
2014-09-18 10:30:00,83.42,83.69,83.42,83.47,15000.0,68.0893,68.3096,68.0893,68.1301,15000.0
2014-09-18 11:00:00,83.43,83.46,83.34,83.36,20300.0,68.0974,68.1219,68.024,68.0403,20300.0
2014-09-18 11:30:00,83.35,83.61,83.35,83.47,98100.0,68.0321,68.2443,68.0321,68.1301,98100.0
2014-09-18 12:00:00,83.46,83.56,83.41,83.56,84900.0,68.1219,68.2035,68.0811,68.2035,84900.0
2014-09-18 12:30:00,83.51,83.52,83.38,83.49,12200.0,68.1627,68.1709,68.0566,68.1464,12200.0
2014-09-18 13:00:00,83.49,83.5,83.35,83.4,7600.0,68.1464,68.1546,68.0321,68.0729,7600.0
2014-09-18 13:30:00,83.41,83.49,83.35,83.38,7900.0,68.0811,68.1464,68.0321,68.0566,7900.0
2014-09-18 14:00:00,83.39,83.47,83.36,83.39,5200.0,68.0648,68.1301,68.0403,68.0648,5200.0
2014-09-18 14:30:00,83.39,83.4,83.33,83.34,19200.0,68.0648,68.0729,68.0158,68.024,19200.0
2014-09-18 15:00:00,83.34,83.46,83.27,83.46,33200.0,68.024,68.1219,67.9668,68.1219,33200.0
2014-09-18 15:30:00,83.45,83.45,83.31,83.36,47000.0,68.1137,68.1137,67.9995,68.0403,47000.0
2014-09-19 09:30:00,83.34,83.5,83.3,83.31,61400.0,68.024,68.1546,67.9913,67.9995,61400.0
2014-09-19 10:00:00,83.31,83.48,83.22,83.24,34100.0,67.9995,68.1382,67.926,67.9423,34100.0
2014-09-19 10:30:00,83.25,83.35,83.16,83.27,19700.0,67.9505,68.0321,67.877,67.9668,19700.0
2014-09-19 11:00:00,83.27,83.44,83.25,83.38,13200.0,67.9668,68.1056,67.9505,68.0566,13200.0
2014-09-19 11:30:00,83.32,83.32,83.05,83.05,14400.0,68.0076,68.0076,67.7873,67.7873,14400.0
2014-09-19 12:00:00,83.05,83.07,82.9,82.99,19600.0,67.7873,67.8036,67.6648,67.7383,19600.0
2014-09-19 12:30:00,83.0,83.11,82.89,82.92,17800.0,67.7464,67.8362,67.6567,67.6812,17800.0
2014-09-19 13:00:00,82.93,82.95,82.65,82.73,16300.0,67.6893,67.7056,67.4608,67.5261,16300.0
2014-09-19 13:30:00,82.74,82.88,82.71,82.73,18700.0,67.5342,67.6485,67.5097,67.5261,18700.0
2014-09-19 14:00:00,82.71,82.87,82.68,82.81,19000.0,67.5097,67.6403,67.4853,67.5914,19000.0
2014-09-19 14:30:00,82.84,83.05,82.79,83.03,15300.0,67.6159,67.7873,67.575,67.7709,15300.0
2014-09-19 15:00:00,83.0,83.08,82.97,82.98,16400.0,67.7464,67.8117,67.722,67.7301,16400.0
2014-09-19 15:30:00,82.98,83.1,82.91,83.05,81000.0,67.7301,67.8281,67.673,67.7873,81000.0
2014-09-22 09:30:00,82.97,83.1,82.25,82.56,19300.0,67.722,67.8281,67.1343,67.3873,19300.0
2014-09-22 10:00:00,82.57,82.89,82.43,82.44,12200.0,67.3955,67.6567,67.2812,67.2894,12200.0
2014-09-22 10:30:00,82.41,82.41,82.17,82.28,20000.0,67.2649,67.2649,67.069,67.1588,20000.0
2014-09-22 11:00:00,82.27,82.45,82.1,82.41,16900.0,67.1506,67.2975,67.0118,67.2649,16900.0
2014-09-22 11:30:00,82.41,82.67,82.39,82.53,30200.0,67.2649,67.4771,67.2486,67.3628,30200.0
2014-09-22 12:00:00,82.5,82.66,82.49,82.54,15200.0,67.3383,67.4689,67.3302,67.371,15200.0
2014-09-22 12:30:00,82.55,82.62,82.49,82.58,11000.0,67.3791,67.4363,67.3302,67.4036,11000.0
2014-09-22 13:00:00,82.58,82.66,82.53,82.57,13400.0,67.4036,67.4689,67.3628,67.3955,13400.0
2014-09-22 13:30:00,82.59,82.63,82.52,82.59,7800.0,67.4118,67.4444,67.3547,67.4118,7800.0
2014-09-22 14:00:00,82.55,82.63,82.51,82.54,29200.0,67.3791,67.4444,67.3465,67.371,29200.0
2014-09-22 14:30:00,82.53,82.73,82.53,82.64,39500.0,67.3628,67.5261,67.3628,67.4526,39500.0
2014-09-22 15:00:00,82.64,82.69,82.55,82.6,27400.0,67.4526,67.4934,67.3791,67.42,27400.0
2014-09-22 15:30:00,82.6,82.73,82.51,82.54,79200.0,67.42,67.5261,67.3465,67.371,79200.0
2014-09-23 09:30:00,82.41,82.5,82.04,82.33,16200.0,67.2649,67.3383,66.9629,67.1996,16200.0
2014-09-23 10:00:00,82.38,82.38,82.11,82.14,6400.0,67.2404,67.2404,67.02,67.0445,6400.0
2014-09-23 10:30:00,82.11,82.2,82.05,82.13,7500.0,67.02,67.0935,66.971,67.0363,7500.0
2014-09-23 11:00:00,82.13,82.24,82.04,82.12,23000.0,67.0363,67.1261,66.9629,67.0282,23000.0
2014-09-23 11:30:00,82.12,82.18,82.04,82.1,16200.0,67.0282,67.0771,66.9629,67.0118,16200.0
2014-09-23 12:00:00,82.09,82.17,82.0,82.0,8900.0,67.0037,67.069,66.9302,66.9302,8900.0
2014-09-23 12:30:00,82.01,82.11,81.9,81.93,7300.0,66.9384,67.02,66.8486,66.8731,7300.0
2014-09-23 13:00:00,81.91,81.91,81.76,81.8,7600.0,66.8568,66.8568,66.7343,66.767,7600.0
2014-09-23 13:30:00,81.83,81.86,81.62,81.63,5700.0,66.7915,66.816,66.6201,66.6282,5700.0
2014-09-23 14:00:00,81.64,81.7,81.58,81.59,15100.0,66.6364,66.6854,66.5874,66.5956,15100.0
2014-09-23 14:30:00,81.68,81.7,81.56,81.6,9200.0,66.669,66.6854,66.5711,66.6037,9200.0
2014-09-23 15:00:00,81.66,81.66,81.45,81.47,12900.0,66.6527,66.6527,66.4813,66.4976,12900.0
2014-09-23 15:30:00,81.48,81.61,81.3,81.3,40300.0,66.5058,66.6119,66.3589,66.3589,40300.0
2014-09-24 09:30:00,81.31,81.65,81.13,81.24,14400.0,66.367,66.6445,66.2201,66.3099,14400.0
2014-09-24 10:00:00,81.2,81.37,80.95,81.08,16000.0,66.2772,66.416,66.0732,66.1793,16000.0
2014-09-24 10:30:00,81.02,81.24,80.99,81.15,21300.0,66.1303,66.3099,66.1058,66.2364,21300.0
2014-09-24 11:00:00,81.11,81.35,81.06,81.32,14800.0,66.2038,66.3997,66.163,66.3752,14800.0
2014-09-24 11:30:00,81.34,81.46,81.34,81.44,12300.0,66.3915,66.4895,66.3915,66.4731,12300.0
2014-09-24 12:00:00,81.46,81.48,81.4,81.44,4800.0,66.4895,66.5058,66.4405,66.4731,4800.0
2014-09-24 12:30:00,81.47,81.56,81.44,81.55,11200.0,66.4976,66.5711,66.4731,66.5629,11200.0
2014-09-24 13:00:00,81.56,81.73,81.56,81.67,11400.0,66.5711,66.7098,66.5711,66.6609,11400.0
2014-09-24 13:30:00,81.7,81.79,81.69,81.74,4800.0,66.6854,66.7588,66.6772,66.718,4800.0
2014-09-24 14:00:00,81.76,81.85,81.66,81.85,8400.0,66.7343,66.8078,66.6527,66.8078,8400.0
2014-09-24 14:30:00,81.84,81.92,81.84,81.92,6600.0,66.7996,66.8649,66.7996,66.8649,6600.0
2014-09-24 15:00:00,81.92,82.02,81.9,81.97,11800.0,66.8649,66.9466,66.8486,66.9057,11800.0
2014-09-24 15:30:00,81.98,81.99,81.78,81.84,35600.0,66.9139,66.9221,66.7507,66.7996,35600.0
2014-09-25 09:30:00,81.53,81.53,81.0,81.18,11200.0,66.5466,66.5466,66.114,66.2609,11200.0
2014-09-25 10:00:00,81.13,81.25,80.8,81.08,10300.0,66.2201,66.3181,65.9508,66.1793,10300.0
2014-09-25 10:30:00,81.0,81.01,80.61,80.77,23200.0,66.114,66.1222,65.7957,65.9263,23200.0
2014-09-25 11:00:00,80.75,80.91,80.66,80.91,11000.0,65.9099,66.0405,65.8365,66.0405,11000.0
2014-09-25 11:30:00,80.89,81.02,80.8,80.87,9200.0,66.0242,66.1303,65.9508,66.0079,9200.0
2014-09-25 12:00:00,80.91,81.0,80.82,80.91,11200.0,66.0405,66.114,65.9671,66.0405,11200.0
2014-09-25 12:30:00,80.87,81.05,80.87,80.98,9700.0,66.0079,66.1548,66.0079,66.0977,9700.0
2014-09-25 13:00:00,80.98,81.1,80.89,81.05,6400.0,66.0977,66.1956,66.0242,66.1548,6400.0
2014-09-25 13:30:00,81.04,81.09,80.78,80.82,16400.0,66.1467,66.1875,65.9344,65.9671,16400.0
2014-09-25 14:00:00,80.8,80.92,80.72,80.9,11300.0,65.9508,66.0487,65.8855,66.0324,11300.0
2014-09-25 14:30:00,80.9,81.06,80.9,80.99,9300.0,66.0324,66.163,66.0324,66.1058,9300.0
2014-09-25 15:00:00,80.99,81.05,80.91,80.99,11900.0,66.1058,66.1548,66.0405,66.1058,11900.0
2014-09-25 15:30:00,80.96,81.1,80.92,80.98,58300.0,66.0814,66.1956,66.0487,66.0977,58300.0
2014-09-26 09:30:00,81.22,81.22,80.8,81.08,8300.0,66.2936,66.2936,65.9508,66.1793,8300.0
2014-09-26 10:00:00,81.19,81.33,80.98,81.01,6500.0,66.2691,66.3834,66.0977,66.1222,6500.0
2014-09-26 10:30:00,80.99,81.11,80.94,81.09,9300.0,66.1058,66.2038,66.065,66.1875,9300.0
2014-09-26 11:00:00,81.1,81.1,80.93,80.99,5100.0,66.1956,66.1956,66.0569,66.1058,5100.0
2014-09-26 11:30:00,80.93,80.96,80.89,80.94,4100.0,66.0569,66.0814,66.0242,66.065,4100.0
2014-09-26 12:00:00,80.94,81.01,80.89,80.95,2600.0,66.065,66.1222,66.0242,66.0732,2600.0
2014-09-26 12:30:00,81.0,81.03,80.92,80.94,2900.0,66.114,66.1385,66.0487,66.065,2900.0
2014-09-26 13:00:00,80.97,81.08,80.97,81.02,2400.0,66.0895,66.1793,66.0895,66.1303,2400.0
2014-09-26 13:30:00,81.01,81.17,81.01,81.17,3300.0,66.1222,66.2528,66.1222,66.2528,3300.0
2014-09-26 14:00:00,81.22,81.48,81.22,81.43,3700.0,66.2936,66.5058,66.2936,66.465,3700.0
2014-09-26 14:30:00,81.44,81.58,81.42,81.48,7200.0,66.4731,66.5874,66.4568,66.5058,7200.0
2014-09-26 15:00:00,81.48,81.51,81.37,81.42,8900.0,66.5058,66.5303,66.416,66.4568,8900.0
2014-09-26 15:30:00,81.44,81.49,81.32,81.43,26800.0,66.4731,66.514,66.3752,66.465,26800.0
2014-09-29 09:30:00,80.65,81.1,80.62,81.03,21000.0,65.8283,66.1956,65.8038,66.1385,21000.0
2014-09-29 10:00:00,80.98,81.13,80.82,80.82,18400.0,66.0977,66.2201,65.9671,65.9671,18400.0
2014-09-29 10:30:00,80.86,81.27,80.86,81.24,6900.0,65.9997,66.3344,65.9997,66.3099,6900.0
2014-09-29 11:00:00,81.16,81.29,81.08,81.22,8700.0,66.2446,66.3507,66.1793,66.2936,8700.0
2014-09-29 11:30:00,81.29,81.32,81.13,81.32,4400.0,66.3507,66.3752,66.2201,66.3752,4400.0
2014-09-29 12:00:00,81.28,81.28,80.97,81.05,12200.0,66.3425,66.3425,66.0895,66.1548,12200.0
2014-09-29 12:30:00,81.08,81.17,81.03,81.14,14100.0,66.1793,66.2528,66.1385,66.2283,14100.0
2014-09-29 13:00:00,81.09,81.09,80.96,81.04,3800.0,66.1875,66.1875,66.0814,66.1467,3800.0
2014-09-29 13:30:00,81.06,81.13,80.97,81.11,11100.0,66.163,66.2201,66.0895,66.2038,11100.0
2014-09-29 14:00:00,81.09,81.13,80.76,80.83,16000.0,66.1875,66.2201,65.9181,65.9752,16000.0
2014-09-29 14:30:00,80.77,81.02,80.77,81.02,10000.0,65.9263,66.1303,65.9263,66.1303,10000.0
2014-09-29 15:00:00,80.97,81.05,80.86,81.05,11200.0,66.0895,66.1548,65.9997,66.1548,11200.0
2014-09-29 15:30:00,81.02,81.14,80.96,81.05,25200.0,66.1303,66.2283,66.0814,66.1548,25200.0
2014-09-30 09:30:00,80.96,81.25,80.51,80.55,18200.0,66.0814,66.3181,65.7141,65.7467,18200.0
2014-09-30 10:00:00,80.53,80.81,80.44,80.5,27100.0,65.7304,65.9589,65.6569,65.7059,27100.0
2014-09-30 10:30:00,80.55,80.65,80.49,80.62,34700.0,65.7467,65.8283,65.6977,65.8038,34700.0
2014-09-30 11:00:00,80.58,80.87,80.54,80.8,46200.0,65.7712,66.0079,65.7385,65.9508,46200.0
2014-09-30 11:30:00,80.77,80.78,80.6,80.65,46300.0,65.9263,65.9344,65.7875,65.8283,46300.0
2014-09-30 12:00:00,80.65,80.75,80.6,80.68,24900.0,65.8283,65.9099,65.7875,65.8528,24900.0
2014-09-30 12:30:00,80.64,80.69,80.48,80.5,22500.0,65.8202,65.861,65.6896,65.7059,22500.0
2014-09-30 13:00:00,80.51,80.62,80.48,80.48,8100.0,65.7141,65.8038,65.6896,65.6896,8100.0
2014-09-30 13:30:00,80.51,80.53,80.28,80.34,9700.0,65.7141,65.7304,65.5263,65.5753,9700.0
2014-09-30 14:00:00,80.36,80.41,80.3,80.41,16400.0,65.5916,65.6324,65.5426,65.6324,16400.0
2014-09-30 14:30:00,80.44,80.5,80.36,80.43,15000.0,65.6569,65.7059,65.5916,65.6488,15000.0
2014-09-30 15:00:00,80.42,80.42,80.3,80.34,27100.0,65.6406,65.6406,65.5426,65.5753,27100.0
2014-09-30 15:30:00,80.37,80.48,80.12,80.15,72800.0,65.5998,65.6896,65.3957,65.4202,72800.0
2014-10-01 09:30:00,79.95,80.04,79.32,79.48,46000.0,65.257,65.3304,64.7428,64.8733,46000.0
2014-10-01 10:00:00,79.46,79.61,79.19,79.49,32600.0,64.857,64.9795,64.6366,64.8815,32600.0
2014-10-01 10:30:00,79.46,79.49,79.24,79.47,31000.0,64.857,64.8815,64.6775,64.8652,31000.0
2014-10-01 11:00:00,79.49,79.79,79.49,79.54,33600.0,64.8815,65.1264,64.8815,64.9223,33600.0
2014-10-01 11:30:00,79.53,79.56,79.35,79.48,25300.0,64.9142,64.9386,64.7672,64.8733,25300.0
2014-10-01 12:00:00,79.49,79.49,79.3,79.46,21200.0,64.8815,64.8815,64.7264,64.857,21200.0
2014-10-01 12:30:00,79.45,79.45,79.15,79.22,30000.0,64.8489,64.8489,64.604,64.6611,30000.0
2014-10-01 13:00:00,79.19,79.21,78.92,79.08,20500.0,64.6366,64.653,64.4163,64.5469,20500.0
2014-10-01 13:30:00,79.08,79.11,78.9,78.96,19100.0,64.5469,64.5713,64.3999,64.4489,19100.0
2014-10-01 14:00:00,79.0,79.18,78.99,79.08,24100.0,64.4816,64.6285,64.4734,64.5469,24100.0
2014-10-01 14:30:00,79.08,79.1,78.95,78.96,18600.0,64.5469,64.5632,64.4407,64.4489,18600.0
2014-10-01 15:00:00,78.99,79.04,78.81,78.96,30400.0,64.4734,64.5142,64.3265,64.4489,30400.0
2014-10-01 15:30:00,78.98,79.2,78.91,79.04,137200.0,64.4652,64.6448,64.4081,64.5142,137200.0
2014-10-02 09:30:00,79.1,79.36,78.99,79.13,22600.0,64.5632,64.7754,64.4734,64.5877,22600.0
2014-10-02 10:00:00,79.12,79.18,78.93,79.03,15000.0,64.5795,64.6285,64.4244,64.506,15000.0
2014-10-02 10:30:00,78.98,79.05,78.78,78.93,20200.0,64.4652,64.5224,64.302,64.4244,20200.0
2014-10-02 11:00:00,78.9,78.98,78.69,78.7,21800.0,64.3999,64.4652,64.2285,64.2367,21800.0
2014-10-02 11:30:00,78.73,78.75,78.43,78.61,13800.0,64.2612,64.2775,64.0163,64.1632,13800.0
2014-10-02 12:00:00,78.64,78.92,78.61,78.92,14200.0,64.1877,64.4163,64.1632,64.4163,14200.0
2014-10-02 12:30:00,78.94,79.05,78.86,79.04,38500.0,64.4326,64.5224,64.3673,64.5142,38500.0
2014-10-02 13:00:00,79.03,79.23,78.98,79.22,20200.0,64.506,64.6693,64.4652,64.6611,20200.0
2014-10-02 13:30:00,79.21,79.34,79.11,79.28,18900.0,64.653,64.7591,64.5713,64.7101,18900.0
2014-10-02 14:00:00,79.3,79.5,79.3,79.5,19500.0,64.7264,64.8897,64.7264,64.8897,19500.0
2014-10-02 14:30:00,79.49,79.68,79.4,79.6,21900.0,64.8815,65.0366,64.808,64.9713,21900.0
2014-10-02 15:00:00,79.6,79.64,79.44,79.59,26100.0,64.9713,65.0039,64.8407,64.9631,26100.0
2014-10-02 15:30:00,79.57,79.57,79.34,79.36,55900.0,64.9468,64.9468,64.7591,64.7754,55900.0
2014-10-03 09:30:00,79.77,80.06,79.48,79.81,19300.0,65.1101,65.3468,64.8733,65.1427,19300.0
2014-10-03 10:00:00,79.91,80.13,79.86,79.99,10000.0,65.2243,65.4039,65.1835,65.2896,10000.0
2014-10-03 10:30:00,80.0,80.01,79.7,79.79,20000.0,65.2978,65.3059,65.0529,65.1264,20000.0
2014-10-03 11:00:00,79.81,80.18,79.81,80.08,12200.0,65.1427,65.4447,65.1427,65.3631,12200.0
2014-10-03 11:30:00,80.11,80.11,79.93,80.0,7600.0,65.3876,65.3876,65.2406,65.2978,7600.0
2014-10-03 12:00:00,79.98,79.99,79.87,79.97,8800.0,65.2815,65.2896,65.1917,65.2733,8800.0
2014-10-03 12:30:00,80.03,80.23,80.0,80.12,6800.0,65.3223,65.4855,65.2978,65.3957,6800.0
2014-10-03 13:00:00,80.13,80.16,79.98,79.99,8400.0,65.4039,65.4284,65.2815,65.2896,8400.0
2014-10-03 13:30:00,79.99,79.99,79.8,79.86,9200.0,65.2896,65.2896,65.1345,65.1835,9200.0
2014-10-03 14:00:00,79.9,80.0,79.9,79.92,10700.0,65.2162,65.2978,65.2162,65.2325,10700.0
2014-10-03 14:30:00,79.92,79.97,79.86,79.88,19000.0,65.2325,65.2733,65.1835,65.1998,19000.0
2014-10-03 15:00:00,79.88,79.88,79.71,79.73,19100.0,65.1998,65.1998,65.0611,65.0774,19100.0
2014-10-03 15:30:00,79.73,79.86,79.66,79.78,56000.0,65.0774,65.1835,65.0203,65.1182,56000.0
2014-10-06 09:30:00,80.03,80.13,79.63,79.63,8600.0,65.3223,65.4039,64.9958,64.9958,8600.0
2014-10-06 10:00:00,79.68,79.7,79.28,79.31,13000.0,65.0366,65.0529,64.7101,64.7346,13000.0
2014-10-06 10:30:00,79.33,79.67,79.3,79.41,9600.0,64.7509,65.0284,64.7264,64.8162,9600.0
2014-10-06 11:00:00,79.49,79.71,79.48,79.56,7500.0,64.8815,65.0611,64.8733,64.9386,7500.0
2014-10-06 11:30:00,79.59,79.62,79.24,79.32,7700.0,64.9631,64.9876,64.6775,64.7428,7700.0
2014-10-06 12:00:00,79.33,79.45,79.3,79.33,6800.0,64.7509,64.8489,64.7264,64.7509,6800.0
2014-10-06 12:30:00,79.27,79.34,79.12,79.13,8900.0,64.7019,64.7591,64.5795,64.5877,8900.0
2014-10-06 13:00:00,79.13,79.45,79.11,79.4,9100.0,64.5877,64.8489,64.5713,64.808,9100.0
2014-10-06 13:30:00,79.41,79.48,79.35,79.45,13800.0,64.8162,64.8733,64.7672,64.8489,13800.0
2014-10-06 14:00:00,79.41,79.59,79.33,79.52,7100.0,64.8162,64.9631,64.7509,64.906,7100.0
2014-10-06 14:30:00,79.53,79.61,79.5,79.5,8000.0,64.9142,64.9795,64.8897,64.8897,8000.0
2014-10-06 15:00:00,79.52,79.52,79.31,79.46,10500.0,64.906,64.906,64.7346,64.857,10500.0
2014-10-06 15:30:00,79.45,79.45,79.1,79.18,59800.0,64.8489,64.8489,64.5632,64.6285,59800.0
2014-10-07 09:30:00,78.69,78.97,78.37,78.97,13500.0,64.2285,64.4571,63.9673,64.4571,13500.0
2014-10-07 10:00:00,78.97,79.2,78.94,79.0,7600.0,64.4571,64.6448,64.4326,64.4816,7600.0
2014-10-07 10:30:00,79.04,79.18,79.0,79.04,38600.0,64.5142,64.6285,64.4816,64.5142,38600.0
2014-10-07 11:00:00,79.06,79.17,78.97,78.98,40100.0,64.5305,64.6203,64.4571,64.4652,40100.0
2014-10-07 11:30:00,78.95,79.25,78.95,79.17,28400.0,64.4407,64.6856,64.4407,64.6203,28400.0
2014-10-07 12:00:00,79.16,79.44,79.13,79.41,16300.0,64.6122,64.8407,64.5877,64.8162,16300.0
2014-10-07 12:30:00,79.42,79.45,79.35,79.43,12500.0,64.8244,64.8489,64.7672,64.8325,12500.0
2014-10-07 13:00:00,79.4,79.41,79.28,79.29,19700.0,64.808,64.8162,64.7101,64.7183,19700.0
2014-10-07 13:30:00,79.31,79.31,79.19,79.29,13900.0,64.7346,64.7346,64.6366,64.7183,13900.0
2014-10-07 14:00:00,79.27,79.3,79.1,79.12,21100.0,64.7019,64.7264,64.5632,64.5795,21100.0
2014-10-07 14:30:00,79.05,79.16,78.97,79.08,34400.0,64.5224,64.6122,64.4571,64.5469,34400.0
2014-10-07 15:00:00,79.05,79.07,78.84,78.9,32800.0,64.5224,64.5387,64.351,64.3999,32800.0
2014-10-07 15:30:00,78.9,78.94,78.55,78.58,48200.0,64.3999,64.4326,64.1143,64.1387,48200.0
2014-10-08 09:30:00,78.79,78.94,78.62,78.66,14700.0,64.3102,64.4326,64.1714,64.204,14700.0
2014-10-08 10:00:00,78.66,78.74,78.44,78.74,56200.0,64.204,64.2693,64.0245,64.2693,56200.0
2014-10-08 10:30:00,78.76,78.87,78.57,78.64,50200.0,64.2857,64.3755,64.1306,64.1877,50200.0
2014-10-08 11:00:00,78.65,79.02,78.53,79.0,39200.0,64.1959,64.4979,64.0979,64.4816,39200.0
2014-10-08 11:30:00,79.0,79.02,78.78,78.96,22900.0,64.4816,64.4979,64.302,64.4489,22900.0
2014-10-08 12:00:00,78.97,78.98,78.78,78.78,18600.0,64.4571,64.4652,64.302,64.302,18600.0
2014-10-08 12:30:00,78.77,78.87,78.67,78.84,8600.0,64.2938,64.3755,64.2122,64.351,8600.0
2014-10-08 13:00:00,78.84,78.95,78.8,78.83,12000.0,64.351,64.4407,64.3183,64.3428,12000.0
2014-10-08 13:30:00,78.85,79.1,78.82,79.08,17200.0,64.3591,64.5632,64.3346,64.5469,17200.0
2014-10-08 14:00:00,79.2,79.67,79.13,79.65,29300.0,64.6448,65.0284,64.5877,65.0121,29300.0
2014-10-08 14:30:00,79.68,79.72,79.37,79.5,41700.0,65.0366,65.0692,64.7836,64.8897,41700.0
2014-10-08 15:00:00,79.5,79.87,79.5,79.79,20000.0,64.8897,65.1917,64.8897,65.1264,20000.0
2014-10-08 15:30:00,79.78,79.99,79.77,79.95,59400.0,65.1182,65.2896,65.1101,65.257,59400.0
2014-10-09 09:30:00,79.84,80.0,79.07,79.16,16000.0,65.1672,65.2978,64.5387,64.6122,16000.0
2014-10-09 10:00:00,79.1,79.46,79.02,79.27,16700.0,64.5632,64.857,64.4979,64.7019,16700.0
2014-10-09 10:30:00,79.26,79.26,78.99,79.13,8400.0,64.6938,64.6938,64.4734,64.5877,8400.0
2014-10-09 11:00:00,79.16,79.19,78.93,78.98,18900.0,64.6122,64.6366,64.4244,64.4652,18900.0
2014-10-09 11:30:00,79.0,79.04,78.63,78.74,26900.0,64.4816,64.5142,64.1796,64.2693,26900.0
2014-10-09 12:00:00,78.72,78.87,78.56,78.58,28400.0,64.253,64.3755,64.1224,64.1387,28400.0
2014-10-09 12:30:00,78.55,78.9,78.54,78.87,13900.0,64.1143,64.3999,64.1061,64.3755,13900.0
2014-10-09 13:00:00,78.88,79.09,78.63,78.95,18200.0,64.3836,64.555,64.1796,64.4407,18200.0
2014-10-09 13:30:00,78.95,79.12,78.85,78.99,32400.0,64.4407,64.5795,64.3591,64.4734,32400.0
2014-10-09 14:00:00,78.93,78.96,78.69,78.7,25900.0,64.4244,64.4489,64.2285,64.2367,25900.0
2014-10-09 14:30:00,78.64,78.9,78.63,78.78,16400.0,64.1877,64.3999,64.1796,64.302,16400.0
2014-10-09 15:00:00,78.77,78.9,78.68,78.85,23600.0,64.2938,64.3999,64.2204,64.3591,23600.0
2014-10-09 15:30:00,78.87,79.03,78.52,78.53,52700.0,64.3755,64.506,64.0898,64.0979,52700.0
2014-10-10 09:30:00,78.45,79.01,78.41,78.88,16900.0,64.0326,64.4897,64.0,64.3836,16900.0
2014-10-10 10:00:00,78.87,78.87,78.28,78.35,14700.0,64.3755,64.3755,63.8939,63.951,14700.0
2014-10-10 10:30:00,78.29,78.59,78.08,78.08,17800.0,63.902,64.1469,63.7306,63.7306,17800.0
2014-10-10 11:00:00,78.14,78.3,77.94,78.11,18700.0,63.7796,63.9102,63.6164,63.7551,18700.0
2014-10-10 11:30:00,78.15,78.37,78.05,78.26,34100.0,63.7878,63.9673,63.7061,63.8776,34100.0
2014-10-10 12:00:00,78.35,78.67,78.35,78.57,11600.0,63.951,64.2122,63.951,64.1306,11600.0
2014-10-10 12:30:00,78.58,78.87,78.58,78.65,12200.0,64.1387,64.3755,64.1387,64.1959,12200.0
2014-10-10 13:00:00,78.7,78.74,78.47,78.47,17200.0,64.2367,64.2693,64.049,64.049,17200.0
2014-10-10 13:30:00,78.55,78.69,78.46,78.59,8800.0,64.1143,64.2285,64.0408,64.1469,8800.0
2014-10-10 14:00:00,78.65,78.7,78.4,78.51,8800.0,64.1959,64.2367,63.9918,64.0816,8800.0
2014-10-10 14:30:00,78.51,78.52,78.29,78.32,10900.0,64.0816,64.0898,63.902,63.9265,10900.0
2014-10-10 15:00:00,78.33,78.4,78.16,78.26,17300.0,63.9347,63.9918,63.7959,63.8776,17300.0
2014-10-10 15:30:00,78.27,78.27,77.75,77.78,57500.0,63.8857,63.8857,63.4613,63.4858,57500.0
2014-10-13 09:30:00,77.8,78.43,77.6,77.95,37000.0,63.5021,64.0163,63.3388,63.6245,37000.0
2014-10-13 10:00:00,77.94,78.16,77.86,78.01,15700.0,63.6164,63.7959,63.5511,63.6735,15700.0
2014-10-13 10:30:00,77.95,78.18,77.76,77.98,22200.0,63.6245,63.8123,63.4694,63.649,22200.0
2014-10-13 11:00:00,78.01,78.19,77.73,77.79,18900.0,63.6735,63.8204,63.445,63.4939,18900.0
2014-10-13 11:30:00,77.86,78.04,77.74,77.85,7300.0,63.5511,63.698,63.4531,63.5429,7300.0
2014-10-13 12:00:00,77.85,77.85,77.54,77.8,12100.0,63.5429,63.5429,63.2899,63.5021,12100.0
2014-10-13 12:30:00,77.82,78.04,77.76,78.0,9400.0,63.5184,63.698,63.4694,63.6653,9400.0
2014-10-13 13:00:00,78.0,78.06,77.85,77.99,10100.0,63.6653,63.7143,63.5429,63.6572,10100.0
2014-10-13 13:30:00,77.97,78.05,77.74,77.75,7700.0,63.6409,63.7061,63.4531,63.4613,7700.0
2014-10-13 14:00:00,77.73,77.8,77.61,77.63,13100.0,63.445,63.5021,63.347,63.3633,13100.0
2014-10-13 14:30:00,77.63,77.63,77.52,77.54,11700.0,63.3633,63.3633,63.2736,63.2899,11700.0
2014-10-13 15:00:00,77.57,77.62,77.22,77.28,23000.0,63.3144,63.3552,63.0287,63.0777,23000.0
2014-10-13 15:30:00,77.27,77.28,76.71,76.8,66100.0,63.0695,63.0777,62.6124,62.6859,66100.0
2014-10-14 09:30:00,77.22,77.67,76.76,77.6,64000.0,63.0287,63.396,62.6532,63.3388,64000.0
2014-10-14 10:00:00,77.68,77.79,77.06,77.18,20900.0,63.4041,63.4939,62.8981,62.996,20900.0
2014-10-14 10:30:00,77.1,77.17,76.91,77.0,24000.0,62.9307,62.9879,62.7757,62.8491,24000.0
2014-10-14 11:00:00,77.03,77.17,76.92,77.12,53800.0,62.8736,62.9879,62.7838,62.9471,53800.0
2014-10-14 11:30:00,77.15,77.21,77.06,77.19,29200.0,62.9715,63.0205,62.8981,63.0042,29200.0
2014-10-14 12:00:00,77.19,77.49,77.19,77.38,21000.0,63.0042,63.2491,63.0042,63.1593,21000.0
2014-10-14 12:30:00,77.38,77.4,77.15,77.37,10500.0,63.1593,63.1756,62.9715,63.1511,10500.0
2014-10-14 13:00:00,77.38,77.49,77.28,77.37,12900.0,63.1593,63.2491,63.0777,63.1511,12900.0
2014-10-14 13:30:00,77.32,77.4,77.01,77.11,22100.0,63.1103,63.1756,62.8573,62.9389,22100.0
2014-10-14 14:00:00,77.11,77.12,76.92,76.98,27500.0,62.9389,62.9471,62.7838,62.8328,27500.0
2014-10-14 14:30:00,76.98,77.11,76.84,76.99,23800.0,62.8328,62.9389,62.7185,62.841,23800.0
2014-10-14 15:00:00,77.0,77.06,76.63,76.73,21700.0,62.8491,62.8981,62.5471,62.6287,21700.0
2014-10-14 15:30:00,76.7,76.9,76.57,76.64,91600.0,62.6042,62.7675,62.4981,62.5553,91600.0
2014-10-15 09:30:00,75.52,75.67,74.8,75.05,18000.0,61.6411,61.7635,61.0534,61.2575,18000.0
2014-10-15 10:00:00,75.31,75.44,74.98,75.17,34200.0,61.4697,61.5758,61.2003,61.3554,34200.0
2014-10-15 10:30:00,75.16,75.2,74.77,74.98,70000.0,61.3473,61.3799,61.0289,61.2003,70000.0
2014-10-15 11:00:00,75.0,75.05,74.63,74.63,17300.0,61.2167,61.2575,60.9147,60.9147,17300.0
2014-10-15 11:30:00,74.75,74.8,74.41,74.7,11300.0,61.0126,61.0534,60.7351,60.9718,11300.0
2014-10-15 12:00:00,74.68,74.72,74.45,74.55,12000.0,60.9555,60.9881,60.7677,60.8494,12000.0
2014-10-15 12:30:00,74.58,74.71,74.37,74.43,20400.0,60.8739,60.98,60.7025,60.7514,20400.0
2014-10-15 13:00:00,74.41,74.61,73.94,74.05,17700.0,60.7351,60.8983,60.3515,60.4413,17700.0
2014-10-15 13:30:00,74.02,74.2,73.86,74.12,46400.0,60.4168,60.5637,60.2862,60.4984,46400.0
2014-10-15 14:00:00,74.04,74.2,73.92,74.06,29100.0,60.4331,60.5637,60.3352,60.4494,29100.0
2014-10-15 14:30:00,74.09,74.32,73.84,74.05,64700.0,60.4739,60.6616,60.2699,60.4413,64700.0
2014-10-15 15:00:00,74.03,74.42,74.0,74.15,79000.0,60.4249,60.7433,60.4004,60.5229,79000.0
2014-10-15 15:30:00,74.15,74.38,73.77,73.89,257700.0,60.5229,60.7106,60.2127,60.3107,257700.0
2014-10-16 09:30:00,72.54,73.62,72.34,73.53,47500.0,59.2088,60.0903,59.0455,60.0168,47500.0
2014-10-16 10:00:00,73.62,73.62,72.9,73.04,67100.0,60.0903,60.0903,59.5026,59.6169,67100.0
2014-10-16 10:30:00,73.06,73.4,72.99,73.2,88400.0,59.6332,59.9107,59.5761,59.7475,88400.0
2014-10-16 11:00:00,73.15,73.59,72.99,73.51,46500.0,59.7067,60.0658,59.5761,60.0005,46500.0
2014-10-16 11:30:00,73.55,73.69,73.07,73.19,40400.0,60.0331,60.1474,59.6414,59.7393,40400.0
2014-10-16 12:00:00,73.17,73.4,73.1,73.38,41500.0,59.723,59.9107,59.6658,59.8944,41500.0
2014-10-16 12:30:00,73.39,73.5,73.23,73.44,39500.0,59.9026,59.9923,59.772,59.9434,39500.0
2014-10-16 13:00:00,73.43,73.51,73.33,73.4,66100.0,59.9352,60.0005,59.8536,59.9107,66100.0
2014-10-16 13:30:00,73.39,73.67,73.29,73.41,55400.0,59.9026,60.1311,59.8209,59.9189,55400.0
2014-10-16 14:00:00,73.44,73.47,73.2,73.23,48500.0,59.9434,59.9679,59.7475,59.772,48500.0
2014-10-16 14:30:00,73.25,73.38,73.11,73.16,66600.0,59.7883,59.8944,59.674,59.7148,66600.0
2014-10-16 15:00:00,73.16,73.52,72.98,73.3,69200.0,59.7148,60.0087,59.5679,59.8291,69200.0
2014-10-16 15:30:00,73.3,73.6,73.19,73.2,230900.0,59.8291,60.074,59.7393,59.7475,230900.0
2014-10-17 09:30:00,74.09,74.46,73.98,74.22,55100.0,60.4739,60.7759,60.3841,60.58,55100.0
2014-10-17 10:00:00,74.22,74.78,74.22,74.69,37900.0,60.58,61.0371,60.58,60.9636,37900.0
2014-10-17 10:30:00,74.72,74.73,74.55,74.58,29000.0,60.9881,60.9963,60.8494,60.8739,29000.0
2014-10-17 11:00:00,74.58,74.69,74.51,74.59,24300.0,60.8739,60.9636,60.8167,60.882,24300.0
2014-10-17 11:30:00,74.59,74.85,74.56,74.77,35000.0,60.882,61.0942,60.8575,61.0289,35000.0
2014-10-17 12:00:00,74.79,75.17,74.71,75.09,56900.0,61.0453,61.3554,60.98,61.2901,56900.0
2014-10-17 12:30:00,75.06,75.17,75.02,75.07,36400.0,61.2656,61.3554,61.233,61.2738,36400.0
2014-10-17 13:00:00,75.13,75.22,75.05,75.17,19900.0,61.3228,61.3962,61.2575,61.3554,19900.0
2014-10-17 13:30:00,75.11,75.21,75.06,75.12,25400.0,61.3065,61.3881,61.2656,61.3146,25400.0
2014-10-17 14:00:00,75.1,75.15,74.88,75.08,51300.0,61.2983,61.3391,61.1187,61.282,51300.0
2014-10-17 14:30:00,75.03,75.21,75.03,75.15,29700.0,61.2412,61.3881,61.2412,61.3391,29700.0
2014-10-17 15:00:00,75.17,75.51,75.11,75.49,43500.0,61.3554,61.6329,61.3065,61.6166,43500.0
2014-10-17 15:30:00,75.49,76.03,75.49,76.01,207000.0,61.6166,62.0574,61.6166,62.0411,207000.0
2014-10-20 09:30:00,75.67,76.61,75.53,76.18,92000.0,61.7635,62.5308,61.6493,62.1798,92000.0
2014-10-20 10:00:00,76.21,76.46,75.96,76.34,39000.0,62.2043,62.4084,62.0002,62.3104,39000.0
2014-10-20 10:30:00,76.33,76.54,76.25,76.43,33000.0,62.3022,62.4737,62.2369,62.3839,33000.0
2014-10-20 11:00:00,76.43,77.14,76.42,77.09,61900.0,62.3839,62.9634,62.3757,62.9226,61900.0
2014-10-20 11:30:00,77.09,77.09,76.88,76.94,24200.0,62.9226,62.9226,62.7512,62.8001,24200.0
2014-10-20 12:00:00,76.92,77.04,76.86,77.04,39600.0,62.7838,62.8818,62.7348,62.8818,39600.0
2014-10-20 12:30:00,76.99,77.07,76.6,76.65,17400.0,62.841,62.9063,62.5226,62.5634,17400.0
2014-10-20 13:00:00,76.65,76.87,76.64,76.86,17100.0,62.5634,62.743,62.5553,62.7348,17100.0
2014-10-20 13:30:00,76.86,76.99,76.83,76.92,30000.0,62.7348,62.841,62.7104,62.7838,30000.0
2014-10-20 14:00:00,76.92,77.04,76.88,76.95,48700.0,62.7838,62.8818,62.7512,62.8083,48700.0
2014-10-20 14:30:00,76.98,77.02,76.9,77.02,53300.0,62.8328,62.8654,62.7675,62.8654,53300.0
2014-10-20 15:00:00,77.02,77.06,76.96,77.02,34600.0,62.8654,62.8981,62.8165,62.8654,34600.0
2014-10-20 15:30:00,77.01,77.28,77.01,77.22,116100.0,62.8573,63.0777,62.8573,63.0287,116100.0
2014-10-21 09:30:00,77.75,78.64,77.62,78.23,135400.0,63.4613,64.1877,63.3552,63.8531,135400.0
2014-10-21 10:00:00,78.27,78.59,78.23,78.58,22300.0,63.8857,64.1469,63.8531,64.1387,22300.0
2014-10-21 10:30:00,78.59,78.82,78.57,78.69,18400.0,64.1469,64.3346,64.1306,64.2285,18400.0
2014-10-21 11:00:00,78.64,78.89,78.6,78.87,16200.0,64.1877,64.3918,64.1551,64.3755,16200.0
2014-10-21 11:30:00,78.86,79.06,78.85,79.04,15300.0,64.3673,64.5305,64.3591,64.5142,15300.0
2014-10-21 12:00:00,79.02,79.03,78.9,78.91,13300.0,64.4979,64.506,64.3999,64.4081,13300.0
2014-10-21 12:30:00,78.9,78.93,78.88,78.91,10400.0,64.3999,64.4244,64.3836,64.4081,10400.0
2014-10-21 13:00:00,78.92,78.93,78.79,78.81,14300.0,64.4163,64.4244,64.3102,64.3265,14300.0
2014-10-21 13:30:00,78.83,78.91,78.79,78.79,14000.0,64.3428,64.4081,64.3102,64.3102,14000.0
2014-10-21 14:00:00,78.79,78.9,78.76,78.9,13900.0,64.3102,64.3999,64.2857,64.3999,13900.0
2014-10-21 14:30:00,78.9,79.1,78.89,79.1,23600.0,64.3999,64.5632,64.3918,64.5632,23600.0
2014-10-21 15:00:00,79.1,79.3,79.1,79.27,27500.0,64.5632,64.7264,64.5632,64.7019,27500.0
2014-10-21 15:30:00,79.28,79.33,79.17,79.32,70500.0,64.7101,64.7509,64.6203,64.7428,70500.0
2014-10-22 09:30:00,79.7,79.7,79.13,79.54,14500.0,65.0529,65.0529,64.5877,64.9223,14500.0
2014-10-22 10:00:00,79.48,79.9,79.31,79.83,12500.0,64.8733,65.2162,64.7346,65.159,12500.0
2014-10-22 10:30:00,79.8,80.13,79.69,80.13,25200.0,65.1345,65.4039,65.0448,65.4039,25200.0
2014-10-22 11:00:00,80.13,80.7,80.13,80.65,30400.0,65.4039,65.8691,65.4039,65.8283,30400.0
2014-10-22 11:30:00,80.63,80.75,80.61,80.73,16100.0,65.812,65.9099,65.7957,65.8936,16100.0
2014-10-22 12:00:00,80.74,80.76,80.52,80.66,19900.0,65.9018,65.9181,65.7222,65.8365,19900.0
2014-10-22 12:30:00,80.65,80.67,80.3,80.4,15500.0,65.8283,65.8447,65.5426,65.6243,15500.0
2014-10-22 13:00:00,80.42,80.49,80.19,80.23,21000.0,65.6406,65.6977,65.4529,65.4855,21000.0
2014-10-22 13:30:00,80.21,80.22,80.09,80.14,28100.0,65.4692,65.4774,65.3712,65.4121,28100.0
2014-10-22 14:00:00,80.12,80.19,80.09,80.15,26400.0,65.3957,65.4529,65.3712,65.4202,26400.0
2014-10-22 14:30:00,80.15,80.32,80.13,80.32,35800.0,65.4202,65.559,65.4039,65.559,35800.0
2014-10-22 15:00:00,80.32,80.36,80.22,80.3,24400.0,65.559,65.5916,65.4774,65.5426,24400.0
2014-10-22 15:30:00,80.31,80.31,79.89,79.9,47800.0,65.5508,65.5508,65.208,65.2162,47800.0
2014-10-23 09:30:00,80.71,80.71,80.17,80.34,37400.0,65.8773,65.8773,65.4365,65.5753,37400.0
2014-10-23 10:00:00,80.41,80.61,80.41,80.48,18200.0,65.6324,65.7957,65.6324,65.6896,18200.0
2014-10-23 10:30:00,80.49,80.55,80.4,80.53,13500.0,65.6977,65.7467,65.6243,65.7304,13500.0
2014-10-23 11:00:00,80.54,80.65,80.35,80.35,9800.0,65.7385,65.8283,65.5835,65.5835,9800.0
2014-10-23 11:30:00,80.34,80.4,80.12,80.3,10800.0,65.5753,65.6243,65.3957,65.5426,10800.0
2014-10-23 12:00:00,80.3,80.44,80.25,80.29,6700.0,65.5426,65.6569,65.5018,65.5345,6700.0
2014-10-23 12:30:00,80.29,80.29,80.08,80.12,12300.0,65.5345,65.5345,65.3631,65.3957,12300.0
2014-10-23 13:00:00,80.13,80.17,80.09,80.17,10000.0,65.4039,65.4365,65.3712,65.4365,10000.0
2014-10-23 13:30:00,80.17,80.22,80.15,80.15,11200.0,65.4365,65.4774,65.4202,65.4202,11200.0
2014-10-23 14:00:00,80.15,80.34,80.14,80.33,13800.0,65.4202,65.5753,65.4121,65.5671,13800.0
2014-10-23 14:30:00,80.31,80.34,79.95,80.01,25600.0,65.5508,65.5753,65.257,65.3059,25600.0
2014-10-23 15:00:00,80.01,80.01,79.6,79.64,40200.0,65.3059,65.3059,64.9713,65.0039,40200.0
2014-10-23 15:30:00,79.64,79.91,79.61,79.89,122000.0,65.0039,65.2243,64.9795,65.208,122000.0
2014-10-24 09:30:00,79.82,80.15,79.82,79.95,25600.0,65.1509,65.4202,65.1509,65.257,25600.0
2014-10-24 10:00:00,80.06,80.17,79.89,79.93,9800.0,65.3468,65.4365,65.208,65.2406,9800.0
2014-10-24 10:30:00,79.94,80.15,79.92,80.09,27700.0,65.2488,65.4202,65.2325,65.3712,27700.0
2014-10-24 11:00:00,80.09,80.13,80.0,80.04,12300.0,65.3712,65.4039,65.2978,65.3304,12300.0
2014-10-24 11:30:00,80.03,80.21,80.03,80.13,23500.0,65.3223,65.4692,65.3223,65.4039,23500.0
2014-10-24 12:00:00,80.13,80.29,80.11,80.13,25300.0,65.4039,65.5345,65.3876,65.4039,25300.0
2014-10-24 12:30:00,80.12,80.2,80.01,80.06,54800.0,65.3957,65.461,65.3059,65.3468,54800.0
2014-10-24 13:00:00,80.09,80.12,80.02,80.1,8500.0,65.3712,65.3957,65.3141,65.3794,8500.0
2014-10-24 13:30:00,80.11,80.22,80.09,80.22,9600.0,65.3876,65.4774,65.3712,65.4774,9600.0
2014-10-24 14:00:00,80.24,80.31,80.24,80.26,11800.0,65.4937,65.5508,65.4937,65.51,11800.0
2014-10-24 14:30:00,80.29,80.38,80.28,80.33,24200.0,65.5345,65.6079,65.5263,65.5671,24200.0
2014-10-24 15:00:00,80.31,80.35,80.19,80.22,14600.0,65.5508,65.5835,65.4529,65.4774,14600.0
2014-10-24 15:30:00,80.22,80.47,80.22,80.39,26000.0,65.4774,65.6814,65.4774,65.6161,26000.0
2014-10-27 09:30:00,80.05,80.4,79.95,80.16,25400.0,65.3386,65.6243,65.257,65.4284,25400.0
2014-10-27 10:00:00,80.25,80.66,80.03,80.5,15700.0,65.5018,65.8365,65.3223,65.7059,15700.0
2014-10-27 10:30:00,80.52,80.56,80.36,80.5,14100.0,65.7222,65.7549,65.5916,65.7059,14100.0
2014-10-27 11:00:00,80.53,80.88,80.52,80.65,17500.0,65.7304,66.0161,65.7222,65.8283,17500.0
2014-10-27 11:30:00,80.7,80.74,80.64,80.67,22500.0,65.8691,65.9018,65.8202,65.8447,22500.0
2014-10-27 12:00:00,80.68,80.92,80.68,80.91,24200.0,65.8528,66.0487,65.8528,66.0405,24200.0
2014-10-27 12:30:00,80.94,81.12,80.82,81.08,33600.0,66.065,66.212,65.9671,66.1793,33600.0
2014-10-27 13:00:00,81.11,81.14,81.0,81.07,10900.0,66.2038,66.2283,66.114,66.1711,10900.0
2014-10-27 13:30:00,81.08,81.13,81.01,81.11,14400.0,66.1793,66.2201,66.1222,66.2038,14400.0
2014-10-27 14:00:00,81.09,81.12,81.02,81.07,17900.0,66.1875,66.212,66.1303,66.1711,17900.0
2014-10-27 14:30:00,81.04,81.1,80.91,80.97,29200.0,66.1467,66.1956,66.0405,66.0895,29200.0
2014-10-27 15:00:00,80.97,81.12,80.96,81.02,48900.0,66.0895,66.212,66.0814,66.1303,48900.0
2014-10-27 15:30:00,81.01,81.17,80.95,81.08,99100.0,66.1222,66.2528,66.0732,66.1793,99100.0
2014-10-28 09:30:00,84.07,84.07,82.18,82.32,38000.0,68.6198,68.6198,67.0771,67.1914,38000.0
2014-10-28 10:00:00,82.31,82.86,82.29,82.46,31800.0,67.1833,67.6322,67.1669,67.3057,31800.0
2014-10-28 10:30:00,82.44,82.47,81.67,81.77,43800.0,67.2894,67.3139,66.6609,66.7425,43800.0
2014-10-28 11:00:00,81.82,82.36,81.82,82.13,20200.0,66.7833,67.2241,66.7833,67.0363,20200.0
2014-10-28 11:30:00,82.12,82.12,81.78,81.89,13200.0,67.0282,67.0282,66.7507,66.8404,13200.0
2014-10-28 12:00:00,81.83,82.09,81.74,82.04,32200.0,66.7915,67.0037,66.718,66.9629,32200.0
2014-10-28 12:30:00,82.04,82.12,82.02,82.1,13200.0,66.9629,67.0282,66.9466,67.0118,13200.0
2014-10-28 13:00:00,82.1,82.3,82.1,82.11,13600.0,67.0118,67.1751,67.0118,67.02,13600.0
2014-10-28 13:30:00,82.06,82.22,82.02,82.11,11000.0,66.9792,67.1098,66.9466,67.02,11000.0
2014-10-28 14:00:00,82.12,82.2,82.12,82.15,11200.0,67.0282,67.0935,67.0282,67.0527,11200.0
2014-10-28 14:30:00,82.17,82.22,82.01,82.04,7700.0,67.069,67.1098,66.9384,66.9629,7700.0
2014-10-28 15:00:00,82.04,82.55,82.04,82.52,23400.0,66.9629,67.3791,66.9629,67.3547,23400.0
2014-10-28 15:30:00,82.53,82.72,82.5,82.71,59000.0,67.3628,67.5179,67.3383,67.5097,59000.0
2014-10-29 09:30:00,82.62,83.36,82.62,83.23,14400.0,67.4363,68.0403,67.4363,67.9342,14400.0
2014-10-29 10:00:00,83.28,83.28,82.88,83.01,13600.0,67.975,67.975,67.6485,67.7546,13600.0
2014-10-29 10:30:00,83.02,83.13,82.92,82.96,22100.0,67.7628,67.8526,67.6812,67.7138,22100.0
2014-10-29 11:00:00,82.98,83.0,82.84,82.86,32300.0,67.7301,67.7464,67.6159,67.6322,32300.0
2014-10-29 11:30:00,82.83,82.94,82.74,82.9,7100.0,67.6077,67.6975,67.5342,67.6648,7100.0
2014-10-29 12:00:00,82.89,82.89,82.73,82.74,6800.0,67.6567,67.6567,67.5261,67.5342,6800.0
2014-10-29 12:30:00,82.72,82.73,82.57,82.71,5700.0,67.5179,67.5261,67.3955,67.5097,5700.0
2014-10-29 13:00:00,82.7,82.72,82.59,82.71,6800.0,67.5016,67.5179,67.4118,67.5097,6800.0
2014-10-29 13:30:00,82.71,82.89,82.66,82.85,10900.0,67.5097,67.6567,67.4689,67.624,10900.0
2014-10-29 14:00:00,82.86,82.86,82.59,82.79,22200.0,67.6322,67.6322,67.4118,67.575,22200.0
2014-10-29 14:30:00,82.79,82.9,82.64,82.81,12900.0,67.575,67.6648,67.4526,67.5914,12900.0
2014-10-29 15:00:00,82.76,82.78,82.44,82.73,20200.0,67.5506,67.5669,67.2894,67.5261,20200.0
2014-10-29 15:30:00,82.75,83.03,82.73,82.88,72900.0,67.5424,67.7709,67.5261,67.6485,72900.0
2014-10-30 09:30:00,82.75,83.09,82.58,82.66,23800.0,67.5424,67.8199,67.4036,67.4689,23800.0
2014-10-30 10:00:00,82.61,82.79,82.51,82.73,15100.0,67.4281,67.575,67.3465,67.5261,15100.0
2014-10-30 10:30:00,82.74,82.82,82.66,82.8,8900.0,67.5342,67.5995,67.4689,67.5832,8900.0
2014-10-30 11:00:00,82.83,83.02,82.75,82.9,7600.0,67.6077,67.7628,67.5424,67.6648,7600.0
2014-10-30 11:30:00,82.95,82.95,82.85,82.9,5600.0,67.7056,67.7056,67.624,67.6648,5600.0
2014-10-30 12:00:00,82.89,83.04,82.84,82.99,10300.0,67.6567,67.7791,67.6159,67.7383,10300.0
2014-10-30 12:30:00,83.01,83.04,82.95,82.98,4900.0,67.7546,67.7791,67.7056,67.7301,4900.0
2014-10-30 13:00:00,82.98,83.23,82.95,83.19,4100.0,67.7301,67.9342,67.7056,67.9015,4100.0
2014-10-30 13:30:00,83.19,83.37,83.15,83.32,7700.0,67.9015,68.0485,67.8689,68.0076,7700.0
2014-10-30 14:00:00,83.31,83.45,83.24,83.24,6100.0,67.9995,68.1137,67.9423,67.9423,6100.0
2014-10-30 14:30:00,83.27,83.32,82.97,83.05,15100.0,67.9668,68.0076,67.722,67.7873,15100.0
2014-10-30 15:00:00,83.08,83.08,82.78,82.81,14000.0,67.8117,67.8117,67.5669,67.5914,14000.0
2014-10-30 15:30:00,82.81,82.92,82.7,82.92,59700.0,67.5914,67.6812,67.5016,67.6812,59700.0
2014-10-31 09:30:00,83.67,83.71,83.0,83.09,70100.0,68.2933,68.326,67.7464,67.8199,70100.0
2014-10-31 10:00:00,83.11,83.59,83.0,83.55,17600.0,67.8362,68.228,67.7464,68.1954,17600.0
2014-10-31 10:30:00,83.53,83.81,83.5,83.75,18200.0,68.179,68.4076,68.1546,68.3586,18200.0
2014-10-31 11:00:00,83.73,83.97,83.66,83.96,9800.0,68.3423,68.5382,68.2852,68.53,9800.0
2014-10-31 11:30:00,83.95,84.03,83.9,83.97,11400.0,68.5219,68.5872,68.481,68.5382,11400.0
2014-10-31 12:00:00,83.95,83.95,83.77,83.77,10000.0,68.5219,68.5219,68.3749,68.3749,10000.0
2014-10-31 12:30:00,83.77,83.88,83.77,83.84,8900.0,68.3749,68.4647,68.3749,68.4321,8900.0
2014-10-31 13:00:00,83.87,83.99,83.87,83.89,11100.0,68.4566,68.5545,68.4566,68.4729,11100.0
2014-10-31 13:30:00,83.88,83.95,83.77,83.89,11300.0,68.4647,68.5219,68.3749,68.4729,11300.0
2014-10-31 14:00:00,83.89,84.06,83.89,84.06,13500.0,68.4729,68.6116,68.4729,68.6116,13500.0
2014-10-31 14:30:00,84.06,84.1,84.01,84.08,15100.0,68.6116,68.6443,68.5708,68.628,15100.0
2014-10-31 15:00:00,84.08,84.14,84.02,84.14,17700.0,68.628,68.6769,68.579,68.6769,17700.0
2014-10-31 15:30:00,84.14,84.35,84.14,84.25,54500.0,68.6769,68.8483,68.6769,68.7667,54500.0
2014-11-03 09:30:00,84.07,84.47,83.69,84.24,18300.0,68.6198,68.9463,68.3096,68.7586,18300.0
2014-11-03 10:00:00,84.22,84.67,84.22,84.67,20100.0,68.7422,69.1095,68.7422,69.1095,20100.0
2014-11-03 10:30:00,84.67,85.01,84.63,84.99,34300.0,69.1095,69.3871,69.0769,69.3707,34300.0
2014-11-03 11:00:00,84.96,85.0,84.84,84.91,15500.0,69.3462,69.3789,69.2483,69.3054,15500.0
2014-11-03 11:30:00,84.89,84.95,84.84,84.91,11600.0,69.2891,69.3381,69.2483,69.3054,11600.0
2014-11-03 12:00:00,84.9,84.99,84.86,84.99,27700.0,69.2973,69.3707,69.2646,69.3707,27700.0
2014-11-03 12:30:00,84.99,85.11,84.94,85.11,13200.0,69.3707,69.4687,69.3299,69.4687,13200.0
2014-11-03 13:00:00,85.08,85.19,85.07,85.13,13000.0,69.4442,69.534,69.436,69.485,13000.0
2014-11-03 13:30:00,85.13,85.14,85.01,85.02,12900.0,69.485,69.4932,69.3871,69.3952,12900.0
2014-11-03 14:00:00,85.0,85.01,84.69,84.69,13700.0,69.3789,69.3871,69.1259,69.1259,13700.0
2014-11-03 14:30:00,84.71,84.73,84.58,84.7,16600.0,69.1422,69.1585,69.0361,69.134,16600.0
2014-11-03 15:00:00,84.68,84.73,84.47,84.5,21600.0,69.1177,69.1585,68.9463,68.9708,21600.0
2014-11-03 15:30:00,84.49,84.74,84.49,84.73,47600.0,68.9626,69.1667,68.9626,69.1585,47600.0
2014-11-04 09:30:00,84.6,85.14,84.24,85.03,31000.0,69.0524,69.4932,68.7586,69.4034,31000.0
2014-11-04 10:00:00,85.02,85.19,84.87,84.95,12200.0,69.3952,69.534,69.2728,69.3381,12200.0
2014-11-04 10:30:00,84.99,84.99,84.69,84.69,14400.0,69.3707,69.3707,69.1259,69.1259,14400.0
2014-11-04 11:00:00,84.64,84.77,84.61,84.76,12400.0,69.0851,69.1912,69.0606,69.183,12400.0
2014-11-04 11:30:00,84.79,84.79,84.7,84.72,5700.0,69.2075,69.2075,69.134,69.1504,5700.0
2014-11-04 12:00:00,84.74,85.08,84.74,85.0,7700.0,69.1667,69.4442,69.1667,69.3789,7700.0
2014-11-04 12:30:00,85.02,85.05,84.92,84.94,6500.0,69.3952,69.4197,69.3136,69.3299,6500.0
2014-11-04 13:00:00,84.96,84.96,84.78,84.89,6500.0,69.3462,69.3462,69.1993,69.2891,6500.0
2014-11-04 13:30:00,84.87,85.05,84.75,85.05,9400.0,69.2728,69.4197,69.1748,69.4197,9400.0
2014-11-04 14:00:00,85.08,85.08,84.87,84.88,12500.0,69.4442,69.4442,69.2728,69.2809,12500.0
2014-11-04 14:30:00,84.86,84.89,84.73,84.84,14200.0,69.2646,69.2891,69.1585,69.2483,14200.0
2014-11-04 15:00:00,84.87,84.88,84.73,84.78,23800.0,69.2728,69.2809,69.1585,69.1993,23800.0
2014-11-04 15:30:00,84.81,84.94,84.78,84.89,59800.0,69.2238,69.3299,69.1993,69.2891,59800.0
2014-11-05 09:30:00,85.55,85.58,85.09,85.44,34100.0,70.0973,70.1218,69.7204,70.0071,34100.0
2014-11-05 10:00:00,85.38,85.53,85.18,85.23,7400.0,69.958,70.0809,69.7941,69.8351,7400.0
2014-11-05 10:30:00,85.19,85.28,85.12,85.28,9200.0,69.8023,69.876,69.7449,69.876,9200.0
2014-11-05 11:00:00,85.29,85.33,85.15,85.24,7200.0,69.8842,69.917,69.7695,69.8433,7200.0
2014-11-05 11:30:00,85.22,85.29,85.13,85.27,8000.0,69.8269,69.8842,69.7531,69.8678,8000.0
2014-11-05 12:00:00,85.29,85.37,85.21,85.22,10100.0,69.8842,69.9498,69.8187,69.8269,10100.0
2014-11-05 12:30:00,85.17,85.2,85.13,85.15,4600.0,69.7859,69.8105,69.7531,69.7695,4600.0
2014-11-05 13:00:00,85.13,85.18,85.05,85.14,6800.0,69.7531,69.7941,69.6876,69.7613,6800.0
2014-11-05 13:30:00,85.18,85.22,84.97,85.09,9500.0,69.7941,69.8269,69.622,69.7204,9500.0
2014-11-05 14:00:00,85.1,85.3,85.1,85.29,14000.0,69.7285,69.8924,69.7285,69.8842,14000.0
2014-11-05 14:30:00,85.29,85.45,85.29,85.44,13500.0,69.8842,70.0153,69.8842,70.0071,13500.0
2014-11-05 15:00:00,85.46,85.47,85.34,85.35,12500.0,70.0235,70.0317,69.9252,69.9334,12500.0
2014-11-05 15:30:00,85.36,85.59,85.34,85.55,68900.0,69.9416,70.13,69.9252,70.0973,68900.0
2014-11-06 09:30:00,85.47,85.55,84.92,84.96,15900.0,70.0317,70.0973,69.5811,69.6138,15900.0
2014-11-06 10:00:00,84.91,85.03,84.62,85.01,10200.0,69.5729,69.6712,69.3352,69.6548,10200.0
2014-11-06 10:30:00,84.98,85.24,84.86,85.09,11200.0,69.6302,69.8433,69.5319,69.7204,11200.0
2014-11-06 11:00:00,85.08,85.31,85.05,85.25,13000.0,69.7122,69.9006,69.6876,69.8515,13000.0
2014-11-06 11:30:00,85.26,85.52,85.24,85.52,21400.0,69.8596,70.0727,69.8433,70.0727,21400.0
2014-11-06 12:00:00,85.51,85.58,85.48,85.5,6500.0,70.0645,70.1218,70.0399,70.0563,6500.0
2014-11-06 12:30:00,85.47,85.51,85.38,85.39,8200.0,70.0317,70.0645,69.958,69.9662,8200.0
2014-11-06 13:00:00,85.35,85.4,85.32,85.4,8400.0,69.9334,69.9744,69.9088,69.9744,8400.0
2014-11-06 13:30:00,85.41,85.41,85.23,85.34,6700.0,69.9826,69.9826,69.8351,69.9252,6700.0
2014-11-06 14:00:00,85.37,85.43,85.32,85.43,7400.0,69.9498,69.9989,69.9088,69.9989,7400.0
2014-11-06 14:30:00,85.43,85.43,85.29,85.42,15100.0,69.9989,69.9989,69.8842,69.9907,15100.0
2014-11-06 15:00:00,85.37,85.37,85.27,85.28,6300.0,69.9498,69.9498,69.8678,69.876,6300.0
2014-11-06 15:30:00,85.3,85.49,85.28,85.47,37000.0,69.8924,70.0481,69.876,70.0317,37000.0
2014-11-07 09:30:00,85.44,85.44,84.95,84.98,7600.0,70.0071,70.0071,69.6056,69.6302,7600.0
2014-11-07 10:00:00,85.02,85.46,85.0,85.35,12600.0,69.663,70.0235,69.6466,69.9334,12600.0
2014-11-07 10:30:00,85.4,85.58,85.32,85.5,5100.0,69.9744,70.1218,69.9088,70.0563,5100.0
2014-11-07 11:00:00,85.51,85.51,85.36,85.4,20200.0,70.0645,70.0645,69.9416,69.9744,20200.0
2014-11-07 11:30:00,85.45,85.49,85.37,85.43,3900.0,70.0153,70.0481,69.9498,69.9989,3900.0
2014-11-07 12:00:00,85.41,85.48,85.4,85.43,3000.0,69.9826,70.0399,69.9744,69.9989,3000.0
2014-11-07 12:30:00,85.46,85.46,85.36,85.39,1400.0,70.0235,70.0235,69.9416,69.9662,1400.0
2014-11-07 13:00:00,85.41,85.47,85.39,85.39,2500.0,69.9826,70.0317,69.9662,69.9662,2500.0
2014-11-07 13:30:00,85.44,85.44,85.38,85.38,2200.0,70.0071,70.0071,69.958,69.958,2200.0
2014-11-07 14:00:00,85.42,85.45,85.36,85.38,4400.0,69.9907,70.0153,69.9416,69.958,4400.0
2014-11-07 14:30:00,85.37,85.52,85.33,85.41,11200.0,69.9498,70.0727,69.917,69.9826,11200.0
2014-11-07 15:00:00,85.44,85.5,85.32,85.33,6000.0,70.0071,70.0563,69.9088,69.917,6000.0
2014-11-07 15:30:00,85.32,85.44,85.29,85.43,25000.0,69.9088,70.0071,69.8842,69.9989,25000.0
2014-11-10 09:30:00,85.38,85.84,85.32,85.84,19200.0,69.958,70.3349,69.9088,70.3349,19200.0
2014-11-10 10:00:00,85.9,85.93,85.63,85.64,7000.0,70.384,70.4086,70.1628,70.171,7000.0
2014-11-10 10:30:00,85.71,85.83,85.58,85.79,5700.0,70.2284,70.3267,70.1218,70.2939,5700.0
2014-11-10 11:00:00,85.8,85.87,85.66,85.69,16200.0,70.3021,70.3595,70.1874,70.212,16200.0
2014-11-10 11:30:00,85.72,85.83,85.67,85.81,3400.0,70.2366,70.3267,70.1956,70.3103,3400.0
2014-11-10 12:00:00,85.83,85.84,85.66,85.66,2400.0,70.3267,70.3349,70.1874,70.1874,2400.0
2014-11-10 12:30:00,85.67,85.67,85.41,85.43,4900.0,70.1956,70.1956,69.9826,69.9989,4900.0
2014-11-10 13:00:00,85.44,85.53,85.4,85.52,6100.0,70.0071,70.0809,69.9744,70.0727,6100.0
2014-11-10 13:30:00,85.53,85.6,85.52,85.56,4500.0,70.0809,70.1382,70.0727,70.1055,4500.0
2014-11-10 14:00:00,85.58,85.74,85.58,85.74,11500.0,70.1218,70.2529,70.1218,70.2529,11500.0
2014-11-10 14:30:00,85.76,85.88,85.7,85.87,11600.0,70.2693,70.3677,70.2202,70.3595,11600.0
2014-11-10 15:00:00,85.89,86.03,85.89,86.03,15200.0,70.3759,70.4906,70.3759,70.4906,15200.0
2014-11-10 15:30:00,86.03,86.06,85.97,85.99,44900.0,70.4906,70.5151,70.4414,70.4578,44900.0
2014-11-11 09:30:00,86.12,86.3,85.92,86.24,9200.0,70.5643,70.7118,70.4004,70.6626,9200.0
2014-11-11 10:00:00,86.2,86.28,85.99,86.05,10200.0,70.6299,70.6954,70.4578,70.5069,10200.0
2014-11-11 10:30:00,86.08,86.08,85.92,85.93,8900.0,70.5315,70.5315,70.4004,70.4086,8900.0
2014-11-11 11:00:00,85.89,86.02,85.87,85.97,5500.0,70.3759,70.4824,70.3595,70.4414,5500.0
2014-11-11 11:30:00,85.99,86.01,85.95,85.96,3200.0,70.4578,70.4742,70.425,70.4332,3200.0
2014-11-11 12:00:00,85.95,85.99,85.89,85.92,3300.0,70.425,70.4578,70.3759,70.4004,3300.0
2014-11-11 12:30:00,85.95,86.0,85.89,85.94,2800.0,70.425,70.466,70.3759,70.4168,2800.0
2014-11-11 13:00:00,85.95,85.95,85.85,85.91,2200.0,70.425,70.425,70.3431,70.3922,2200.0
2014-11-11 13:30:00,85.9,85.92,85.78,85.78,4100.0,70.384,70.4004,70.2857,70.2857,4100.0
2014-11-11 14:00:00,85.8,85.81,85.7,85.71,4100.0,70.3021,70.3103,70.2202,70.2284,4100.0
2014-11-11 14:30:00,85.73,85.76,85.68,85.74,3500.0,70.2448,70.2693,70.2038,70.2529,3500.0
2014-11-11 15:00:00,85.73,85.87,85.73,85.81,4700.0,70.2448,70.3595,70.2448,70.3103,4700.0
2014-11-11 15:30:00,85.83,85.91,85.79,85.88,30100.0,70.3267,70.3922,70.2939,70.3677,30100.0
2014-11-12 09:30:00,85.21,85.86,85.21,85.38,10000.0,69.8187,70.3513,69.8187,69.958,10000.0
2014-11-12 10:00:00,85.47,85.74,85.43,85.64,7800.0,70.0317,70.2529,69.9989,70.171,7800.0
2014-11-12 10:30:00,85.69,85.69,85.45,85.45,9800.0,70.212,70.212,70.0153,70.0153,9800.0
2014-11-12 11:00:00,85.42,85.51,85.37,85.37,22100.0,69.9907,70.0645,69.9498,69.9498,22100.0
2014-11-12 11:30:00,85.38,85.66,85.38,85.51,54600.0,69.958,70.1874,69.958,70.0645,54600.0
2014-11-12 12:00:00,85.51,85.63,85.5,85.63,10900.0,70.0645,70.1628,70.0563,70.1628,10900.0
2014-11-12 12:30:00,85.64,85.71,85.57,85.69,6600.0,70.171,70.2284,70.1137,70.212,6600.0
2014-11-12 13:00:00,85.66,85.76,85.64,85.76,9000.0,70.1874,70.2693,70.171,70.2693,9000.0
2014-11-12 13:30:00,85.79,85.84,85.72,85.78,8700.0,70.2939,70.3349,70.2366,70.2857,8700.0
2014-11-12 14:00:00,85.74,85.96,85.7,85.94,14000.0,70.2529,70.4332,70.2202,70.4168,14000.0
2014-11-12 14:30:00,85.92,85.96,85.8,85.86,8900.0,70.4004,70.4332,70.3021,70.3513,8900.0
2014-11-12 15:00:00,85.84,85.93,85.8,85.92,33600.0,70.3349,70.4086,70.3021,70.4004,33600.0
2014-11-12 15:30:00,85.95,86.22,85.95,86.17,58900.0,70.425,70.6462,70.425,70.6053,58900.0
2014-11-13 09:30:00,86.11,86.14,85.66,85.76,12500.0,70.5561,70.5807,70.1874,70.2693,12500.0
2014-11-13 10:00:00,85.73,86.01,85.68,86.01,9400.0,70.2448,70.4742,70.2038,70.4742,9400.0
2014-11-13 10:30:00,86.05,86.25,85.99,86.15,11100.0,70.5069,70.6708,70.4578,70.5889,11100.0
2014-11-13 11:00:00,86.14,86.22,86.06,86.17,8200.0,70.5807,70.6462,70.5151,70.6053,8200.0
2014-11-13 11:30:00,86.14,86.23,86.0,86.2,9000.0,70.5807,70.6544,70.466,70.6299,9000.0
2014-11-13 12:00:00,86.19,86.21,85.91,85.91,58200.0,70.6217,70.638,70.3922,70.3922,58200.0
2014-11-13 12:30:00,85.93,85.94,85.74,85.74,7000.0,70.4086,70.4168,70.2529,70.2529,7000.0
2014-11-13 13:00:00,85.75,85.75,85.54,85.55,7300.0,70.2611,70.2611,70.0891,70.0973,7300.0
2014-11-13 13:30:00,85.59,85.62,85.46,85.61,4900.0,70.13,70.1546,70.0235,70.1464,4900.0
2014-11-13 14:00:00,85.6,85.64,85.5,85.56,10400.0,70.1382,70.171,70.0563,70.1055,10400.0
2014-11-13 14:30:00,85.56,85.73,85.55,85.7,44800.0,70.1055,70.2448,70.0973,70.2202,44800.0
2014-11-13 15:00:00,85.7,85.89,85.69,85.81,31900.0,70.2202,70.3759,70.212,70.3103,31900.0
2014-11-13 15:30:00,85.81,85.93,85.66,85.74,56300.0,70.3103,70.4086,70.1874,70.2529,56300.0
2014-11-14 09:30:00,85.59,85.76,85.54,85.67,8500.0,70.13,70.2693,70.0891,70.1956,8500.0
2014-11-14 10:00:00,85.68,85.81,85.59,85.64,11200.0,70.2038,70.3103,70.13,70.171,11200.0
2014-11-14 10:30:00,85.71,85.71,85.58,85.63,9800.0,70.2284,70.2284,70.1218,70.1628,9800.0
2014-11-14 11:00:00,85.66,85.84,85.64,85.74,16300.0,70.1874,70.3349,70.171,70.2529,16300.0
2014-11-14 11:30:00,85.72,85.72,85.57,85.6,10400.0,70.2366,70.2366,70.1137,70.1382,10400.0
2014-11-14 12:00:00,85.63,85.63,85.55,85.62,10400.0,70.1628,70.1628,70.0973,70.1546,10400.0
2014-11-14 12:30:00,85.62,85.62,85.54,85.56,5800.0,70.1546,70.1546,70.0891,70.1055,5800.0
2014-11-14 13:00:00,85.54,85.65,85.48,85.65,15300.0,70.0891,70.1792,70.0399,70.1792,15300.0
2014-11-14 13:30:00,85.65,85.69,85.49,85.49,17600.0,70.1792,70.212,70.0481,70.0481,17600.0
2014-11-14 14:00:00,85.49,85.55,85.41,85.5,9000.0,70.0481,70.0973,69.9826,70.0563,9000.0
2014-11-14 14:30:00,85.52,85.53,85.43,85.5,34300.0,70.0727,70.0809,69.9989,70.0563,34300.0
2014-11-14 15:00:00,85.47,85.47,85.36,85.36,15500.0,70.0317,70.0317,69.9416,69.9416,15500.0
2014-11-14 15:30:00,85.37,85.62,85.37,85.53,99700.0,69.9498,70.1546,69.9498,70.0809,99700.0
2014-11-17 09:30:00,85.68,85.95,85.49,85.62,14800.0,70.2038,70.425,70.0481,70.1546,14800.0
2014-11-17 10:00:00,85.62,85.72,85.47,85.72,7700.0,70.1546,70.2366,70.0317,70.2366,7700.0
2014-11-17 10:30:00,85.68,85.8,85.58,85.78,7800.0,70.2038,70.3021,70.1218,70.2857,7800.0
2014-11-17 11:00:00,85.84,85.84,85.63,85.63,6300.0,70.3349,70.3349,70.1628,70.1628,6300.0
2014-11-17 11:30:00,85.61,85.61,85.35,85.36,6300.0,70.1464,70.1464,69.9334,69.9416,6300.0
2014-11-17 12:00:00,85.39,85.63,85.35,85.59,4600.0,69.9662,70.1628,69.9334,70.13,4600.0
2014-11-17 12:30:00,85.58,85.67,85.57,85.58,6800.0,70.1218,70.1956,70.1137,70.1218,6800.0
2014-11-17 13:00:00,85.57,85.72,85.57,85.71,10500.0,70.1137,70.2366,70.1137,70.2284,10500.0
2014-11-17 13:30:00,85.7,85.7,85.49,85.5,27000.0,70.2202,70.2202,70.0481,70.0563,27000.0
2014-11-17 14:00:00,85.5,85.6,85.43,85.52,28000.0,70.0563,70.1382,69.9989,70.0727,28000.0
2014-11-17 14:30:00,85.54,85.56,85.45,85.49,9500.0,70.0891,70.1055,70.0153,70.0481,9500.0
2014-11-17 15:00:00,85.47,85.48,85.4,85.42,8500.0,70.0317,70.0399,69.9744,69.9907,8500.0
2014-11-17 15:30:00,85.42,85.51,85.37,85.47,46400.0,69.9907,70.0645,69.9498,70.0317,46400.0
2014-11-18 09:30:00,85.49,85.82,85.24,85.76,16400.0,70.0481,70.3185,69.8433,70.2693,16400.0
2014-11-18 10:00:00,85.77,85.94,85.73,85.85,21500.0,70.2775,70.4168,70.2448,70.3431,21500.0
2014-11-18 10:30:00,85.88,86.09,85.87,86.07,60000.0,70.3677,70.5397,70.3595,70.5233,60000.0
2014-11-18 11:00:00,86.07,86.07,85.94,85.96,5900.0,70.5233,70.5233,70.4168,70.4332,5900.0
2014-11-18 11:30:00,85.97,86.12,85.97,86.04,7200.0,70.4414,70.5643,70.4414,70.4988,7200.0
2014-11-18 12:00:00,86.02,86.02,85.88,85.92,7500.0,70.4824,70.4824,70.3677,70.4004,7500.0
2014-11-18 12:30:00,85.9,85.9,85.82,85.83,11100.0,70.384,70.384,70.3185,70.3267,11100.0
2014-11-18 13:00:00,85.84,85.87,85.73,85.83,5100.0,70.3349,70.3595,70.2448,70.3267,5100.0
2014-11-18 13:30:00,85.85,85.86,85.7,85.8,4500.0,70.3431,70.3513,70.2202,70.3021,4500.0
2014-11-18 14:00:00,85.8,85.97,85.77,85.9,21700.0,70.3021,70.4414,70.2775,70.384,21700.0
2014-11-18 14:30:00,85.89,85.94,85.7,85.7,9300.0,70.3759,70.4168,70.2202,70.2202,9300.0
2014-11-18 15:00:00,85.69,85.7,85.5,85.52,22700.0,70.212,70.2202,70.0563,70.0727,22700.0
2014-11-18 15:30:00,85.53,85.54,85.34,85.43,54600.0,70.0809,70.0891,69.9252,69.9989,54600.0
2014-11-19 09:30:00,85.45,85.46,84.85,85.25,12400.0,70.0153,70.0235,69.5237,69.8515,12400.0
2014-11-19 10:00:00,85.24,85.33,85.15,85.24,6600.0,69.8433,69.917,69.7695,69.8433,6600.0
2014-11-19 10:30:00,85.21,85.29,85.03,85.05,9300.0,69.8187,69.8842,69.6712,69.6876,9300.0
2014-11-19 11:00:00,85.02,85.15,84.98,85.05,6800.0,69.663,69.7695,69.6302,69.6876,6800.0
2014-11-19 11:30:00,85.03,85.12,85.02,85.11,3800.0,69.6712,69.7449,69.663,69.7367,3800.0
2014-11-19 12:00:00,85.13,85.31,85.1,85.31,3800.0,69.7531,69.9006,69.7285,69.9006,3800.0
2014-11-19 12:30:00,85.33,85.36,85.26,85.34,4200.0,69.917,69.9416,69.8596,69.9252,4200.0
2014-11-19 13:00:00,85.33,85.33,85.21,85.23,13300.0,69.917,69.917,69.8187,69.8351,13300.0
2014-11-19 13:30:00,85.2,85.25,85.15,85.25,3900.0,69.8105,69.8515,69.7695,69.8515,3900.0
2014-11-19 14:00:00,85.25,85.32,85.14,85.18,17700.0,69.8515,69.9088,69.7613,69.7941,17700.0
2014-11-19 14:30:00,85.21,85.25,85.13,85.22,9100.0,69.8187,69.8515,69.7531,69.8269,9100.0
2014-11-19 15:00:00,85.2,85.3,85.14,85.25,8700.0,69.8105,69.8924,69.7613,69.8515,8700.0
2014-11-19 15:30:00,85.24,85.31,85.16,85.29,31400.0,69.8433,69.9006,69.7777,69.8842,31400.0
2014-11-20 09:30:00,84.7,85.32,84.7,85.24,9900.0,69.4008,69.9088,69.4008,69.8433,9900.0
2014-11-20 10:00:00,85.45,85.49,85.2,85.27,4200.0,70.0153,70.0481,69.8105,69.8678,4200.0
2014-11-20 10:30:00,85.33,85.59,85.33,85.53,2300.0,69.917,70.13,69.917,70.0809,2300.0
2014-11-20 11:00:00,85.52,85.68,85.51,85.68,5800.0,70.0727,70.2038,70.0645,70.2038,5800.0
2014-11-20 11:30:00,85.72,85.83,85.65,85.78,92700.0,70.2366,70.3267,70.1792,70.2857,92700.0
2014-11-20 12:00:00,85.78,85.92,85.74,85.84,9500.0,70.2857,70.4004,70.2529,70.3349,9500.0
2014-11-20 12:30:00,85.86,85.86,85.67,85.69,5700.0,70.3513,70.3513,70.1956,70.212,5700.0
2014-11-20 13:00:00,85.74,85.77,85.64,85.76,5700.0,70.2529,70.2775,70.171,70.2693,5700.0
2014-11-20 13:30:00,85.79,85.86,85.79,85.84,15800.0,70.2939,70.3513,70.2939,70.3349,15800.0
2014-11-20 14:00:00,85.83,85.84,85.71,85.8,47300.0,70.3267,70.3349,70.2284,70.3021,47300.0
2014-11-20 14:30:00,85.8,85.83,85.68,85.76,29700.0,70.3021,70.3267,70.2038,70.2693,29700.0
2014-11-20 15:00:00,85.73,85.84,85.71,85.84,5400.0,70.2448,70.3349,70.2284,70.3349,5400.0
2014-11-20 15:30:00,85.85,85.94,85.77,85.78,47100.0,70.3431,70.4168,70.2775,70.2857,47100.0
2014-11-21 09:30:00,86.66,87.12,86.63,86.7,19400.0,71.0068,71.3837,70.9822,71.0395,19400.0
2014-11-21 10:00:00,86.71,86.71,86.2,86.2,22000.0,71.0477,71.0477,70.6299,70.6299,22000.0
2014-11-21 10:30:00,86.21,86.23,86.0,86.03,11000.0,70.638,70.6544,70.466,70.4906,11000.0
2014-11-21 11:00:00,86.0,86.08,85.91,86.0,17200.0,70.466,70.5315,70.3922,70.466,17200.0
2014-11-21 11:30:00,86.03,86.03,85.83,85.83,7400.0,70.4906,70.4906,70.3267,70.3267,7400.0
2014-11-21 12:00:00,85.81,85.85,85.73,85.78,7000.0,70.3103,70.3431,70.2448,70.2857,7000.0
2014-11-21 12:30:00,85.78,85.82,85.62,85.68,4000.0,70.2857,70.3185,70.1546,70.2038,4000.0
2014-11-21 13:00:00,85.66,85.67,85.45,85.45,15600.0,70.1874,70.1956,70.0153,70.0153,15600.0
2014-11-21 13:30:00,85.46,85.59,85.46,85.53,10300.0,70.0235,70.13,70.0235,70.0809,10300.0
2014-11-21 14:00:00,85.54,85.65,85.48,85.48,11900.0,70.0891,70.1792,70.0399,70.0399,11900.0
2014-11-21 14:30:00,85.49,85.75,85.46,85.7,11500.0,70.0481,70.2611,70.0235,70.2202,11500.0
2014-11-21 15:00:00,85.7,85.7,85.53,85.58,11000.0,70.2202,70.2202,70.0809,70.1218,11000.0
2014-11-21 15:30:00,85.58,85.73,85.46,85.5,47900.0,70.1218,70.2448,70.0235,70.0563,47900.0
2014-11-24 09:30:00,85.7,86.25,85.53,85.78,17500.0,70.2202,70.6708,70.0809,70.2857,17500.0
2014-11-24 10:00:00,85.81,85.81,85.59,85.74,12900.0,70.3103,70.3103,70.13,70.2529,12900.0
2014-11-24 10:30:00,85.81,85.99,85.74,85.99,5700.0,70.3103,70.4578,70.2529,70.4578,5700.0
2014-11-24 11:00:00,85.98,86.08,85.94,86.02,7900.0,70.4496,70.5315,70.4168,70.4824,7900.0
2014-11-24 11:30:00,86.03,86.07,85.98,86.01,9900.0,70.4906,70.5233,70.4496,70.4742,9900.0
2014-11-24 12:00:00,86.01,86.04,85.93,86.03,6300.0,70.4742,70.4988,70.4086,70.4906,6300.0
2014-11-24 12:30:00,86.03,86.03,85.96,85.98,12300.0,70.4906,70.4906,70.4332,70.4496,12300.0
2014-11-24 13:00:00,85.98,86.11,85.97,86.08,7900.0,70.4496,70.5561,70.4414,70.5315,7900.0
2014-11-24 13:30:00,86.09,86.23,86.09,86.21,21100.0,70.5397,70.6544,70.5397,70.638,21100.0
2014-11-24 14:00:00,86.27,86.41,86.27,86.34,26100.0,70.6872,70.8019,70.6872,70.7446,26100.0
2014-11-24 14:30:00,86.36,86.48,86.29,86.31,15800.0,70.761,70.8593,70.7036,70.72,15800.0
2014-11-24 15:00:00,86.31,86.36,86.28,86.36,8300.0,70.72,70.761,70.6954,70.761,8300.0
2014-11-24 15:30:00,86.38,86.6,86.37,86.59,53500.0,70.7773,70.9576,70.7691,70.9494,53500.0
2014-11-25 09:30:00,86.63,86.83,86.51,86.69,4800.0,70.9822,71.1461,70.8839,71.0313,4800.0
2014-11-25 10:00:00,86.6,86.66,86.25,86.49,11400.0,70.9576,71.0068,70.6708,70.8675,11400.0
2014-11-25 10:30:00,86.47,86.51,86.19,86.23,8900.0,70.8511,70.8839,70.6217,70.6544,8900.0
2014-11-25 11:00:00,86.23,86.35,86.19,86.22,11100.0,70.6544,70.7528,70.6217,70.6462,11100.0
2014-11-25 11:30:00,86.21,86.48,86.21,86.48,17000.0,70.638,70.8593,70.638,70.8593,17000.0
2014-11-25 12:00:00,86.46,86.54,86.46,86.52,3600.0,70.8429,70.9084,70.8429,70.8921,3600.0
2014-11-25 12:30:00,86.54,86.98,86.53,86.78,30300.0,70.9084,71.269,70.9002,71.1051,30300.0
2014-11-25 13:00:00,86.79,86.83,86.7,86.82,11400.0,71.1133,71.1461,71.0395,71.1379,11400.0
2014-11-25 13:30:00,86.84,86.85,86.8,86.85,7000.0,71.1543,71.1624,71.1215,71.1624,7000.0
2014-11-25 14:00:00,86.85,86.9,86.77,86.81,6000.0,71.1624,71.2034,71.0969,71.1297,6000.0
2014-11-25 14:30:00,86.82,86.87,86.76,86.78,7100.0,71.1379,71.1788,71.0887,71.1051,7100.0
2014-11-25 15:00:00,86.81,86.89,86.81,86.83,12100.0,71.1297,71.1952,71.1297,71.1461,12100.0
2014-11-25 15:30:00,86.82,86.83,86.65,86.69,31600.0,71.1379,71.1461,70.9986,71.0313,31600.0
2014-11-26 09:30:00,86.56,86.8,86.17,86.38,18000.0,70.9248,71.1215,70.6053,70.7773,18000.0
2014-11-26 10:00:00,86.39,86.41,86.25,86.29,8400.0,70.7855,70.8019,70.6708,70.7036,8400.0
2014-11-26 10:30:00,86.28,86.38,86.13,86.14,23000.0,70.6954,70.7773,70.5725,70.5807,23000.0
2014-11-26 11:00:00,86.13,86.21,85.99,86.06,5100.0,70.5725,70.638,70.4578,70.5151,5100.0
2014-11-26 11:30:00,86.02,86.03,85.98,86.0,3100.0,70.4824,70.4906,70.4496,70.466,3100.0
2014-11-26 12:00:00,86.05,86.17,86.04,86.06,4100.0,70.5069,70.6053,70.4988,70.5151,4100.0
2014-11-26 12:30:00,86.07,86.13,86.03,86.13,4100.0,70.5233,70.5725,70.4906,70.5725,4100.0
2014-11-26 13:00:00,86.1,86.14,86.07,86.1,8400.0,70.5479,70.5807,70.5233,70.5479,8400.0
2014-11-26 13:30:00,86.09,86.09,85.92,86.0,19400.0,70.5397,70.5397,70.4004,70.466,19400.0
2014-11-26 14:00:00,86.02,86.02,85.97,85.97,5200.0,70.4824,70.4824,70.4414,70.4414,5200.0
2014-11-26 14:30:00,85.98,86.0,85.96,85.98,9800.0,70.4496,70.466,70.4332,70.4496,9800.0
2014-11-26 15:00:00,85.99,86.14,85.98,86.12,26500.0,70.4578,70.5807,70.4496,70.5643,26500.0
2014-11-26 15:30:00,86.15,86.28,86.09,86.19,51200.0,70.5889,70.6954,70.5397,70.6217,51200.0
2014-11-28 09:30:00,86.37,86.37,85.87,86.18,16600.0,70.7691,70.7691,70.3595,70.6135,16600.0
2014-11-28 10:00:00,86.15,86.2,85.94,85.94,13500.0,70.5889,70.6299,70.4168,70.4168,13500.0
2014-11-28 10:30:00,85.94,86.02,85.91,85.91,3300.0,70.4168,70.4824,70.3922,70.3922,3300.0
2014-11-28 11:00:00,85.97,86.05,85.91,85.94,22500.0,70.4414,70.5069,70.3922,70.4168,22500.0
2014-11-28 11:30:00,85.94,85.97,85.85,85.85,4200.0,70.4168,70.4414,70.3431,70.3431,4200.0
2014-11-28 12:00:00,85.84,85.84,85.72,85.79,2900.0,70.3349,70.3349,70.2366,70.2939,2900.0
2014-11-28 12:30:00,85.8,85.88,85.59,85.67,26300.0,70.3021,70.3677,70.13,70.1956,26300.0
2014-12-01 09:30:00,85.45,85.67,85.02,85.08,14200.0,70.0153,70.1956,69.663,69.7122,14200.0
2014-12-01 10:00:00,85.12,85.15,84.95,85.03,20100.0,69.7449,69.7695,69.6056,69.6712,20100.0
2014-12-01 10:30:00,84.99,84.99,84.74,84.75,51600.0,69.6384,69.6384,69.4336,69.4418,51600.0
2014-12-01 11:00:00,84.74,85.05,84.73,85.0,7000.0,69.4336,69.6876,69.4254,69.6466,7000.0
2014-12-01 11:30:00,84.99,85.14,84.99,85.0,23400.0,69.6384,69.7613,69.6384,69.6466,23400.0
2014-12-01 12:00:00,85.0,85.11,84.99,85.07,13900.0,69.6466,69.7367,69.6384,69.704,13900.0
2014-12-01 12:30:00,85.06,85.24,85.03,85.2,7400.0,69.6958,69.8433,69.6712,69.8105,7400.0
2014-12-01 13:00:00,85.21,85.37,85.12,85.21,10300.0,69.8187,69.9498,69.7449,69.8187,10300.0
2014-12-01 13:30:00,85.22,85.24,85.14,85.14,16100.0,69.8269,69.8433,69.7613,69.7613,16100.0
2014-12-01 14:00:00,85.13,85.28,85.07,85.1,49400.0,69.7531,69.876,69.704,69.7285,49400.0
2014-12-01 14:30:00,85.09,85.11,85.0,85.02,10700.0,69.7204,69.7367,69.6466,69.663,10700.0
2014-12-01 15:00:00,85.08,85.19,85.05,85.13,10700.0,69.7122,69.8023,69.6876,69.7531,10700.0
2014-12-01 15:30:00,85.1,85.1,84.86,84.87,49000.0,69.7285,69.7285,69.5319,69.5401,49000.0
2014-12-02 09:30:00,85.11,85.72,85.11,85.72,12100.0,69.7367,70.2366,69.7367,70.2366,12100.0
2014-12-02 10:00:00,85.7,85.81,85.41,85.53,14300.0,70.2202,70.3103,69.9826,70.0809,14300.0
2014-12-02 10:30:00,85.53,85.77,85.51,85.77,6700.0,70.0809,70.2775,70.0645,70.2775,6700.0
2014-12-02 11:00:00,85.79,86.12,85.79,86.04,7900.0,70.2939,70.5643,70.2939,70.4988,7900.0
2014-12-02 11:30:00,86.05,86.05,85.89,85.89,5100.0,70.5069,70.5069,70.3759,70.3759,5100.0
2014-12-02 12:00:00,85.92,85.95,85.85,85.85,2200.0,70.4004,70.425,70.3431,70.3431,2200.0
2014-12-02 12:30:00,85.82,85.83,85.54,85.54,3300.0,70.3185,70.3267,70.0891,70.0891,3300.0
2014-12-02 13:00:00,85.53,85.68,85.53,85.68,2500.0,70.0809,70.2038,70.0809,70.2038,2500.0
2014-12-02 13:30:00,85.7,85.72,85.66,85.68,3800.0,70.2202,70.2366,70.1874,70.2038,3800.0
2014-12-02 14:00:00,85.75,85.83,85.75,85.82,3000.0,70.2611,70.3267,70.2611,70.3185,3000.0
2014-12-02 14:30:00,85.82,85.98,85.76,85.96,3700.0,70.3185,70.4496,70.2693,70.4332,3700.0
2014-12-02 15:00:00,85.97,85.99,85.87,85.87,5300.0,70.4414,70.4578,70.3595,70.3595,5300.0
2014-12-02 15:30:00,85.87,86.04,85.84,86.01,21700.0,70.3595,70.4988,70.3349,70.4742,21700.0
2014-12-03 09:30:00,86.1,87.08,86.08,86.94,11700.0,70.5479,71.3509,70.5315,71.2362,11700.0
2014-12-03 10:00:00,86.96,86.96,86.56,86.74,10400.0,71.2526,71.2526,70.9248,71.0723,10400.0
2014-12-03 10:30:00,86.71,86.84,86.71,86.78,4400.0,71.0477,71.1543,71.0477,71.1051,4400.0
2014-12-03 11:00:00,86.77,86.9,86.64,86.71,5600.0,71.0969,71.2034,70.9904,71.0477,5600.0
2014-12-03 11:30:00,86.77,86.79,86.59,86.6,3500.0,71.0969,71.1133,70.9494,70.9576,3500.0
2014-12-03 12:00:00,86.6,86.6,86.43,86.5,2700.0,70.9576,70.9576,70.8183,70.8757,2700.0
2014-12-03 12:30:00,86.5,86.56,86.49,86.54,4200.0,70.8757,70.9248,70.8675,70.9084,4200.0
2014-12-03 13:00:00,86.53,86.6,86.49,86.5,3500.0,70.9002,70.9576,70.8675,70.8757,3500.0
2014-12-03 13:30:00,86.49,86.52,86.46,86.52,5000.0,70.8675,70.8921,70.8429,70.8921,5000.0
2014-12-03 14:00:00,86.51,86.59,86.47,86.57,5400.0,70.8839,70.9494,70.8511,70.933,5400.0
2014-12-03 14:30:00,86.57,86.59,86.52,86.57,3600.0,70.933,70.9494,70.8921,70.933,3600.0
2014-12-03 15:00:00,86.6,86.77,86.59,86.77,6800.0,70.9576,71.0969,70.9494,71.0969,6800.0
2014-12-03 15:30:00,86.78,86.9,86.77,86.77,26900.0,71.1051,71.2034,71.0969,71.0969,26900.0
2014-12-04 09:30:00,86.64,87.0,86.32,86.54,5100.0,70.9904,71.2854,70.7282,70.9084,5100.0
2014-12-04 10:00:00,86.64,86.69,86.47,86.66,6600.0,70.9904,71.0313,70.8511,71.0068,6600.0
2014-12-04 10:30:00,86.61,86.63,86.26,86.29,3000.0,70.9658,70.9822,70.679,70.7036,3000.0
2014-12-04 11:00:00,86.3,86.35,86.21,86.21,9200.0,70.7118,70.7528,70.638,70.638,9200.0
2014-12-04 11:30:00,86.17,86.42,86.15,86.36,5200.0,70.6053,70.8101,70.5889,70.761,5200.0
2014-12-04 12:00:00,86.39,86.48,86.33,86.34,4300.0,70.7855,70.8593,70.7364,70.7446,4300.0
2014-12-04 12:30:00,86.34,86.43,86.28,86.3,18900.0,70.7446,70.8183,70.6954,70.7118,18900.0
2014-12-04 13:00:00,86.34,86.36,86.24,86.3,3300.0,70.7446,70.761,70.6626,70.7118,3300.0
2014-12-04 13:30:00,86.32,86.43,86.29,86.41,6600.0,70.7282,70.8183,70.7036,70.8019,6600.0
2014-12-04 14:00:00,86.42,86.42,86.26,86.26,7000.0,70.8101,70.8101,70.679,70.679,7000.0
2014-12-04 14:30:00,86.29,86.31,86.16,86.16,13400.0,70.7036,70.72,70.5971,70.5971,13400.0
2014-12-04 15:00:00,86.17,86.31,86.02,86.02,11800.0,70.6053,70.72,70.4824,70.4824,11800.0
2014-12-04 15:30:00,86.05,86.36,86.01,86.36,35700.0,70.5069,70.761,70.4742,70.761,35700.0
2014-12-05 09:30:00,86.58,87.0,86.58,86.68,3900.0,70.9412,71.2854,70.9412,71.0232,3900.0
2014-12-05 10:00:00,86.76,86.97,86.63,86.93,5800.0,71.0887,71.2608,70.9822,71.228,5800.0
2014-12-05 10:30:00,86.99,86.99,86.71,86.78,5400.0,71.2772,71.2772,71.0477,71.1051,5400.0
2014-12-05 11:00:00,86.87,86.89,86.73,86.88,6600.0,71.1788,71.1952,71.0641,71.187,6600.0
2014-12-05 11:30:00,86.85,87.01,86.82,87.01,11400.0,71.1624,71.2935,71.1379,71.2935,11400.0
2014-12-05 12:00:00,87.0,87.0,86.87,86.94,17800.0,71.2854,71.2854,71.1788,71.2362,17800.0
2014-12-05 12:30:00,86.95,86.98,86.78,86.78,2500.0,71.2444,71.269,71.1051,71.1051,2500.0
2014-12-05 13:00:00,86.78,86.85,86.76,86.76,3200.0,71.1051,71.1624,71.0887,71.0887,3200.0
2014-12-05 13:30:00,86.74,87.05,86.74,87.05,6500.0,71.0723,71.3263,71.0723,71.3263,6500.0
2014-12-05 14:00:00,87.04,87.06,86.98,87.0,5800.0,71.3181,71.3345,71.269,71.2854,5800.0
2014-12-05 14:30:00,86.98,86.99,86.76,86.76,8800.0,71.269,71.2772,71.0887,71.0887,8800.0
2014-12-05 15:00:00,86.72,86.8,86.68,86.79,10100.0,71.0559,71.1215,71.0232,71.1133,10100.0
2014-12-05 15:30:00,86.79,86.83,86.59,86.73,42600.0,71.1133,71.1461,70.9494,71.0641,42600.0
2014-12-08 09:30:00,86.48,87.34,86.48,87.16,14300.0,70.8593,71.5639,70.8593,71.4165,14300.0
2014-12-08 10:00:00,87.36,87.61,87.18,87.53,14700.0,71.5803,71.7852,71.4328,71.7196,14700.0
2014-12-08 10:30:00,87.58,87.77,87.42,87.63,11200.0,71.7606,71.9163,71.6295,71.8016,11200.0
2014-12-08 11:00:00,87.61,87.88,87.57,87.83,20900.0,71.7852,72.0064,71.7524,71.9654,20900.0
2014-12-08 11:30:00,87.83,87.89,87.43,87.49,16700.0,71.9654,72.0146,71.6377,71.6868,16700.0
2014-12-08 12:00:00,87.44,87.47,87.05,87.05,18400.0,71.6459,71.6705,71.3263,71.3263,18400.0
2014-12-08 12:30:00,87.06,87.14,86.83,86.87,11900.0,71.3345,71.4001,71.1461,71.1788,11900.0
2014-12-08 13:00:00,86.83,86.95,86.55,86.69,10900.0,71.1461,71.2444,70.9166,71.0313,10900.0
2014-12-08 13:30:00,86.66,86.68,86.45,86.5,13200.0,71.0068,71.0232,70.8347,70.8757,13200.0
2014-12-08 14:00:00,86.46,86.78,86.37,86.76,8600.0,70.8429,71.1051,70.7691,71.0887,8600.0
2014-12-08 14:30:00,86.79,87.07,86.78,86.95,11600.0,71.1133,71.3427,71.1051,71.2444,11600.0
2014-12-08 15:00:00,86.91,87.19,86.83,87.14,10500.0,71.2116,71.441,71.1461,71.4001,10500.0
2014-12-08 15:30:00,87.09,87.23,86.9,87.21,29600.0,71.3591,71.4738,71.2034,71.4574,29600.0
2014-12-09 09:30:00,86.19,86.57,85.72,86.01,10600.0,70.6217,70.933,70.2366,70.4742,10600.0
2014-12-09 10:00:00,85.88,85.99,85.42,85.46,9600.0,70.3677,70.4578,69.9907,70.0235,9600.0
2014-12-09 10:30:00,85.44,85.72,85.4,85.62,8200.0,70.0071,70.2366,69.9744,70.1546,8200.0
2014-12-09 11:00:00,85.65,86.02,85.55,86.02,10600.0,70.1792,70.4824,70.0973,70.4824,10600.0
2014-12-09 11:30:00,85.93,85.98,85.76,85.97,11100.0,70.4086,70.4496,70.2693,70.4414,11100.0
2014-12-09 12:00:00,85.95,86.03,85.85,85.95,5700.0,70.425,70.4906,70.3431,70.425,5700.0
2014-12-09 12:30:00,85.85,86.19,85.84,86.19,7000.0,70.3431,70.6217,70.3349,70.6217,7000.0
2014-12-09 13:00:00,86.24,86.41,86.16,86.31,9300.0,70.6626,70.8019,70.5971,70.72,9300.0
2014-12-09 13:30:00,86.35,86.67,86.34,86.52,9300.0,70.7528,71.015,70.7446,70.8921,9300.0
2014-12-09 14:00:00,86.55,86.74,86.5,86.74,6800.0,70.9166,71.0723,70.8757,71.0723,6800.0
2014-12-09 14:30:00,86.72,86.75,86.39,86.73,13100.0,71.0559,71.0805,70.7855,71.0641,13100.0
2014-12-09 15:00:00,86.73,86.85,86.68,86.78,18500.0,71.0641,71.1624,71.0232,71.1051,18500.0
2014-12-09 15:30:00,86.76,86.94,86.68,86.89,29500.0,71.0887,71.2362,71.0232,71.1952,29500.0
2014-12-10 09:30:00,86.74,86.86,86.15,86.45,17300.0,71.0723,71.1706,70.5889,70.8347,17300.0
2014-12-10 10:00:00,86.4,86.51,86.27,86.37,17700.0,70.7937,70.8839,70.6872,70.7691,17700.0
2014-12-10 10:30:00,86.4,86.73,86.29,86.73,35100.0,70.7937,71.0641,70.7036,71.0641,35100.0
2014-12-10 11:00:00,86.71,86.71,86.24,86.35,10700.0,71.0477,71.0477,70.6626,70.7528,10700.0
2014-12-10 11:30:00,86.3,86.39,86.19,86.21,8100.0,70.7118,70.7855,70.6217,70.638,8100.0
2014-12-10 12:00:00,86.23,86.27,86.04,86.13,11400.0,70.6544,70.6872,70.4988,70.5725,11400.0
2014-12-10 12:30:00,86.05,86.32,86.0,86.24,3900.0,70.5069,70.7282,70.466,70.6626,3900.0
2014-12-10 13:00:00,86.24,86.34,86.14,86.18,5200.0,70.6626,70.7446,70.5807,70.6135,5200.0
2014-12-10 13:30:00,86.1,86.1,85.66,85.67,5800.0,70.5479,70.5479,70.1874,70.1956,5800.0
2014-12-10 14:00:00,85.68,85.78,85.58,85.67,9900.0,70.2038,70.2857,70.1218,70.1956,9900.0
2014-12-10 14:30:00,85.65,85.65,85.31,85.32,10300.0,70.1792,70.1792,69.9006,69.9088,10300.0
2014-12-10 15:00:00,85.29,85.6,85.21,85.51,14800.0,69.8842,70.1382,69.8187,70.0645,14800.0
2014-12-10 15:30:00,85.51,85.68,85.03,85.12,67800.0,70.0645,70.2038,69.6712,69.7449,67800.0
2014-12-11 09:30:00,85.94,86.62,85.37,86.11,14900.0,70.4168,70.974,69.9498,70.5561,14900.0
2014-12-11 10:00:00,86.22,86.22,85.7,85.83,9100.0,70.6462,70.6462,70.2202,70.3267,9100.0
2014-12-11 10:30:00,85.86,86.14,85.79,85.79,8000.0,70.3513,70.5807,70.2939,70.2939,8000.0
2014-12-11 11:00:00,85.78,86.12,85.78,86.12,5300.0,70.2857,70.5643,70.2857,70.5643,5300.0
2014-12-11 11:30:00,86.07,86.15,85.93,86.07,7300.0,70.5233,70.5889,70.4086,70.5233,7300.0
2014-12-11 12:00:00,86.1,86.13,85.92,86.06,19600.0,70.5479,70.5725,70.4004,70.5151,19600.0
2014-12-11 12:30:00,86.01,86.29,86.01,86.22,4400.0,70.4742,70.7036,70.4742,70.6462,4400.0
2014-12-11 13:00:00,86.17,86.18,86.04,86.12,2700.0,70.6053,70.6135,70.4988,70.5643,2700.0
2014-12-11 13:30:00,86.13,86.46,86.1,86.24,15400.0,70.5725,70.8429,70.5479,70.6626,15400.0
2014-12-11 14:00:00,86.23,86.28,86.05,86.05,4000.0,70.6544,70.6954,70.5069,70.5069,4000.0
2014-12-11 14:30:00,86.03,86.27,85.82,85.82,11500.0,70.4906,70.6872,70.3185,70.3185,11500.0
2014-12-11 15:00:00,85.9,86.31,85.89,86.23,5900.0,70.384,70.72,70.3759,70.6544,5900.0
2014-12-11 15:30:00,86.21,86.23,85.67,85.93,22700.0,70.638,70.6544,70.1956,70.4086,22700.0
2014-12-12 09:30:00,84.8,85.79,84.64,85.68,15600.0,69.4827,70.2939,69.3516,70.2038,15600.0
2014-12-12 10:00:00,85.8,85.87,84.79,84.83,11300.0,70.3021,70.3595,69.4745,69.5073,11300.0
2014-12-12 10:30:00,84.83,84.91,84.6,84.6,6500.0,69.5073,69.5729,69.3189,69.3189,6500.0
2014-12-12 11:00:00,84.62,84.7,84.32,84.37,12800.0,69.3352,69.4008,69.0894,69.1304,12800.0
2014-12-12 11:30:00,84.36,84.41,84.17,84.17,6100.0,69.1222,69.1632,68.9665,68.9665,6100.0
2014-12-12 12:00:00,84.18,84.55,84.16,84.55,7900.0,68.9747,69.2779,68.9583,69.2779,7900.0
2014-12-12 12:30:00,84.54,84.58,84.4,84.46,8900.0,69.2697,69.3025,69.155,69.2041,8900.0
2014-12-12 13:00:00,84.43,84.69,84.35,84.65,11000.0,69.1796,69.3926,69.114,69.3598,11000.0
2014-12-12 13:30:00,84.66,84.66,84.47,84.51,10100.0,69.368,69.368,69.2123,69.2451,10100.0
2014-12-12 14:00:00,84.45,84.54,84.31,84.34,7300.0,69.196,69.2697,69.0812,69.1058,7300.0
2014-12-12 14:30:00,84.32,84.4,84.3,84.4,6800.0,69.0894,69.155,69.073,69.155,6800.0
2014-12-12 15:00:00,84.42,84.48,84.33,84.43,7400.0,69.1714,69.2205,69.0976,69.1796,7400.0
2014-12-12 15:30:00,84.39,84.39,83.78,83.86,35200.0,69.1468,69.1468,68.647,68.7125,35200.0
2014-12-15 09:30:00,84.74,84.74,83.78,83.92,17600.0,69.4336,69.4336,68.647,68.7617,17600.0
2014-12-15 10:00:00,83.92,84.01,83.42,83.42,15300.0,68.7617,68.8354,68.352,68.352,15300.0
2014-12-15 10:30:00,83.39,83.71,83.33,83.54,14500.0,68.3274,68.5896,68.2783,68.4503,14500.0
2014-12-15 11:00:00,83.51,83.56,83.12,83.37,25100.0,68.4257,68.4667,68.1062,68.311,25100.0
2014-12-15 11:30:00,83.32,83.46,82.86,82.96,23700.0,68.2701,68.3848,67.8932,67.9751,23700.0
2014-12-15 12:00:00,82.92,83.45,82.91,83.44,6200.0,67.9423,68.3766,67.9341,68.3684,6200.0
2014-12-15 12:30:00,83.42,83.63,83.26,83.6,4800.0,68.352,68.5241,68.2209,68.4995,4800.0
2014-12-15 13:00:00,83.62,83.62,83.22,83.27,2400.0,68.5159,68.5159,68.1881,68.2291,2400.0
2014-12-15 13:30:00,83.2,83.42,83.15,83.35,5300.0,68.1717,68.352,68.1308,68.2946,5300.0
2014-12-15 14:00:00,83.32,83.63,83.27,83.63,4200.0,68.2701,68.5241,68.2291,68.5241,4200.0
2014-12-15 14:30:00,83.6,83.65,83.3,83.38,5000.0,68.4995,68.5405,68.2537,68.3192,5000.0
2014-12-15 15:00:00,83.35,83.59,83.35,83.4,12300.0,68.2946,68.4913,68.2946,68.3356,12300.0
2014-12-15 15:30:00,83.39,83.7,83.19,83.24,41300.0,68.3274,68.5814,68.1635,68.2045,41300.0
2014-12-16 09:30:00,82.96,83.51,82.81,83.08,17800.0,67.9751,68.4257,67.8522,68.0734,17800.0
2014-12-16 10:00:00,82.99,83.62,82.85,83.55,17700.0,67.9997,68.5159,67.885,68.4585,17700.0
2014-12-16 10:30:00,83.58,83.68,83.22,83.6,8400.0,68.4831,68.565,68.1881,68.4995,8400.0
2014-12-16 11:00:00,83.65,84.25,83.43,84.19,8900.0,68.5405,69.0321,68.3602,68.9829,8900.0
2014-12-16 11:30:00,84.22,84.31,83.89,83.93,9000.0,69.0075,69.0812,68.7371,68.7699,9000.0
2014-12-16 12:00:00,84.0,84.16,83.94,83.98,5900.0,68.8272,68.9583,68.7781,68.8109,5900.0
2014-12-16 12:30:00,84.15,84.25,84.0,84.0,5600.0,68.9501,69.0321,68.8272,68.8272,5600.0
2014-12-16 13:00:00,83.98,84.08,83.56,83.7,6100.0,68.8109,68.8928,68.4667,68.5814,6100.0
2014-12-16 13:30:00,83.6,84.02,83.6,84.01,7000.0,68.4995,68.8436,68.4995,68.8354,7000.0
2014-12-16 14:00:00,83.93,84.11,83.92,84.09,5600.0,68.7699,68.9174,68.7617,68.901,5600.0
2014-12-16 14:30:00,84.11,84.21,83.9,83.91,11100.0,68.9174,68.9993,68.7453,68.7535,11100.0
2014-12-16 15:00:00,83.9,84.01,83.43,83.55,26800.0,68.7453,68.8354,68.3602,68.4585,26800.0
2014-12-16 15:30:00,83.54,83.58,82.96,82.97,60000.0,68.4503,68.4831,67.9751,67.9833,60000.0
2014-12-17 09:30:00,83.48,83.92,82.66,83.66,17200.0,68.4012,68.7617,67.7293,68.5487,17200.0
2014-12-17 10:00:00,83.66,83.66,83.35,83.51,26400.0,68.5487,68.5487,68.2946,68.4257,26400.0
2014-12-17 10:30:00,83.52,83.94,83.44,83.81,20200.0,68.4339,68.7781,68.3684,68.6716,20200.0
2014-12-17 11:00:00,83.82,84.13,83.82,84.09,10300.0,68.6798,68.9338,68.6798,68.901,10300.0
2014-12-17 11:30:00,84.09,84.68,84.07,84.64,7900.0,68.901,69.3844,68.8846,69.3516,7900.0
2014-12-17 12:00:00,84.62,84.66,84.32,84.33,11900.0,69.3352,69.368,69.0894,69.0976,11900.0
2014-12-17 12:30:00,84.31,84.4,84.17,84.32,5700.0,69.0812,69.155,68.9665,69.0894,5700.0
2014-12-17 13:00:00,84.32,84.57,84.29,84.49,6600.0,69.0894,69.2943,69.0649,69.2287,6600.0
2014-12-17 13:30:00,84.58,84.61,84.5,84.51,5600.0,69.3025,69.3271,69.2369,69.2451,5600.0
2014-12-17 14:00:00,84.48,85.08,84.48,84.56,16600.0,69.2205,69.7122,69.2205,69.2861,16600.0
2014-12-17 14:30:00,84.62,84.81,84.3,84.54,15300.0,69.3352,69.4909,69.073,69.2697,15300.0
2014-12-17 15:00:00,84.45,84.95,84.35,84.95,12700.0,69.196,69.6056,69.114,69.6056,12700.0
2014-12-17 15:30:00,85.0,85.11,84.79,85.03,35100.0,69.6466,69.7367,69.4745,69.6712,35100.0
2014-12-18 09:30:00,86.43,86.49,85.52,86.37,30900.0,70.8183,70.8675,70.0727,70.7691,30900.0
2014-12-18 10:00:00,86.34,86.63,86.3,86.33,24800.0,70.7446,70.9822,70.7118,70.7364,24800.0
2014-12-18 10:30:00,86.32,86.45,86.25,86.35,6400.0,70.7282,70.8347,70.6708,70.7528,6400.0
2014-12-18 11:00:00,86.31,86.4,86.13,86.37,6900.0,70.72,70.7937,70.5725,70.7691,6900.0
2014-12-18 11:30:00,86.29,86.41,86.22,86.41,5300.0,70.7036,70.8019,70.6462,70.8019,5300.0
2014-12-18 12:00:00,86.38,86.55,86.36,86.47,5700.0,70.7773,70.9166,70.761,70.8511,5700.0
2014-12-18 12:30:00,86.46,86.64,86.46,86.59,6500.0,70.8429,70.9904,70.8429,70.9494,6500.0
2014-12-18 13:00:00,86.61,86.72,86.52,86.64,11200.0,70.9658,71.0559,70.8921,70.9904,11200.0
2014-12-18 13:30:00,86.63,86.65,86.56,86.63,7700.0,70.9822,70.9986,70.9248,70.9822,7700.0
2014-12-18 14:00:00,86.63,86.68,86.5,86.5,6800.0,70.9822,71.0232,70.8757,70.8757,6800.0
2014-12-18 14:30:00,86.4,86.47,86.26,86.33,13200.0,70.7937,70.8511,70.679,70.7364,13200.0
2014-12-18 15:00:00,86.33,86.58,86.25,86.49,8100.0,70.7364,70.9412,70.6708,70.8675,8100.0
2014-12-18 15:30:00,86.49,86.97,86.49,86.95,30300.0,70.8675,71.2608,70.8675,71.2444,30300.0
2014-12-19 09:30:00,86.75,87.16,86.65,86.84,69000.0,71.0805,71.4165,70.9986,71.1543,69000.0
2014-12-19 10:00:00,86.81,86.98,86.62,86.63,13600.0,71.1297,71.269,70.974,70.9822,13600.0
2014-12-19 10:30:00,86.69,86.77,86.61,86.67,7900.0,71.0313,71.0969,70.9658,71.015,7900.0
2014-12-19 11:00:00,86.67,86.67,86.48,86.57,8900.0,71.015,71.015,70.8593,70.933,8900.0
2014-12-19 11:30:00,86.56,86.71,86.49,86.68,7900.0,70.9248,71.0477,70.8675,71.0232,7900.0
2014-12-19 12:00:00,86.63,86.76,86.58,86.59,6300.0,70.9822,71.0887,70.9412,70.9494,6300.0
2014-12-19 12:30:00,86.6,86.79,86.57,86.76,5200.0,70.9576,71.1133,70.933,71.0887,5200.0
2014-12-19 13:00:00,86.79,86.81,86.74,86.79,7100.0,71.1133,71.1297,71.0723,71.1133,7100.0
2014-12-19 13:30:00,86.81,86.81,86.67,86.73,7500.0,71.1297,71.1297,71.015,71.0641,7500.0
2014-12-19 14:00:00,86.73,86.9,86.73,86.88,9100.0,71.0641,71.2034,71.0641,71.187,9100.0
2014-12-19 14:30:00,86.89,87.26,86.89,87.23,16600.0,71.1952,71.4984,71.1952,71.4738,16600.0
2014-12-19 15:00:00,87.21,87.21,86.93,86.99,29700.0,71.4574,71.4574,71.228,71.2772,29700.0
2014-12-19 15:30:00,87.02,87.38,87.0,87.13,67800.0,71.3017,71.5967,71.2854,71.3919,67800.0
2014-12-22 09:30:00,87.02,87.67,86.97,87.1,10500.0,71.3017,71.8343,71.2608,71.3673,10500.0
2014-12-22 10:00:00,87.07,87.35,86.93,87.35,8400.0,71.3427,71.5721,71.228,71.5721,8400.0
2014-12-22 10:30:00,87.42,87.57,87.4,87.53,7500.0,71.6295,71.7524,71.6131,71.7196,7500.0
2014-12-22 11:00:00,87.53,87.59,87.38,87.58,9000.0,71.7196,71.7688,71.5967,71.7606,9000.0
2014-12-22 11:30:00,87.58,87.59,87.4,87.4,9300.0,71.7606,71.7688,71.6131,71.6131,9300.0
2014-12-22 12:00:00,87.37,87.42,87.2,87.2,8100.0,71.5885,71.6295,71.4492,71.4492,8100.0
2014-12-22 12:30:00,87.21,87.21,87.1,87.14,6000.0,71.4574,71.4574,71.3673,71.4001,6000.0
2014-12-22 13:00:00,87.14,87.34,87.13,87.32,3800.0,71.4001,71.5639,71.3919,71.5476,3800.0
2014-12-22 13:30:00,87.32,87.39,87.31,87.34,4500.0,71.5476,71.6049,71.5394,71.5639,4500.0
2014-12-22 14:00:00,87.32,87.34,87.16,87.18,7400.0,71.5476,71.5639,71.4165,71.4328,7400.0
2014-12-22 14:30:00,87.2,87.29,87.12,87.29,6200.0,71.4492,71.523,71.3837,71.523,6200.0
2014-12-22 15:00:00,87.21,87.48,87.21,87.42,8500.0,71.4574,71.6787,71.4574,71.6295,8500.0
2014-12-22 15:30:00,87.42,87.47,87.17,87.36,29800.0,71.6295,71.6705,71.4246,71.5803,29800.0
2014-12-23 09:30:00,87.79,88.07,87.7,88.04,24000.0,71.9327,72.1621,71.8589,72.1375,24000.0
2014-12-23 10:00:00,87.86,88.14,87.86,88.11,5600.0,71.99,72.2194,71.99,72.1949,5600.0
2014-12-23 10:30:00,88.11,88.13,87.98,88.12,3500.0,72.1949,72.2112,72.0883,72.203,3500.0
2014-12-23 11:00:00,88.12,88.34,88.11,88.26,10100.0,72.203,72.3833,72.1949,72.3178,10100.0
2014-12-23 11:30:00,88.26,88.26,88.09,88.21,5000.0,72.3178,72.3178,72.1785,72.2768,5000.0
2014-12-23 12:00:00,88.19,88.26,88.17,88.22,5100.0,72.2604,72.3178,72.244,72.285,5100.0
2014-12-23 12:30:00,88.22,88.36,88.19,88.35,4000.0,72.285,72.3997,72.2604,72.3915,4000.0
2014-12-23 13:00:00,88.35,88.56,88.35,88.5,3700.0,72.3915,72.5636,72.3915,72.5144,3700.0
2014-12-23 13:30:00,88.51,88.54,88.27,88.28,4300.0,72.5226,72.5472,72.326,72.3341,4300.0
2014-12-23 14:00:00,88.28,88.29,88.17,88.24,3900.0,72.3341,72.3423,72.244,72.3014,3900.0
2014-12-23 14:30:00,88.24,88.27,88.1,88.11,5400.0,72.3014,72.326,72.1867,72.1949,5400.0
2014-12-23 15:00:00,88.1,88.14,87.85,87.87,7900.0,72.1867,72.2194,71.9818,71.9982,7900.0
2014-12-23 15:30:00,87.88,88.11,87.83,88.08,23600.0,72.0064,72.1949,71.9654,72.1703,23600.0
2014-12-24 09:30:00,87.93,87.94,87.16,87.3,16500.0,72.0474,72.0556,71.4165,71.5312,16500.0
2014-12-24 10:00:00,87.36,87.78,87.23,87.78,16300.0,71.5803,71.9245,71.4738,71.9245,16300.0
2014-12-24 10:30:00,87.77,87.9,87.72,87.77,4700.0,71.9163,72.0228,71.8753,71.9163,4700.0
2014-12-24 11:00:00,87.74,87.98,87.74,87.98,4100.0,71.8917,72.0883,71.8917,72.0883,4100.0
2014-12-24 11:30:00,87.97,88.07,87.76,88.07,5600.0,72.0801,72.1621,71.9081,72.1621,5600.0
2014-12-24 12:00:00,88.11,88.19,88.08,88.12,4000.0,72.1949,72.2604,72.1703,72.203,4000.0
2014-12-24 12:30:00,88.15,88.17,87.92,87.92,14200.0,72.2276,72.244,72.0392,72.0392,14200.0
2014-12-26 09:30:00,88.15,88.15,87.9,87.92,2800.0,72.2276,72.2276,72.0228,72.0392,2800.0
2014-12-26 10:00:00,88.01,88.14,87.91,87.94,13200.0,72.1129,72.2194,72.031,72.0556,13200.0
2014-12-26 10:30:00,87.93,88.09,87.91,88.07,5000.0,72.0474,72.1785,72.031,72.1621,5000.0
2014-12-26 11:00:00,88.13,88.33,88.09,88.33,3600.0,72.2112,72.3751,72.1785,72.3751,3600.0
2014-12-26 11:30:00,88.29,88.55,88.25,88.55,4300.0,72.3423,72.5554,72.3096,72.5554,4300.0
2014-12-26 12:00:00,88.53,88.55,88.35,88.44,4600.0,72.539,72.5554,72.3915,72.4652,4600.0
2014-12-26 12:30:00,88.43,88.43,88.3,88.3,1100.0,72.4571,72.4571,72.3505,72.3505,1100.0
2014-12-26 13:00:00,88.3,88.3,88.09,88.11,3500.0,72.3505,72.3505,72.1785,72.1949,3500.0
2014-12-26 13:30:00,88.01,88.06,87.97,88.05,2400.0,72.1129,72.1539,72.0801,72.1457,2400.0
2014-12-26 14:00:00,88.03,88.15,88.0,88.03,1900.0,72.1293,72.2276,72.1047,72.1293,1900.0
2014-12-26 14:30:00,88.02,88.09,87.97,88.08,2600.0,72.1211,72.1785,72.0801,72.1703,2600.0
2014-12-26 15:00:00,88.06,88.09,87.94,87.99,3400.0,72.1539,72.1785,72.0556,72.0965,3400.0
2014-12-26 15:30:00,87.93,87.99,87.76,87.8,15500.0,72.0474,72.0965,71.9081,71.9409,15500.0
2014-12-29 09:30:00,87.79,88.94,87.73,88.71,11500.0,71.9327,72.8749,71.8835,72.6865,11500.0
2014-12-29 10:00:00,88.86,89.13,88.7,88.82,18500.0,72.8094,73.0306,72.6783,72.7766,18500.0
2014-12-29 10:30:00,88.89,89.02,88.85,88.97,13100.0,72.834,72.9405,72.8012,72.8995,13100.0
2014-12-29 11:00:00,88.91,88.91,88.6,88.66,6000.0,72.8504,72.8504,72.5963,72.6455,6000.0
2014-12-29 11:30:00,88.65,88.98,88.6,88.98,13500.0,72.6373,72.9077,72.5963,72.9077,13500.0
2014-12-29 12:00:00,88.93,88.93,88.8,88.86,10700.0,72.8667,72.8667,72.7602,72.8094,10700.0
2014-12-29 12:30:00,88.85,88.93,88.8,88.93,11900.0,72.8012,72.8667,72.7602,72.8667,11900.0
2014-12-29 13:00:00,88.94,89.12,88.94,89.12,13600.0,72.8749,73.0224,72.8749,73.0224,13600.0
2014-12-29 13:30:00,89.12,89.12,88.92,88.92,18700.0,73.0224,73.0224,72.8585,72.8585,18700.0
2014-12-29 14:00:00,88.92,88.92,88.72,88.77,12600.0,72.8585,72.8585,72.6947,72.7356,12600.0
2014-12-29 14:30:00,88.74,88.77,88.57,88.6,7000.0,72.7111,72.7356,72.5718,72.5963,7000.0
2014-12-29 15:00:00,88.61,88.61,88.36,88.39,13400.0,72.6045,72.6045,72.3997,72.4243,13400.0
2014-12-29 15:30:00,88.35,88.48,88.18,88.22,39600.0,72.3915,72.498,72.2522,72.285,39600.0
2014-12-30 09:30:00,87.88,88.21,87.84,88.17,7000.0,72.0064,72.2768,71.9736,72.244,7000.0
2014-12-30 10:00:00,88.14,88.64,88.11,88.64,11500.0,72.2194,72.6291,72.1949,72.6291,11500.0
2014-12-30 10:30:00,88.6,88.93,88.45,88.85,10400.0,72.5963,72.8667,72.4734,72.8012,10400.0
2014-12-30 11:00:00,88.8,88.85,88.46,88.7,11800.0,72.7602,72.8012,72.4816,72.6783,11800.0
2014-12-30 11:30:00,88.68,88.77,88.66,88.68,7300.0,72.6619,72.7356,72.6455,72.6619,7300.0
2014-12-30 12:00:00,88.69,88.93,88.66,88.93,4200.0,72.6701,72.8667,72.6455,72.8667,4200.0
2014-12-30 12:30:00,88.94,89.04,88.89,89.02,3700.0,72.8749,72.9569,72.834,72.9405,3700.0
2014-12-30 13:00:00,89.05,89.25,89.02,89.21,4800.0,72.9651,73.1289,72.9405,73.0962,4800.0
2014-12-30 13:30:00,89.16,89.16,88.91,88.91,6900.0,73.0552,73.0552,72.8504,72.8504,6900.0
2014-12-30 14:00:00,88.91,88.94,88.81,88.87,12100.0,72.8504,72.8749,72.7684,72.8176,12100.0
2014-12-30 14:30:00,88.87,89.14,88.87,89.13,7900.0,72.8176,73.0388,72.8176,73.0306,7900.0
2014-12-30 15:00:00,89.14,89.23,89.11,89.23,12400.0,73.0388,73.1126,73.0142,73.1126,12400.0
2014-12-30 15:30:00,89.22,89.3,89.13,89.23,24000.0,73.1044,73.1699,73.0306,73.1126,24000.0
2014-12-31 09:30:00,89.54,89.87,89.01,89.21,6100.0,73.3666,73.637,72.9323,73.0962,6100.0
2014-12-31 10:00:00,89.18,89.31,88.97,89.12,5100.0,73.0716,73.1781,72.8995,73.0224,5100.0
2014-12-31 10:30:00,89.11,89.34,89.1,89.29,17400.0,73.0142,73.2027,73.006,73.1617,17400.0
2014-12-31 11:00:00,89.27,89.34,89.05,89.21,8500.0,73.1453,73.2027,72.9651,73.0962,8500.0
2014-12-31 11:30:00,89.19,89.28,89.05,89.18,7100.0,73.0798,73.1535,72.9651,73.0716,7100.0
2014-12-31 12:00:00,89.15,89.15,88.78,88.85,13600.0,73.047,73.047,72.7438,72.8012,13600.0
2014-12-31 12:30:00,88.86,89.01,88.79,88.88,4600.0,72.8094,72.9323,72.752,72.8258,4600.0
2014-12-31 13:00:00,88.82,88.96,88.7,88.9,3600.0,72.7766,72.8913,72.6783,72.8422,3600.0
2014-12-31 13:30:00,88.83,88.89,88.74,88.75,3200.0,72.7848,72.834,72.7111,72.7193,3200.0
2014-12-31 14:00:00,88.72,88.72,88.33,88.34,4500.0,72.6947,72.6947,72.3751,72.3833,4500.0
2014-12-31 14:30:00,88.36,88.36,88.18,88.22,4200.0,72.3997,72.3997,72.2522,72.285,4200.0
2014-12-31 15:00:00,88.18,88.42,88.07,88.38,4500.0,72.2522,72.4489,72.1621,72.4161,4500.0
2014-12-31 15:30:00,88.38,88.38,87.58,87.62,32800.0,72.4161,72.4161,71.7606,71.7934,32800.0
2015-01-02 09:30:00,87.82,88.0,87.51,87.79,14000.0,71.9572,72.1047,71.7032,71.9327,14000.0
2015-01-02 10:00:00,87.72,87.88,87.46,87.64,15300.0,71.8753,72.0064,71.6623,71.8098,15300.0
2015-01-02 10:30:00,87.62,87.62,87.08,87.13,16800.0,71.7934,71.7934,71.3509,71.3919,16800.0
2015-01-02 11:00:00,87.13,87.13,86.8,86.95,7400.0,71.3919,71.3919,71.1215,71.2444,7400.0
2015-01-02 11:30:00,86.95,87.09,86.58,86.63,14100.0,71.2444,71.3591,70.9412,70.9822,14100.0
2015-01-02 12:00:00,86.64,87.2,86.64,87.14,15000.0,70.9904,71.4492,70.9904,71.4001,15000.0
2015-01-02 12:30:00,87.14,87.26,86.91,86.95,3600.0,71.4001,71.4984,71.2116,71.2444,3600.0
2015-01-02 13:00:00,87.02,87.08,86.89,86.89,3000.0,71.3017,71.3509,71.1952,71.1952,3000.0
2015-01-02 13:30:00,86.85,86.87,86.67,86.83,3500.0,71.1624,71.1788,71.015,71.1461,3500.0
2015-01-02 14:00:00,86.87,87.23,86.87,87.14,13500.0,71.1788,71.4738,71.1788,71.4001,13500.0
2015-01-02 14:30:00,87.11,87.38,87.04,87.29,7000.0,71.3755,71.5967,71.3181,71.523,7000.0
2015-01-02 15:00:00,87.16,87.37,87.03,87.32,9300.0,71.4165,71.5885,71.3099,71.5476,9300.0
2015-01-02 15:30:00,87.24,87.61,87.17,87.45,36700.0,71.482,71.7852,71.4246,71.6541,36700.0
2015-01-05 09:30:00,86.44,86.83,85.83,85.83,13600.0,70.8265,71.1461,70.3267,70.3267,13600.0
2015-01-05 10:00:00,85.68,86.27,85.68,86.03,14000.0,70.2038,70.6872,70.2038,70.4906,14000.0
2015-01-05 10:30:00,86.0,86.16,85.88,86.1,4100.0,70.466,70.5971,70.3677,70.5479,4100.0
2015-01-05 11:00:00,85.96,86.07,85.76,85.88,4800.0,70.4332,70.5233,70.2693,70.3677,4800.0
2015-01-05 11:30:00,85.87,86.22,85.84,86.09,6100.0,70.3595,70.6462,70.3349,70.5397,6100.0
2015-01-05 12:00:00,86.07,86.09,85.68,85.69,3900.0,70.5233,70.5397,70.2038,70.212,3900.0
2015-01-05 12:30:00,85.62,85.74,85.57,85.7,3000.0,70.1546,70.2529,70.1137,70.2202,3000.0
2015-01-05 13:00:00,85.69,85.72,85.51,85.61,4400.0,70.212,70.2366,70.0645,70.1464,4400.0
2015-01-05 13:30:00,85.64,85.87,85.64,85.73,4700.0,70.171,70.3595,70.171,70.2448,4700.0
2015-01-05 14:00:00,85.76,85.76,85.48,85.5,3300.0,70.2693,70.2693,70.0399,70.0563,3300.0
2015-01-05 14:30:00,85.58,85.61,85.48,85.57,5200.0,70.1218,70.1464,70.0399,70.1137,5200.0
2015-01-05 15:00:00,85.5,85.95,85.5,85.88,7900.0,70.0563,70.425,70.0563,70.3677,7900.0
2015-01-05 15:30:00,85.82,85.93,85.58,85.6,29000.0,70.3185,70.4086,70.1218,70.1382,29000.0
2015-01-06 09:30:00,85.39,85.65,84.39,84.9,13300.0,69.9662,70.1792,69.1468,69.5647,13300.0
2015-01-06 10:00:00,84.79,85.45,84.73,85.39,11400.0,69.4745,70.0153,69.4254,69.9662,11400.0
2015-01-06 10:30:00,85.28,85.28,84.83,84.83,8400.0,69.876,69.876,69.5073,69.5073,8400.0
2015-01-06 11:00:00,84.78,84.88,84.43,84.53,9100.0,69.4663,69.5483,69.1796,69.2615,9100.0
2015-01-06 11:30:00,84.51,84.52,84.18,84.27,8500.0,69.2451,69.2533,68.9747,69.0485,8500.0
2015-01-06 12:00:00,84.23,84.23,83.91,84.06,7100.0,69.0157,69.0157,68.7535,68.8764,7100.0
2015-01-06 12:30:00,84.08,84.39,84.05,84.35,10100.0,68.8928,69.1468,68.8682,69.114,10100.0
2015-01-06 13:00:00,84.25,84.34,84.01,84.23,7800.0,69.0321,69.1058,68.8354,69.0157,7800.0
2015-01-06 13:30:00,84.17,84.45,84.02,84.43,12800.0,68.9665,69.196,68.8436,69.1796,12800.0
2015-01-06 14:00:00,84.42,84.58,84.2,84.46,11600.0,69.1714,69.3025,68.9911,69.2041,11600.0
2015-01-06 14:30:00,84.49,84.89,84.47,84.66,17400.0,69.2287,69.5565,69.2123,69.368,17400.0
2015-01-06 15:00:00,84.64,84.97,84.51,84.91,18400.0,69.3516,69.622,69.2451,69.5729,18400.0
2015-01-06 15:30:00,84.95,84.95,84.5,84.63,75000.0,69.6056,69.6056,69.2369,69.3434,75000.0
2015-01-07 09:30:00,85.49,85.58,84.5,85.13,18300.0,70.0481,70.1218,69.2369,69.7531,18300.0
2015-01-07 10:00:00,85.18,85.25,84.72,84.72,11400.0,69.7941,69.8515,69.4172,69.4172,11400.0
2015-01-07 10:30:00,84.74,84.79,84.34,84.54,14300.0,69.4336,69.4745,69.1058,69.2697,14300.0
2015-01-07 11:00:00,84.46,84.57,84.06,84.1,15000.0,69.2041,69.2943,68.8764,68.9092,15000.0
2015-01-07 11:30:00,84.12,84.56,84.06,84.56,10600.0,68.9256,69.2861,68.8764,69.2861,10600.0
2015-01-07 12:00:00,84.55,84.8,84.45,84.63,11200.0,69.2779,69.4827,69.196,69.3434,11200.0
2015-01-07 12:30:00,84.66,84.71,84.47,84.6,10500.0,69.368,69.409,69.2123,69.3189,10500.0
2015-01-07 13:00:00,84.64,84.81,84.59,84.77,9200.0,69.3516,69.4909,69.3107,69.4582,9200.0
2015-01-07 13:30:00,84.8,85.21,84.8,85.21,15300.0,69.4827,69.8187,69.4827,69.8187,15300.0
2015-01-07 14:00:00,85.15,85.37,85.0,85.22,16100.0,69.7695,69.9498,69.6466,69.8269,16100.0
2015-01-07 14:30:00,85.2,85.51,84.97,84.97,18700.0,69.8105,70.0645,69.622,69.622,18700.0
2015-01-07 15:00:00,85.02,85.42,85.0,85.38,25000.0,69.663,69.9907,69.6466,69.958,25000.0
2015-01-07 15:30:00,85.38,85.67,85.25,85.62,76100.0,69.958,70.1956,69.8515,70.1546,76100.0
2015-01-08 09:30:00,86.61,87.01,86.09,86.98,21100.0,70.9658,71.2935,70.5397,71.269,21100.0
2015-01-08 10:00:00,87.06,87.27,86.87,86.88,8600.0,71.3345,71.5066,71.1788,71.187,8600.0
2015-01-08 10:30:00,86.87,87.49,86.87,87.48,9400.0,71.1788,71.6868,71.1788,71.6787,9400.0
2015-01-08 11:00:00,87.52,87.62,87.13,87.13,12400.0,71.7114,71.7934,71.3919,71.3919,12400.0
2015-01-08 11:30:00,87.12,87.2,86.99,87.04,16000.0,71.3837,71.4492,71.2772,71.3181,16000.0
2015-01-08 12:00:00,87.04,87.12,86.89,86.99,4900.0,71.3181,71.3837,71.1952,71.2772,4900.0
2015-01-08 12:30:00,87.12,87.16,87.02,87.13,6200.0,71.3837,71.4165,71.3017,71.3919,6200.0
2015-01-08 13:00:00,87.14,87.32,87.05,87.3,7400.0,71.4001,71.5476,71.3263,71.5312,7400.0
2015-01-08 13:30:00,87.37,87.53,87.31,87.36,8500.0,71.5885,71.7196,71.5394,71.5803,8500.0
2015-01-08 14:00:00,87.35,87.55,87.24,87.25,10900.0,71.5721,71.736,71.482,71.4902,10900.0
2015-01-08 14:30:00,87.29,87.31,87.07,87.17,8400.0,71.523,71.5394,71.3427,71.4246,8400.0
2015-01-08 15:00:00,87.18,87.27,87.07,87.27,7000.0,71.4328,71.5066,71.3427,71.5066,7000.0
2015-01-08 15:30:00,87.25,87.27,86.97,87.13,56200.0,71.4902,71.5066,71.2608,71.3919,56200.0
2015-01-09 09:30:00,87.12,87.33,86.5,86.58,12700.0,71.3837,71.5557,70.8757,70.9412,12700.0
2015-01-09 10:00:00,86.65,86.91,86.54,86.56,3700.0,70.9986,71.2116,70.9084,70.9248,3700.0
2015-01-09 10:30:00,86.52,86.52,86.15,86.29,8100.0,70.8921,70.8921,70.5889,70.7036,8100.0
2015-01-09 11:00:00,86.16,86.2,85.66,85.83,10500.0,70.5971,70.6299,70.1874,70.3267,10500.0
2015-01-09 11:30:00,85.73,86.11,85.72,85.99,8900.0,70.2448,70.5561,70.2366,70.4578,8900.0
2015-01-09 12:00:00,86.0,86.32,85.96,86.02,7200.0,70.466,70.7282,70.4332,70.4824,7200.0
2015-01-09 12:30:00,86.08,86.13,85.86,85.86,3800.0,70.5315,70.5725,70.3513,70.3513,3800.0
2015-01-09 13:00:00,85.84,86.13,85.8,85.86,7700.0,70.3349,70.5725,70.3021,70.3513,7700.0
2015-01-09 13:30:00,85.92,86.08,85.78,86.03,8200.0,70.4004,70.5315,70.2857,70.4906,8200.0
2015-01-09 14:00:00,86.02,86.11,85.91,86.06,17800.0,70.4824,70.5561,70.3922,70.5151,17800.0
2015-01-09 14:30:00,86.02,86.25,86.01,86.21,6600.0,70.4824,70.6708,70.4742,70.638,6600.0
2015-01-09 15:00:00,86.21,86.51,86.18,86.29,13400.0,70.638,70.8839,70.6135,70.7036,13400.0
2015-01-09 15:30:00,86.29,86.36,86.05,86.1,32600.0,70.7036,70.761,70.5069,70.5479,32600.0
2015-01-12 09:30:00,86.17,86.34,84.98,85.08,11600.0,70.6053,70.7446,69.6302,69.7122,11600.0
2015-01-12 10:00:00,85.12,85.36,85.03,85.15,6600.0,69.7449,69.9416,69.6712,69.7695,6600.0
2015-01-12 10:30:00,85.1,85.66,85.1,85.66,11000.0,69.7285,70.1874,69.7285,70.1874,11000.0
2015-01-12 11:00:00,85.67,85.69,85.45,85.47,7200.0,70.1956,70.212,70.0153,70.0317,7200.0
2015-01-12 11:30:00,85.51,85.6,85.27,85.38,7900.0,70.0645,70.1382,69.8678,69.958,7900.0
2015-01-12 12:00:00,85.43,85.59,85.3,85.39,7300.0,69.9989,70.13,69.8924,69.9662,7300.0
2015-01-12 12:30:00,85.42,85.57,85.2,85.27,16500.0,69.9907,70.1137,69.8105,69.8678,16500.0
2015-01-12 13:00:00,85.24,85.33,84.91,85.0,16400.0,69.8433,69.917,69.5729,69.6466,16400.0
2015-01-12 13:30:00,84.98,84.99,84.83,84.86,5800.0,69.6302,69.6384,69.5073,69.5319,5800.0
2015-01-12 14:00:00,84.86,85.15,84.86,85.08,6700.0,69.5319,69.7695,69.5319,69.7122,6700.0
2015-01-12 14:30:00,85.09,85.22,85.0,85.21,6900.0,69.7204,69.8269,69.6466,69.8187,6900.0
2015-01-12 15:00:00,85.23,85.45,85.2,85.29,13200.0,69.8351,70.0153,69.8105,69.8842,13200.0
2015-01-12 15:30:00,85.3,85.53,85.23,85.4,42200.0,69.8924,70.0809,69.8351,69.9744,42200.0
2015-01-13 09:30:00,85.79,86.79,85.79,86.65,14600.0,70.2939,71.1133,70.2939,70.9986,14600.0
2015-01-13 10:00:00,86.87,87.02,86.38,86.45,10600.0,71.1788,71.3017,70.7773,70.8347,10600.0
2015-01-13 10:30:00,86.43,86.63,86.24,86.26,11400.0,70.8183,70.9822,70.6626,70.679,11400.0
2015-01-13 11:00:00,86.27,86.34,85.9,85.95,11600.0,70.6872,70.7446,70.384,70.425,11600.0
2015-01-13 11:30:00,85.94,86.01,85.61,85.71,10600.0,70.4168,70.4742,70.1464,70.2284,10600.0
2015-01-13 12:00:00,85.7,85.73,85.17,85.28,14500.0,70.2202,70.2448,69.7859,69.876,14500.0
2015-01-13 12:30:00,85.28,85.41,85.09,85.24,11500.0,69.876,69.9826,69.7204,69.8433,11500.0
2015-01-13 13:00:00,85.29,85.3,84.76,84.77,10000.0,69.8842,69.8924,69.45,69.4582,10000.0
2015-01-13 13:30:00,84.79,84.79,84.19,84.48,19300.0,69.4745,69.4745,68.9829,69.2205,19300.0
2015-01-13 14:00:00,84.46,84.5,84.1,84.47,18600.0,69.2041,69.2369,68.9092,69.2123,18600.0
2015-01-13 14:30:00,84.43,84.56,84.08,84.08,6900.0,69.1796,69.2861,68.8928,68.8928,6900.0
2015-01-13 15:00:00,84.13,84.66,84.09,84.52,32200.0,68.9338,69.368,68.901,69.2533,32200.0
2015-01-13 15:30:00,84.5,85.29,84.5,84.96,37300.0,69.2369,69.8842,69.2369,69.6138,37300.0
2015-01-14 09:30:00,83.83,84.21,83.5,83.84,23000.0,68.6879,68.9993,68.4176,68.6961,23000.0
2015-01-14 10:00:00,83.95,84.21,83.67,83.93,9300.0,68.7863,68.9993,68.5568,68.7699,9300.0
2015-01-14 10:30:00,83.87,84.07,83.72,83.9,10300.0,68.7207,68.8846,68.5978,68.7453,10300.0
2015-01-14 11:00:00,83.87,83.89,83.01,83.02,9500.0,68.7207,68.7371,68.0161,68.0243,9500.0
2015-01-14 11:30:00,83.01,83.43,82.99,83.02,12300.0,68.0161,68.3602,67.9997,68.0243,12300.0
2015-01-14 12:00:00,83.06,83.2,82.91,82.98,11100.0,68.057,68.1717,67.9341,67.9915,11100.0
2015-01-14 12:30:00,82.98,83.06,82.7,82.83,5200.0,67.9915,68.057,67.7621,67.8686,5200.0
2015-01-14 13:00:00,82.88,82.89,82.52,82.59,11800.0,67.9095,67.9177,67.6146,67.6719,11800.0
2015-01-14 13:30:00,82.58,82.58,82.32,82.57,13000.0,67.6637,67.6637,67.4507,67.6555,13000.0
2015-01-14 14:00:00,82.57,83.21,82.52,83.19,27000.0,67.6555,68.1799,67.6146,68.1635,27000.0
2015-01-14 14:30:00,83.13,83.27,83.05,83.12,18900.0,68.1144,68.2291,68.0488,68.1062,18900.0
2015-01-14 15:00:00,83.09,83.73,83.09,83.72,35100.0,68.0816,68.606,68.0816,68.5978,35100.0
2015-01-14 15:30:00,83.69,83.79,83.42,83.62,80900.0,68.5732,68.6552,68.352,68.5159,80900.0
2015-01-15 09:30:00,83.65,84.16,83.02,83.19,17800.0,68.5405,68.9583,68.0243,68.1635,17800.0
2015-01-15 10:00:00,83.23,83.77,83.09,83.77,9900.0,68.1963,68.6388,68.0816,68.6388,9900.0
2015-01-15 10:30:00,83.93,84.12,83.5,83.5,5500.0,68.7699,68.9256,68.4176,68.4176,5500.0
2015-01-15 11:00:00,83.45,83.55,82.98,83.08,5200.0,68.3766,68.4585,67.9915,68.0734,5200.0
2015-01-15 11:30:00,83.02,83.43,83.01,83.24,10300.0,68.0243,68.3602,68.0161,68.2045,10300.0
2015-01-15 12:00:00,83.28,83.34,83.04,83.04,17700.0,68.2373,68.2865,68.0406,68.0406,17700.0
2015-01-15 12:30:00,83.03,83.08,82.55,82.88,12000.0,68.0324,68.0734,67.6391,67.9095,12000.0
2015-01-15 13:00:00,82.89,83.22,82.87,83.04,5000.0,67.9177,68.1881,67.9013,68.0406,5000.0
2015-01-15 13:30:00,82.76,83.01,82.74,82.93,5000.0,67.8112,68.0161,67.7948,67.9505,5000.0
2015-01-15 14:00:00,82.9,83.15,82.9,83.02,5400.0,67.9259,68.1308,67.9259,68.0243,5400.0
2015-01-15 14:30:00,83.01,83.41,82.88,83.34,7600.0,68.0161,68.3438,67.9095,68.2865,7600.0
2015-01-15 15:00:00,83.33,83.44,82.99,83.21,12000.0,68.2783,68.3684,67.9997,68.1799,12000.0
2015-01-15 15:30:00,83.12,83.3,83.02,83.13,28900.0,68.1062,68.2537,68.0243,68.1144,28900.0
2015-01-16 09:30:00,82.52,83.47,82.52,82.76,25800.0,67.6146,68.393,67.6146,67.8112,25800.0
2015-01-16 10:00:00,82.89,83.37,82.58,83.06,12500.0,67.9177,68.311,67.6637,68.057,12500.0
2015-01-16 10:30:00,83.16,83.68,82.93,83.64,12800.0,68.139,68.565,67.9505,68.5323,12800.0
2015-01-16 11:00:00,83.62,83.69,83.31,83.39,6400.0,68.5159,68.5732,68.2619,68.3274,6400.0
2015-01-16 11:30:00,83.47,83.75,83.42,83.53,5100.0,68.393,68.6224,68.352,68.4421,5100.0
2015-01-16 12:00:00,83.69,83.72,83.44,83.63,12700.0,68.5732,68.5978,68.3684,68.5241,12700.0
2015-01-16 12:30:00,83.6,84.0,83.6,83.85,5900.0,68.4995,68.8272,68.4995,68.7043,5900.0
2015-01-16 13:00:00,83.87,83.89,83.69,83.77,12700.0,68.7207,68.7371,68.5732,68.6388,12700.0
2015-01-16 13:30:00,83.81,83.94,83.81,83.82,11400.0,68.6716,68.7781,68.6716,68.6798,11400.0
2015-01-16 14:00:00,83.83,83.83,83.51,83.51,9200.0,68.6879,68.6879,68.4257,68.4257,9200.0
2015-01-16 14:30:00,83.6,83.6,83.29,83.55,11400.0,68.4995,68.4995,68.2455,68.4585,11400.0
2015-01-16 15:00:00,83.54,83.63,83.46,83.61,16200.0,68.4503,68.5241,68.3848,68.5077,16200.0
2015-01-16 15:30:00,83.61,84.31,83.61,84.22,41800.0,68.5077,69.0812,68.5077,69.0075,41800.0
2015-01-20 09:30:00,84.38,84.47,82.84,82.9,13900.0,69.1386,69.2123,67.8768,67.9259,13900.0
2015-01-20 10:00:00,83.09,83.62,83.04,83.46,10900.0,68.0816,68.5159,68.0406,68.3848,10900.0
2015-01-20 10:30:00,83.49,83.49,82.96,83.15,6500.0,68.4094,68.4094,67.9751,68.1308,6500.0
2015-01-20 11:00:00,83.13,83.13,82.75,82.78,6100.0,68.1144,68.1144,67.803,67.8276,6100.0
2015-01-20 11:30:00,82.83,82.91,82.54,82.68,6800.0,67.8686,67.9341,67.631,67.7457,6800.0
2015-01-20 12:00:00,82.7,82.98,82.65,82.98,7300.0,67.7621,67.9915,67.7211,67.9915,7300.0
2015-01-20 12:30:00,82.98,83.06,82.73,82.87,25000.0,67.9915,68.057,67.7866,67.9013,25000.0
2015-01-20 13:00:00,82.91,82.99,82.73,82.84,5400.0,67.9341,67.9997,67.7866,67.8768,5400.0
2015-01-20 13:30:00,82.82,82.89,82.65,82.68,8100.0,67.8604,67.9177,67.7211,67.7457,8100.0
2015-01-20 14:00:00,82.74,82.88,82.65,82.85,9200.0,67.7948,67.9095,67.7211,67.885,9200.0
2015-01-20 14:30:00,82.84,83.18,82.84,83.05,13800.0,67.8768,68.1554,67.8768,68.0488,13800.0
2015-01-20 15:00:00,83.06,83.33,83.05,83.14,12600.0,68.057,68.2783,68.0488,68.1226,12600.0
2015-01-20 15:30:00,83.15,83.18,82.83,82.95,55200.0,68.1308,68.1554,67.8686,67.9669,55200.0
2015-01-21 09:30:00,82.94,83.21,82.3,82.96,15400.0,67.9587,68.1799,67.4343,67.9751,15400.0
2015-01-21 10:00:00,83.1,83.17,82.89,83.13,8900.0,68.0898,68.1472,67.9177,68.1144,8900.0
2015-01-21 10:30:00,83.17,83.65,83.14,83.65,8300.0,68.1472,68.5405,68.1226,68.5405,8300.0
2015-01-21 11:00:00,83.69,83.74,83.13,83.13,4400.0,68.5732,68.6142,68.1144,68.1144,4400.0
2015-01-21 11:30:00,83.12,83.36,83.07,83.29,4400.0,68.1062,68.3028,68.0652,68.2455,4400.0
2015-01-21 12:00:00,83.26,83.28,83.12,83.27,3600.0,68.2209,68.2373,68.1062,68.2291,3600.0
2015-01-21 12:30:00,83.27,83.33,83.15,83.21,5000.0,68.2291,68.2783,68.1308,68.1799,5000.0
2015-01-21 13:00:00,83.22,83.34,83.03,83.04,9200.0,68.1881,68.2865,68.0324,68.0406,9200.0
2015-01-21 13:30:00,82.94,82.96,82.77,82.77,5300.0,67.9587,67.9751,67.8194,67.8194,5300.0
2015-01-21 14:00:00,82.78,82.9,82.67,82.78,6000.0,67.8276,67.9259,67.7375,67.8276,6000.0
2015-01-21 14:30:00,82.79,83.1,82.77,83.05,7300.0,67.8358,68.0898,67.8194,68.0488,7300.0
2015-01-21 15:00:00,83.0,83.13,82.86,83.08,7800.0,68.0079,68.1144,67.8932,68.0734,7800.0
2015-01-21 15:30:00,83.12,83.16,83.01,83.05,39900.0,68.1062,68.139,68.0161,68.0488,39900.0
2015-01-22 09:30:00,83.67,83.73,82.92,83.04,30800.0,68.5568,68.606,67.9423,68.0406,30800.0
2015-01-22 10:00:00,83.05,83.96,83.05,83.96,15700.0,68.0488,68.7945,68.0488,68.7945,15700.0
2015-01-22 10:30:00,83.81,84.44,83.66,84.44,24800.0,68.6716,69.1878,68.5487,69.1878,24800.0
2015-01-22 11:00:00,84.34,84.38,84.08,84.27,4300.0,69.1058,69.1386,68.8928,69.0485,4300.0
2015-01-22 11:30:00,84.29,84.36,83.88,84.01,2700.0,69.0649,69.1222,68.7289,68.8354,2700.0
2015-01-22 12:00:00,84.03,84.05,83.89,83.95,5100.0,68.8518,68.8682,68.7371,68.7863,5100.0
2015-01-22 12:30:00,83.95,83.99,83.88,83.88,3200.0,68.7863,68.819,68.7289,68.7289,3200.0
2015-01-22 13:00:00,83.92,84.15,83.9,83.9,3200.0,68.7617,68.9501,68.7453,68.7453,3200.0
2015-01-22 13:30:00,83.97,84.26,83.88,84.1,8700.0,68.8027,69.0403,68.7289,68.9092,8700.0
2015-01-22 14:00:00,84.16,84.5,84.14,84.48,10600.0,68.9583,69.2369,68.9419,69.2205,10600.0
2015-01-22 14:30:00,84.54,85.04,84.54,85.04,7300.0,69.2697,69.6794,69.2697,69.6794,7300.0
2015-01-22 15:00:00,85.02,85.08,84.79,84.97,8600.0,69.663,69.7122,69.4745,69.622,8600.0
2015-01-22 15:30:00,85.02,85.05,84.75,85.03,48100.0,69.663,69.6876,69.4418,69.6712,48100.0
2015-01-23 09:30:00,84.66,85.0,84.43,84.58,5900.0,69.368,69.6466,69.1796,69.3025,5900.0
2015-01-23 10:00:00,84.58,84.72,83.96,84.43,13800.0,69.3025,69.4172,68.7945,69.1796,13800.0
2015-01-23 10:30:00,84.42,84.48,84.11,84.46,6500.0,69.1714,69.2205,68.9174,69.2041,6500.0
2015-01-23 11:00:00,84.51,84.74,84.37,84.74,8300.0,69.2451,69.4336,69.1304,69.4336,8300.0
2015-01-23 11:30:00,84.71,84.71,84.28,84.28,1700.0,69.409,69.409,69.0567,69.0567,1700.0
2015-01-23 12:00:00,84.33,84.46,84.24,84.33,1400.0,69.0976,69.2041,69.0239,69.0976,1400.0
2015-01-23 12:30:00,84.36,84.49,84.32,84.38,1500.0,69.1222,69.2287,69.0894,69.1386,1500.0
2015-01-23 13:00:00,84.33,84.47,84.28,84.42,7300.0,69.0976,69.2123,69.0567,69.1714,7300.0
2015-01-23 13:30:00,84.35,84.66,84.31,84.56,3000.0,69.114,69.368,69.0812,69.2861,3000.0
2015-01-23 14:00:00,84.46,84.46,84.33,84.44,23200.0,69.2041,69.2041,69.0976,69.1878,23200.0
2015-01-23 14:30:00,84.43,84.71,84.43,84.55,11700.0,69.1796,69.409,69.1796,69.2779,11700.0
2015-01-23 15:00:00,84.54,84.8,84.52,84.72,8700.0,69.2697,69.4827,69.2533,69.4172,8700.0
2015-01-23 15:30:00,84.74,84.74,84.37,84.47,31300.0,69.4336,69.4336,69.1304,69.2123,31300.0
2015-01-26 09:30:00,84.42,84.87,83.75,84.06,16900.0,69.1714,69.5401,68.6224,68.8764,16900.0
2015-01-26 10:00:00,84.0,84.4,83.9,84.18,36000.0,68.8272,69.155,68.7453,68.9747,36000.0
2015-01-26 10:30:00,84.14,84.57,84.08,84.41,10400.0,68.9419,69.2943,68.8928,69.1632,10400.0
2015-01-26 11:00:00,84.36,84.36,83.96,84.04,16200.0,69.1222,69.1222,68.7945,68.86,16200.0
2015-01-26 11:30:00,84.04,84.41,83.9,84.23,10200.0,68.86,69.1632,68.7453,69.0157,10200.0
2015-01-26 12:00:00,84.26,84.28,83.96,84.15,7900.0,69.0403,69.0567,68.7945,68.9501,7900.0
2015-01-26 12:30:00,84.16,84.34,84.05,84.3,8100.0,68.9583,69.1058,68.8682,69.073,8100.0
2015-01-26 13:00:00,84.29,84.39,84.24,84.29,3600.0,69.0649,69.1468,69.0239,69.0649,3600.0
2015-01-26 13:30:00,84.34,84.54,84.27,84.54,4700.0,69.1058,69.2697,69.0485,69.2697,4700.0
2015-01-26 14:00:00,84.45,84.49,84.36,84.39,5000.0,69.196,69.2287,69.1222,69.1468,5000.0
2015-01-26 14:30:00,84.44,84.71,84.44,84.69,5400.0,69.1878,69.409,69.1878,69.3926,5400.0
2015-01-26 15:00:00,84.7,84.75,84.52,84.75,7000.0,69.4008,69.4418,69.2533,69.4418,7000.0
2015-01-26 15:30:00,84.67,84.89,84.56,84.89,53100.0,69.3762,69.5565,69.2861,69.5565,53100.0
2015-01-27 09:30:00,83.59,83.94,83.29,83.72,11000.0,68.4913,68.7781,68.2455,68.5978,11000.0
2015-01-27 10:00:00,83.93,84.04,83.75,83.91,5100.0,68.7699,68.86,68.6224,68.7535,5100.0
2015-01-27 10:30:00,83.77,83.85,83.34,83.49,5000.0,68.6388,68.7043,68.2865,68.4094,5000.0
2015-01-27 11:00:00,83.48,83.68,83.48,83.58,6800.0,68.4012,68.565,68.4012,68.4831,6800.0
2015-01-27 11:30:00,83.67,83.89,83.57,83.81,15300.0,68.5568,68.7371,68.4749,68.6716,15300.0
2015-01-27 12:00:00,83.77,83.97,83.68,83.89,13600.0,68.6388,68.8027,68.565,68.7371,13600.0
2015-01-27 12:30:00,83.91,84.29,83.91,84.29,5600.0,68.7535,69.0649,68.7535,69.0649,5600.0
2015-01-27 13:00:00,84.35,84.59,84.27,84.46,3200.0,69.114,69.3107,69.0485,69.2041,3200.0
2015-01-27 13:30:00,84.44,84.49,84.21,84.3,2800.0,69.1878,69.2287,68.9993,69.073,2800.0
2015-01-27 14:00:00,84.42,84.76,84.38,84.68,4200.0,69.1714,69.45,69.1386,69.3844,4200.0
2015-01-27 14:30:00,84.64,84.66,84.51,84.54,4000.0,69.3516,69.368,69.2451,69.2697,4000.0
2015-01-27 15:00:00,84.53,84.55,84.19,84.19,6200.0,69.2615,69.2779,68.9829,68.9829,6200.0
2015-01-27 15:30:00,84.22,84.44,84.2,84.23,23500.0,69.0075,69.1878,68.9911,69.0157,23500.0
2015-01-28 09:30:00,84.99,84.99,83.82,83.92,7700.0,69.6384,69.6384,68.6798,68.7617,7700.0
2015-01-28 10:00:00,83.99,84.54,83.85,84.46,7100.0,68.819,69.2697,68.7043,69.2041,7100.0
2015-01-28 10:30:00,84.35,84.36,83.62,83.7,4400.0,69.114,69.1222,68.5159,68.5814,4400.0
2015-01-28 11:00:00,83.6,83.99,83.55,83.72,5800.0,68.4995,68.819,68.4585,68.5978,5800.0
2015-01-28 11:30:00,83.77,84.07,83.77,83.81,9500.0,68.6388,68.8846,68.6388,68.6716,9500.0
2015-01-28 12:00:00,83.89,84.23,83.89,84.17,2700.0,68.7371,69.0157,68.7371,68.9665,2700.0
2015-01-28 12:30:00,84.18,84.35,84.14,84.28,8100.0,68.9747,69.114,68.9419,69.0567,8100.0
2015-01-28 13:00:00,84.25,84.26,84.09,84.09,2800.0,69.0321,69.0403,68.901,68.901,2800.0
2015-01-28 13:30:00,84.07,84.35,84.07,84.14,3700.0,68.8846,69.114,68.8846,68.9419,3700.0
2015-01-28 14:00:00,84.19,84.39,83.8,83.87,21800.0,68.9829,69.1468,68.6634,68.7207,21800.0
2015-01-28 14:30:00,83.83,83.88,83.52,83.81,10200.0,68.6879,68.7289,68.4339,68.6716,10200.0
2015-01-28 15:00:00,83.75,83.85,83.27,83.29,16700.0,68.6224,68.7043,68.2291,68.2455,16700.0
2015-01-28 15:30:00,83.29,83.32,82.57,82.86,44000.0,68.2455,68.2701,67.6555,67.8932,44000.0
2015-01-29 09:30:00,83.12,83.43,82.35,82.94,14500.0,68.1062,68.3602,67.4753,67.9587,14500.0
2015-01-29 10:00:00,82.98,83.2,82.8,83.04,20300.0,67.9915,68.1717,67.844,68.0406,20300.0
2015-01-29 10:30:00,83.01,83.18,82.65,83.1,22100.0,68.0161,68.1554,67.7211,68.0898,22100.0
2015-01-29 11:00:00,83.1,83.2,82.92,83.02,16200.0,68.0898,68.1717,67.9423,68.0243,16200.0
2015-01-29 11:30:00,83.1,83.17,82.93,82.93,16300.0,68.0898,68.1472,67.9505,67.9505,16300.0
2015-01-29 12:00:00,83.01,83.14,82.74,82.87,18800.0,68.0161,68.1226,67.7948,67.9013,18800.0
2015-01-29 12:30:00,82.83,82.83,82.45,82.56,3300.0,67.8686,67.8686,67.5572,67.6473,3300.0
2015-01-29 13:00:00,82.56,82.66,82.33,82.66,8000.0,67.6473,67.7293,67.4589,67.7293,8000.0
2015-01-29 13:30:00,82.73,83.3,82.68,83.24,6900.0,67.7866,68.2537,67.7457,68.2045,6900.0
2015-01-29 14:00:00,83.29,83.49,83.16,83.44,6900.0,68.2455,68.4094,68.139,68.3684,6900.0
2015-01-29 14:30:00,83.49,83.56,83.32,83.36,11500.0,68.4094,68.4667,68.2701,68.3028,11500.0
2015-01-29 15:00:00,83.39,83.74,83.36,83.67,11900.0,68.3274,68.6142,68.3028,68.5568,11900.0
2015-01-29 15:30:00,83.71,83.85,83.5,83.73,45300.0,68.5896,68.7043,68.4176,68.606,45300.0
2015-01-30 09:30:00,82.83,83.74,82.83,82.98,22000.0,67.8686,68.6142,67.8686,67.9915,22000.0
2015-01-30 10:00:00,82.83,82.86,82.32,82.41,12800.0,67.8686,67.8932,67.4507,67.5244,12800.0
2015-01-30 10:30:00,82.4,82.73,82.21,82.48,8900.0,67.5162,67.7866,67.3606,67.5818,8900.0
2015-01-30 11:00:00,82.58,82.72,82.26,82.54,13600.0,67.6637,67.7784,67.4015,67.631,13600.0
2015-01-30 11:30:00,82.53,82.63,82.33,82.63,9100.0,67.6228,67.7047,67.4589,67.7047,9100.0
2015-01-30 12:00:00,82.71,83.07,82.71,83.02,6000.0,67.7702,68.0652,67.7702,68.0243,6000.0
2015-01-30 12:30:00,83.0,83.0,82.66,82.76,4800.0,68.0079,68.0079,67.7293,67.8112,4800.0
2015-01-30 13:00:00,82.83,82.93,82.7,82.86,3700.0,67.8686,67.9505,67.7621,67.8932,3700.0
2015-01-30 13:30:00,82.86,83.33,82.84,83.31,7800.0,67.8932,68.2783,67.8768,68.2619,7800.0
2015-01-30 14:00:00,83.33,83.92,83.26,83.9,8600.0,68.2783,68.7617,68.2209,68.7453,8600.0
2015-01-30 14:30:00,83.97,83.97,83.2,83.2,14300.0,68.8027,68.8027,68.1717,68.1717,14300.0
2015-01-30 15:00:00,83.2,83.31,82.82,83.2,14900.0,68.1717,68.2619,67.8604,68.1717,14900.0
2015-01-30 15:30:00,83.14,83.21,82.66,82.8,36200.0,68.1226,68.1799,67.7293,67.844,36200.0
2015-02-02 09:30:00,82.71,83.13,82.31,82.37,18300.0,67.7702,68.1144,67.4425,67.4917,18300.0
2015-02-02 10:00:00,82.37,82.65,81.82,82.27,24800.0,67.4917,67.7211,67.041,67.4097,24800.0
2015-02-02 10:30:00,82.36,82.65,82.12,82.65,14400.0,67.4835,67.7211,67.2868,67.7211,14400.0
2015-02-02 11:00:00,82.63,82.78,82.47,82.77,15600.0,67.7047,67.8276,67.5736,67.8194,15600.0
2015-02-02 11:30:00,82.69,83.01,82.6,82.67,18700.0,67.7539,68.0161,67.6801,67.7375,18700.0
2015-02-02 12:00:00,82.67,82.79,82.37,82.7,15000.0,67.7375,67.8358,67.4917,67.7621,15000.0
2015-02-02 12:30:00,82.72,82.81,82.48,82.58,18600.0,67.7784,67.8522,67.5818,67.6637,18600.0
2015-02-02 13:00:00,82.55,82.77,82.51,82.74,11600.0,67.6391,67.8194,67.6064,67.7948,11600.0
2015-02-02 13:30:00,82.7,82.77,82.39,82.48,8900.0,67.7621,67.8194,67.508,67.5818,8900.0
2015-02-02 14:00:00,82.46,82.95,82.41,82.88,15400.0,67.5654,67.9669,67.5244,67.9095,15400.0
2015-02-02 14:30:00,82.92,82.96,82.67,82.73,14100.0,67.9423,67.9751,67.7375,67.7866,14100.0
2015-02-02 15:00:00,82.73,83.07,82.6,83.07,26600.0,67.7866,68.0652,67.6801,68.0652,26600.0
2015-02-02 15:30:00,83.03,84.18,83.03,84.04,66300.0,68.0324,68.9747,68.0324,68.86,66300.0
2015-02-03 09:30:00,84.8,86.75,84.42,84.59,37600.0,69.4827,71.0805,69.1714,69.3107,37600.0
2015-02-03 10:00:00,84.71,85.24,84.58,85.04,34000.0,69.409,69.8433,69.3025,69.6794,34000.0
2015-02-03 10:30:00,85.07,85.1,84.58,84.65,25000.0,69.704,69.7285,69.3025,69.3598,25000.0
2015-02-03 11:00:00,84.69,85.0,83.91,84.06,29400.0,69.3926,69.6466,68.7535,68.8764,29400.0
2015-02-03 11:30:00,84.11,84.98,84.02,84.4,12500.0,68.9174,69.6302,68.8436,69.155,12500.0
2015-02-03 12:00:00,84.45,84.76,84.37,84.39,10400.0,69.196,69.45,69.1304,69.1468,10400.0
2015-02-03 12:30:00,84.42,84.7,84.27,84.42,14800.0,69.1714,69.4008,69.0485,69.1714,14800.0
2015-02-03 13:00:00,84.58,84.74,84.35,84.65,26800.0,69.3025,69.4336,69.114,69.3598,26800.0
2015-02-03 13:30:00,84.75,85.71,84.75,85.67,22300.0,69.4418,70.2284,69.4418,70.1956,22300.0
2015-02-03 14:00:00,85.7,85.96,85.05,85.09,25300.0,70.2202,70.4332,69.6876,69.7204,25300.0
2015-02-03 14:30:00,85.1,85.25,85.0,85.08,22200.0,69.7285,69.8515,69.6466,69.7122,22200.0
2015-02-03 15:00:00,85.1,85.18,85.02,85.08,42900.0,69.7285,69.7941,69.663,69.7122,42900.0
2015-02-03 15:30:00,85.11,85.83,84.97,85.48,107300.0,69.7367,70.3267,69.622,70.0399,107300.0
2015-02-04 09:30:00,84.87,85.08,84.62,85.0,42800.0,69.5401,69.7122,69.3352,69.6466,42800.0
2015-02-04 10:00:00,85.0,85.26,84.84,85.02,42700.0,69.6466,69.8596,69.5155,69.663,42700.0
2015-02-04 10:30:00,84.89,85.71,84.87,85.71,16300.0,69.5565,70.2284,69.5401,70.2284,16300.0
2015-02-04 11:00:00,85.68,85.93,85.49,85.72,23500.0,70.2038,70.4086,70.0481,70.2366,23500.0
2015-02-04 11:30:00,85.75,85.88,85.66,85.7,8700.0,70.2611,70.3677,70.1874,70.2202,8700.0
2015-02-04 12:00:00,85.64,85.78,85.32,85.32,5700.0,70.171,70.2857,69.9088,69.9088,5700.0
2015-02-04 12:30:00,85.33,85.52,85.25,85.33,4100.0,69.917,70.0727,69.8515,69.917,4100.0
2015-02-04 13:00:00,85.44,85.49,85.26,85.44,6400.0,70.0071,70.0481,69.8596,70.0071,6400.0
2015-02-04 13:30:00,85.49,85.51,85.29,85.38,6900.0,70.0481,70.0645,69.8842,69.958,6900.0
2015-02-04 14:00:00,85.42,85.59,85.32,85.36,7500.0,69.9907,70.13,69.9088,69.9416,7500.0
2015-02-04 14:30:00,85.41,85.66,85.32,85.51,10700.0,69.9826,70.1874,69.9088,70.0645,10700.0
2015-02-04 15:00:00,85.52,85.52,85.32,85.52,30700.0,70.0727,70.0727,69.9088,70.0727,30700.0
2015-02-04 15:30:00,85.52,85.63,84.93,85.15,51400.0,70.0727,70.1628,69.5893,69.7695,51400.0
2015-02-05 09:30:00,85.31,85.72,85.03,85.53,12900.0,69.9006,70.2366,69.6712,70.0809,12900.0
2015-02-05 10:00:00,85.54,86.11,85.54,85.98,8600.0,70.0891,70.5561,70.0891,70.4496,8600.0
2015-02-05 10:30:00,85.95,86.11,85.8,86.07,8300.0,70.425,70.5561,70.3021,70.5233,8300.0
2015-02-05 11:00:00,86.09,86.18,85.94,85.94,5700.0,70.5397,70.6135,70.4168,70.4168,5700.0
2015-02-05 11:30:00,86.03,86.03,85.5,85.62,12300.0,70.4906,70.4906,70.0563,70.1546,12300.0
2015-02-05 12:00:00,85.64,85.64,85.21,85.23,11700.0,70.171,70.171,69.8187,69.8351,11700.0
2015-02-05 12:30:00,85.28,85.32,85.01,85.04,14500.0,69.876,69.9088,69.6548,69.6794,14500.0
2015-02-05 13:00:00,85.13,85.55,85.13,85.55,4700.0,69.7531,70.0973,69.7531,70.0973,4700.0
2015-02-05 13:30:00,85.56,85.78,85.53,85.65,9000.0,70.1055,70.2857,70.0809,70.1792,9000.0
2015-02-05 14:00:00,85.65,85.8,85.63,85.69,6900.0,70.1792,70.3021,70.1628,70.212,6900.0
2015-02-05 14:30:00,85.62,85.69,85.34,85.41,8600.0,70.1546,70.212,69.9252,69.9826,8600.0
2015-02-05 15:00:00,85.45,85.72,85.45,85.69,13500.0,70.0153,70.2366,70.0153,70.212,13500.0
2015-02-05 15:30:00,85.69,85.89,85.65,85.83,34900.0,70.212,70.3759,70.1792,70.3267,34900.0
2015-02-06 09:30:00,86.18,86.84,86.18,86.59,6900.0,70.6135,71.1543,70.6135,70.9494,6900.0
2015-02-06 10:00:00,86.61,87.08,86.54,86.96,12000.0,70.9658,71.3509,70.9084,71.2526,12000.0
2015-02-06 10:30:00,87.01,87.18,86.91,87.09,12000.0,71.2935,71.4328,71.2116,71.3591,12000.0
2015-02-06 11:00:00,86.98,87.02,86.81,86.81,4600.0,71.269,71.3017,71.1297,71.1297,4600.0
2015-02-06 11:30:00,86.78,86.89,86.71,86.83,3100.0,71.1051,71.1952,71.0477,71.1461,3100.0
2015-02-06 12:00:00,86.94,86.96,86.73,86.88,2500.0,71.2362,71.2526,71.0641,71.187,2500.0
2015-02-06 12:30:00,86.96,87.04,86.62,86.92,6000.0,71.2526,71.3181,70.974,71.2198,6000.0
2015-02-06 13:00:00,86.91,87.0,86.46,86.55,4100.0,71.2116,71.2854,70.8429,70.9166,4100.0
2015-02-06 13:30:00,86.55,86.61,86.38,86.48,7500.0,70.9166,70.9658,70.7773,70.8593,7500.0
2015-02-06 14:00:00,86.43,86.59,86.38,86.48,3000.0,70.8183,70.9494,70.7773,70.8593,3000.0
2015-02-06 14:30:00,86.43,86.58,86.43,86.5,7600.0,70.8183,70.9412,70.8183,70.8757,7600.0
2015-02-06 15:00:00,86.42,86.45,86.14,86.14,4600.0,70.8101,70.8347,70.5807,70.5807,4600.0
2015-02-06 15:30:00,86.1,86.42,86.06,86.39,30600.0,70.5479,70.8101,70.5151,70.7855,30600.0
2015-02-09 09:30:00,85.9,86.19,85.62,86.17,25800.0,70.384,70.6217,70.1546,70.6053,25800.0
2015-02-09 10:00:00,86.17,86.34,85.95,86.12,25700.0,70.6053,70.7446,70.425,70.5643,25700.0
2015-02-09 10:30:00,86.17,86.58,86.16,86.41,18000.0,70.6053,70.9412,70.5971,70.8019,18000.0
2015-02-09 11:00:00,86.4,86.81,86.4,86.79,23200.0,70.7937,71.1297,70.7937,71.1133,23200.0
2015-02-09 11:30:00,86.78,86.98,86.67,86.9,9200.0,71.1051,71.269,71.015,71.2034,9200.0
2015-02-09 12:00:00,86.89,86.91,86.81,86.91,9200.0,71.1952,71.2116,71.1297,71.2116,9200.0
2015-02-09 12:30:00,86.99,87.2,86.99,87.17,17100.0,71.2772,71.4492,71.2772,71.4246,17100.0
2015-02-09 13:00:00,87.19,87.27,87.14,87.15,7700.0,71.441,71.5066,71.4001,71.4083,7700.0
2015-02-09 13:30:00,87.09,87.2,87.09,87.16,16200.0,71.3591,71.4492,71.3591,71.4165,16200.0
2015-02-09 14:00:00,87.14,87.35,87.12,87.35,11800.0,71.4001,71.5721,71.3837,71.5721,11800.0
2015-02-09 14:30:00,87.35,87.43,87.33,87.39,24100.0,71.5721,71.6377,71.5557,71.6049,24100.0
2015-02-09 15:00:00,87.37,87.38,87.09,87.32,27300.0,71.5885,71.5967,71.3591,71.5476,27300.0
2015-02-09 15:30:00,87.34,87.47,87.2,87.26,39800.0,71.5639,71.6705,71.4492,71.4984,39800.0
2015-02-10 09:30:00,88.0,88.1,87.45,87.45,21800.0,72.1047,72.1867,71.6541,71.6541,21800.0
2015-02-10 10:00:00,87.52,87.6,87.37,87.42,18400.0,71.7114,71.777,71.5885,71.6295,18400.0
2015-02-10 10:30:00,87.42,87.42,87.04,87.12,14800.0,71.6295,71.6295,71.3181,71.3837,14800.0
2015-02-10 11:00:00,87.15,87.48,87.09,87.48,9000.0,71.4083,71.6787,71.3591,71.6787,9000.0
2015-02-10 11:30:00,87.5,87.53,87.38,87.38,7100.0,71.695,71.7196,71.5967,71.5967,7100.0
2015-02-10 12:00:00,87.38,87.6,87.32,87.55,7000.0,71.5967,71.777,71.5476,71.736,7000.0
2015-02-10 12:30:00,87.55,87.64,87.51,87.51,7600.0,71.736,71.8098,71.7032,71.7032,7600.0
2015-02-10 13:00:00,87.51,87.62,87.47,87.5,9800.0,71.7032,71.7934,71.6705,71.695,9800.0
2015-02-10 13:30:00,87.52,87.53,87.33,87.42,33400.0,71.7114,71.7196,71.5557,71.6295,33400.0
2015-02-10 14:00:00,87.42,87.55,87.38,87.55,5500.0,71.6295,71.736,71.5967,71.736,5500.0
2015-02-10 14:30:00,87.52,87.73,87.5,87.71,7600.0,71.7114,71.8835,71.695,71.8671,7600.0
2015-02-10 15:00:00,87.72,87.89,87.72,87.86,8200.0,71.8753,72.0146,71.8753,71.99,8200.0
2015-02-10 15:30:00,87.92,88.12,87.38,87.48,119300.0,72.0392,72.203,71.5967,71.6787,119300.0
2015-02-11 09:30:00,87.48,87.65,87.41,87.61,35500.0,71.9472,72.087,71.8896,72.0541,35500.0
2015-02-11 10:00:00,87.59,87.61,87.14,87.19,13900.0,72.0377,72.0541,71.6676,71.7087,13900.0
2015-02-11 10:30:00,87.13,87.55,87.09,87.55,12400.0,71.6593,72.0048,71.6265,72.0048,12400.0
2015-02-11 11:00:00,87.55,88.08,87.55,88.06,46000.0,72.0048,72.4407,72.0048,72.4242,46000.0
2015-02-11 11:30:00,88.03,88.06,87.8,87.86,13700.0,72.3995,72.4242,72.2104,72.2597,13700.0
2015-02-11 12:00:00,87.85,88.03,87.81,88.01,7100.0,72.2515,72.3995,72.2186,72.3831,7100.0
2015-02-11 12:30:00,88.01,88.05,87.83,87.92,7400.0,72.3831,72.416,72.2351,72.3091,7400.0
2015-02-11 13:00:00,87.9,87.92,87.67,87.76,29500.0,72.2926,72.3091,72.1035,72.1775,29500.0
2015-02-11 13:30:00,87.75,88.07,87.74,88.03,12400.0,72.1693,72.4324,72.161,72.3995,12400.0
2015-02-11 14:00:00,88.04,88.1,87.89,88.04,20600.0,72.4078,72.4571,72.2844,72.4078,20600.0
2015-02-11 14:30:00,88.01,88.15,87.97,88.12,19100.0,72.3831,72.4982,72.3502,72.4736,19100.0
2015-02-11 15:00:00,88.09,88.29,88.01,88.23,27600.0,72.4489,72.6134,72.3831,72.564,27600.0
2015-02-11 15:30:00,88.21,88.27,87.97,88.09,25400.0,72.5476,72.5969,72.3502,72.4489,25400.0
2015-02-12 09:30:00,88.56,88.67,88.02,88.49,15400.0,72.8354,72.9259,72.3913,72.7779,15400.0
2015-02-12 10:00:00,88.52,89.18,88.52,88.87,24000.0,72.8025,73.3454,72.8025,73.0904,24000.0
2015-02-12 10:30:00,88.72,88.93,88.44,88.44,12300.0,72.967,73.1397,72.7367,72.7367,12300.0
2015-02-12 11:00:00,88.46,88.84,88.46,88.79,13400.0,72.7532,73.0657,72.7532,73.0246,13400.0
2015-02-12 11:30:00,88.83,89.04,88.8,88.93,13700.0,73.0575,73.2302,73.0328,73.1397,13700.0
2015-02-12 12:00:00,88.9,88.99,88.82,88.97,9500.0,73.1151,73.1891,73.0493,73.1726,9500.0
2015-02-12 12:30:00,88.99,89.02,88.91,89.0,7400.0,73.1891,73.2138,73.1233,73.1973,7400.0
2015-02-12 13:00:00,89.04,89.06,88.84,89.0,13100.0,73.2302,73.2467,73.0657,73.1973,13100.0
2015-02-12 13:30:00,89.0,89.04,88.72,88.75,7800.0,73.1973,73.2302,72.967,72.9917,7800.0
2015-02-12 14:00:00,88.79,88.87,88.68,88.78,8700.0,73.0246,73.0904,72.9341,73.0164,8700.0
2015-02-12 14:30:00,88.85,89.03,88.85,88.9,16200.0,73.0739,73.222,73.0739,73.1151,16200.0
2015-02-12 15:00:00,88.92,88.95,88.63,88.63,47000.0,73.1315,73.1562,72.893,72.893,47000.0
2015-02-12 15:30:00,88.69,88.97,88.67,88.95,58100.0,72.9424,73.1726,72.9259,73.1562,58100.0
2015-02-13 09:30:00,88.69,89.3,88.56,89.23,10900.0,72.9424,73.444,72.8354,73.3865,10900.0
2015-02-13 10:00:00,89.23,89.39,88.97,89.29,17400.0,73.3865,73.5181,73.1726,73.4358,17400.0
2015-02-13 10:30:00,89.33,89.53,89.26,89.4,14400.0,73.4687,73.6332,73.4111,73.5263,14400.0
2015-02-13 11:00:00,89.39,89.52,89.32,89.39,13600.0,73.5181,73.625,73.4605,73.5181,13600.0
2015-02-13 11:30:00,89.39,89.41,89.21,89.34,11900.0,73.5181,73.5345,73.37,73.4769,11900.0
2015-02-13 12:00:00,89.34,89.42,89.29,89.3,7600.0,73.4769,73.5427,73.4358,73.444,7600.0
2015-02-13 12:30:00,89.31,89.32,89.05,89.08,10400.0,73.4523,73.4605,73.2384,73.2631,10400.0
2015-02-13 13:00:00,89.09,89.17,89.01,89.04,8500.0,73.2713,73.3371,73.2055,73.2302,8500.0
2015-02-13 13:30:00,89.04,89.14,88.93,89.11,9900.0,73.2302,73.3125,73.1397,73.2878,9900.0
2015-02-13 14:00:00,89.12,89.33,89.06,89.26,27100.0,73.296,73.4687,73.2467,73.4111,27100.0
2015-02-13 14:30:00,89.21,89.3,89.09,89.27,14700.0,73.37,73.444,73.2713,73.4194,14700.0
2015-02-13 15:00:00,89.25,89.38,89.14,89.29,24100.0,73.4029,73.5098,73.3125,73.4358,24100.0
2015-02-13 15:30:00,89.29,89.41,89.08,89.13,43800.0,73.4358,73.5345,73.2631,73.3042,43800.0
2015-02-17 09:30:00,88.94,89.59,88.94,89.47,18900.0,73.148,73.6826,73.148,73.5839,18900.0
2015-02-17 10:00:00,89.41,89.74,89.33,89.57,19800.0,73.5345,73.8059,73.4687,73.6661,19800.0
2015-02-17 10:30:00,89.58,89.83,89.58,89.76,32800.0,73.6743,73.8799,73.6743,73.8224,32800.0
2015-02-17 11:00:00,89.76,89.76,89.48,89.65,14200.0,73.8224,73.8224,73.5921,73.7319,14200.0
2015-02-17 11:30:00,89.67,89.91,89.64,89.91,7300.0,73.7483,73.9457,73.7237,73.9457,7300.0
2015-02-17 12:00:00,89.93,90.05,89.9,90.01,13500.0,73.9622,74.0609,73.9375,74.028,13500.0
2015-02-17 12:30:00,89.99,90.24,89.99,90.19,3400.0,74.0115,74.2171,74.0115,74.176,3400.0
2015-02-17 13:00:00,90.17,90.25,90.11,90.18,8300.0,74.1596,74.2254,74.1102,74.1678,8300.0
2015-02-17 13:30:00,90.22,90.26,90.01,90.03,6700.0,74.2007,74.2336,74.028,74.0444,6700.0
2015-02-17 14:00:00,90.06,90.08,90.0,90.01,23400.0,74.0691,74.0856,74.0198,74.028,23400.0
2015-02-17 14:30:00,89.98,89.98,89.72,89.78,20100.0,74.0033,74.0033,73.7895,73.8388,20100.0
2015-02-17 15:00:00,89.75,89.76,89.59,89.64,18700.0,73.8141,73.8224,73.6826,73.7237,18700.0
2015-02-17 15:30:00,89.64,89.65,89.31,89.47,59700.0,73.7237,73.7319,73.4523,73.5839,59700.0
2015-02-18 09:30:00,89.12,89.88,89.12,89.61,17600.0,73.296,73.9211,73.296,73.699,17600.0
2015-02-18 10:00:00,89.6,89.6,88.85,88.85,16500.0,73.6908,73.6908,73.0739,73.0739,16500.0
2015-02-18 10:30:00,88.9,89.41,88.9,89.33,12200.0,73.1151,73.5345,73.1151,73.4687,12200.0
2015-02-18 11:00:00,89.38,89.69,89.31,89.63,14400.0,73.5098,73.7648,73.4523,73.7155,14400.0
2015-02-18 11:30:00,89.64,89.68,89.51,89.51,8000.0,73.7237,73.7566,73.6168,73.6168,8000.0
2015-02-18 12:00:00,89.51,89.59,89.44,89.44,9600.0,73.6168,73.6826,73.5592,73.5592,9600.0
2015-02-18 12:30:00,89.44,89.48,89.18,89.27,10200.0,73.5592,73.5921,73.3454,73.4194,10200.0
2015-02-18 13:00:00,89.28,89.42,89.22,89.25,5600.0,73.4276,73.5427,73.3783,73.4029,5600.0
2015-02-18 13:30:00,89.31,89.41,89.21,89.33,10100.0,73.4523,73.5345,73.37,73.4687,10100.0
2015-02-18 14:00:00,89.4,89.69,89.13,89.14,10800.0,73.5263,73.7648,73.3042,73.3125,10800.0
2015-02-18 14:30:00,89.15,89.24,89.06,89.19,11400.0,73.3207,73.3947,73.2467,73.3536,11400.0
2015-02-18 15:00:00,89.24,89.39,89.19,89.31,13100.0,73.3947,73.5181,73.3536,73.4523,13100.0
2015-02-18 15:30:00,89.29,89.3,89.12,89.22,33500.0,73.4358,73.444,73.296,73.3783,33500.0
2015-02-19 09:30:00,88.71,89.36,88.71,89.1,11100.0,72.9588,73.4934,72.9588,73.2796,11100.0
2015-02-19 10:00:00,89.12,89.29,88.95,89.28,12000.0,73.296,73.4358,73.1562,73.4276,12000.0
2015-02-19 10:30:00,89.38,89.65,89.32,89.63,12000.0,73.5098,73.7319,73.4605,73.7155,12000.0
2015-02-19 11:00:00,89.6,89.69,89.56,89.69,13600.0,73.6908,73.7648,73.6579,73.7648,13600.0
2015-02-19 11:30:00,89.72,89.91,89.72,89.91,8200.0,73.7895,73.9457,73.7895,73.9457,8200.0
2015-02-19 12:00:00,89.9,89.99,89.83,89.89,8000.0,73.9375,74.0115,73.8799,73.9293,8000.0
2015-02-19 12:30:00,89.89,89.9,89.79,89.84,6300.0,73.9293,73.9375,73.847,73.8882,6300.0
2015-02-19 13:00:00,89.84,89.84,89.65,89.69,8600.0,73.8882,73.8882,73.7319,73.7648,8600.0
2015-02-19 13:30:00,89.72,89.73,89.6,89.71,8300.0,73.7895,73.7977,73.6908,73.7812,8300.0
2015-02-19 14:00:00,89.72,89.89,89.72,89.83,10200.0,73.7895,73.9293,73.7895,73.8799,10200.0
2015-02-19 14:30:00,89.82,89.88,89.72,89.84,9600.0,73.8717,73.9211,73.7895,73.8882,9600.0
2015-02-19 15:00:00,89.86,89.98,89.81,89.91,20000.0,73.9046,74.0033,73.8635,73.9457,20000.0
2015-02-19 15:30:00,89.93,89.95,89.58,89.64,31700.0,73.9622,73.9786,73.6743,73.7237,31700.0
2015-02-20 09:30:00,89.3,89.55,88.57,88.65,11800.0,73.444,73.6497,72.8437,72.9095,11800.0
2015-02-20 10:00:00,88.66,88.67,88.4,88.58,26600.0,72.9177,72.9259,72.7038,72.8519,26600.0
2015-02-20 10:30:00,88.56,89.34,88.55,89.31,13700.0,72.8354,73.4769,72.8272,73.4523,13700.0
2015-02-20 11:00:00,89.41,89.65,89.36,89.55,11400.0,73.5345,73.7319,73.4934,73.6497,11400.0
2015-02-20 11:30:00,89.58,89.72,89.55,89.69,8200.0,73.6743,73.7895,73.6497,73.7648,8200.0
2015-02-20 12:00:00,89.64,89.77,89.57,89.59,16200.0,73.7237,73.8306,73.6661,73.6826,16200.0
2015-02-20 12:30:00,89.58,89.91,89.5,89.79,20700.0,73.6743,73.9457,73.6085,73.847,20700.0
2015-02-20 13:00:00,89.8,90.1,89.77,90.04,18000.0,73.8553,74.102,73.8306,74.0527,18000.0
2015-02-20 13:30:00,90.05,90.2,90.05,90.13,7300.0,74.0609,74.1842,74.0609,74.1267,7300.0
2015-02-20 14:00:00,90.15,90.22,90.07,90.08,6200.0,74.1431,74.2007,74.0773,74.0856,6200.0
2015-02-20 14:30:00,90.05,90.19,90.01,90.15,9300.0,74.0609,74.176,74.028,74.1431,9300.0
2015-02-20 15:00:00,90.15,90.29,90.03,90.08,15700.0,74.1431,74.2583,74.0444,74.0856,15700.0
2015-02-20 15:30:00,90.07,90.18,90.02,90.15,37600.0,74.0773,74.1678,74.0362,74.1431,37600.0
2015-02-23 09:30:00,90.15,90.15,89.2,89.49,20900.0,74.1431,74.1431,73.3618,73.6003,20900.0
2015-02-23 10:00:00,89.47,89.77,89.24,89.72,23600.0,73.5839,73.8306,73.3947,73.7895,23600.0
2015-02-23 10:30:00,89.75,89.85,89.68,89.68,22000.0,73.8141,73.8964,73.7566,73.7566,22000.0
2015-02-23 11:00:00,89.68,89.81,89.3,89.78,18900.0,73.7566,73.8635,73.444,73.8388,18900.0
2015-02-23 11:30:00,89.76,89.85,89.67,89.84,11900.0,73.8224,73.8964,73.7483,73.8882,11900.0
2015-02-23 12:00:00,89.79,89.87,89.7,89.7,10700.0,73.847,73.9128,73.773,73.773,10700.0
2015-02-23 12:30:00,89.7,89.78,89.55,89.65,16600.0,73.773,73.8388,73.6497,73.7319,16600.0
2015-02-23 13:00:00,89.65,89.8,89.61,89.69,14700.0,73.7319,73.8553,73.699,73.7648,14700.0
2015-02-23 13:30:00,89.68,89.94,89.68,89.82,14000.0,73.7566,73.9704,73.7566,73.8717,14000.0
2015-02-23 14:00:00,89.86,89.93,89.76,89.93,14000.0,73.9046,73.9622,73.8224,73.9622,14000.0
2015-02-23 14:30:00,89.92,89.93,89.53,89.57,17700.0,73.954,73.9622,73.6332,73.6661,17700.0
2015-02-23 15:00:00,89.57,89.61,89.42,89.6,30500.0,73.6661,73.699,73.5427,73.6908,30500.0
2015-02-23 15:30:00,89.59,89.78,89.52,89.77,49200.0,73.6826,73.8388,73.625,73.8306,49200.0
2015-02-24 09:30:00,89.59,90.56,89.59,90.32,28600.0,73.6826,74.4803,73.6826,74.2829,28600.0
2015-02-24 10:00:00,90.25,90.45,90.11,90.29,50200.0,74.2254,74.3899,74.1102,74.2583,50200.0
2015-02-24 10:30:00,90.31,90.41,90.24,90.36,23000.0,74.2747,74.357,74.2171,74.3158,23000.0
2015-02-24 11:00:00,90.39,90.49,90.38,90.39,5200.0,74.3405,74.4228,74.3323,74.3405,5200.0
2015-02-24 11:30:00,90.31,90.34,90.0,90.03,26200.0,74.2747,74.2994,74.0198,74.0444,26200.0
2015-02-24 12:00:00,90.02,90.12,90.0,90.06,24000.0,74.0362,74.1184,74.0198,74.0691,24000.0
2015-02-24 12:30:00,90.03,90.04,89.9,89.95,47400.0,74.0444,74.0527,73.9375,73.9786,47400.0
2015-02-24 13:00:00,89.94,90.02,89.92,89.95,25100.0,73.9704,74.0362,73.954,73.9786,25100.0
2015-02-24 13:30:00,89.95,90.2,89.92,90.17,25500.0,73.9786,74.1842,73.954,74.1596,25500.0
2015-02-24 14:00:00,90.17,90.22,90.09,90.09,11100.0,74.1596,74.2007,74.0938,74.0938,11100.0
2015-02-24 14:30:00,90.09,90.1,90.0,90.01,28200.0,74.0938,74.102,74.0198,74.028,28200.0
2015-02-24 15:00:00,90.01,90.3,90.0,90.27,21800.0,74.028,74.2665,74.0198,74.2418,21800.0
2015-02-24 15:30:00,90.23,90.3,89.81,89.96,84600.0,74.2089,74.2665,73.8635,73.9869,84600.0
2015-02-25 09:30:00,89.69,90.03,89.69,89.91,11100.0,73.7648,74.0444,73.7648,73.9457,11100.0
2015-02-25 10:00:00,89.91,90.07,89.8,90.07,9600.0,73.9457,74.0773,73.8553,74.0773,9600.0
2015-02-25 10:30:00,90.01,90.21,89.96,90.07,6700.0,74.028,74.1925,73.9869,74.0773,6700.0
2015-02-25 11:00:00,90.08,90.27,90.0,90.27,14100.0,74.0856,74.2418,74.0198,74.2418,14100.0
2015-02-25 11:30:00,90.21,90.21,90.06,90.12,3800.0,74.1925,74.1925,74.0691,74.1184,3800.0
2015-02-25 12:00:00,90.1,90.14,90.04,90.08,3700.0,74.102,74.1349,74.0527,74.0856,3700.0
2015-02-25 12:30:00,90.05,90.08,90.0,90.01,19500.0,74.0609,74.0856,74.0198,74.028,19500.0
2015-02-25 13:00:00,90.0,90.05,89.94,89.99,12100.0,74.0198,74.0609,73.9704,74.0115,12100.0
2015-02-25 13:30:00,90.0,90.03,89.81,89.88,19800.0,74.0198,74.0444,73.8635,73.9211,19800.0
2015-02-25 14:00:00,89.88,89.89,89.7,89.73,10300.0,73.9211,73.9293,73.773,73.7977,10300.0
2015-02-25 14:30:00,89.75,89.8,89.58,89.64,12300.0,73.8141,73.8553,73.6743,73.7237,12300.0
2015-02-25 15:00:00,89.66,89.69,89.43,89.58,15900.0,73.7401,73.7648,73.551,73.6743,15900.0
2015-02-25 15:30:00,89.58,89.7,89.54,89.59,29200.0,73.6743,73.773,73.6414,73.6826,29200.0
2015-02-26 09:30:00,89.44,89.97,89.44,89.5,14200.0,73.5592,73.9951,73.5592,73.6085,14200.0
2015-02-26 10:00:00,89.67,89.67,89.55,89.58,9100.0,73.7483,73.7483,73.6497,73.6743,9100.0
2015-02-26 10:30:00,89.58,89.72,89.57,89.65,10300.0,73.6743,73.7895,73.6661,73.7319,10300.0
2015-02-26 11:00:00,89.7,89.95,89.7,89.8,9300.0,73.773,73.9786,73.773,73.8553,9300.0
2015-02-26 11:30:00,89.83,89.97,89.78,89.8,8000.0,73.8799,73.9951,73.8388,73.8553,8000.0
2015-02-26 12:00:00,89.8,89.84,89.63,89.77,6800.0,73.8553,73.8882,73.7155,73.8306,6800.0
2015-02-26 12:30:00,89.77,89.84,89.72,89.79,9700.0,73.8306,73.8882,73.7895,73.847,9700.0
2015-02-26 13:00:00,89.77,89.87,89.73,89.81,7600.0,73.8306,73.9128,73.7977,73.8635,7600.0
2015-02-26 13:30:00,89.86,89.87,89.77,89.83,9400.0,73.9046,73.9128,73.8306,73.8799,9400.0
2015-02-26 14:00:00,89.86,89.88,89.59,89.61,10800.0,73.9046,73.9211,73.6826,73.699,10800.0
2015-02-26 14:30:00,89.55,89.64,89.37,89.39,13500.0,73.6497,73.7237,73.5016,73.5181,13500.0
2015-02-26 15:00:00,89.37,89.78,89.3,89.74,15400.0,73.5016,73.8388,73.444,73.8059,15400.0
2015-02-26 15:30:00,89.76,89.85,89.56,89.63,62900.0,73.8224,73.8964,73.6579,73.7155,62900.0
2015-02-27 09:30:00,89.35,90.14,89.35,89.72,14600.0,73.4852,74.1349,73.4852,73.7895,14600.0
2015-02-27 10:00:00,89.8,90.11,89.8,90.09,11100.0,73.8553,74.1102,73.8553,74.0938,11100.0
2015-02-27 10:30:00,90.08,90.12,90.0,90.09,8900.0,74.0856,74.1184,74.0198,74.0938,8900.0
2015-02-27 11:00:00,90.04,90.14,90.0,90.06,18000.0,74.0527,74.1349,74.0198,74.0691,18000.0
2015-02-27 11:30:00,90.03,90.19,90.03,90.07,4700.0,74.0444,74.176,74.0444,74.0773,4700.0
2015-02-27 12:00:00,90.1,90.19,90.04,90.14,3800.0,74.102,74.176,74.0527,74.1349,3800.0
2015-02-27 12:30:00,90.14,90.18,90.0,90.07,11800.0,74.1349,74.1678,74.0198,74.0773,11800.0
2015-02-27 13:00:00,90.03,90.07,90.0,90.07,12100.0,74.0444,74.0773,74.0198,74.0773,12100.0
2015-02-27 13:30:00,90.06,90.08,90.0,90.06,13700.0,74.0691,74.0856,74.0198,74.0691,13700.0
2015-02-27 14:00:00,90.07,90.08,90.0,90.0,18000.0,74.0773,74.0856,74.0198,74.0198,18000.0
2015-02-27 14:30:00,90.0,90.01,89.71,89.75,17600.0,74.0198,74.028,73.7812,73.8141,17600.0
2015-02-27 15:00:00,89.75,89.84,89.6,89.63,24400.0,73.8141,73.8882,73.6908,73.7155,24400.0
2015-02-27 15:30:00,89.63,89.65,89.32,89.32,57600.0,73.7155,73.7319,73.4605,73.4605,57600.0
2015-03-02 09:30:00,89.42,90.11,89.42,89.99,31300.0,73.5427,74.1102,73.5427,74.0115,31300.0
2015-03-02 10:00:00,89.98,90.33,89.84,90.21,19800.0,74.0033,74.2912,73.8882,74.1925,19800.0
2015-03-02 10:30:00,90.2,90.41,90.15,90.37,17800.0,74.1842,74.357,74.1431,74.3241,17800.0
2015-03-02 11:00:00,90.37,90.42,90.19,90.31,18800.0,74.3241,74.3652,74.176,74.2747,18800.0
2015-03-02 11:30:00,90.31,90.48,90.31,90.48,14600.0,74.2747,74.4145,74.2747,74.4145,14600.0
2015-03-02 12:00:00,90.48,90.49,90.22,90.23,20100.0,74.4145,74.4228,74.2007,74.2089,20100.0
2015-03-02 12:30:00,90.23,90.26,90.18,90.24,8500.0,74.2089,74.2336,74.1678,74.2171,8500.0
2015-03-02 13:00:00,90.26,90.27,90.22,90.25,11500.0,74.2336,74.2418,74.2007,74.2254,11500.0
2015-03-02 13:30:00,90.25,90.44,90.23,90.4,19000.0,74.2254,74.3816,74.2089,74.3487,19000.0
2015-03-02 14:00:00,90.42,90.42,90.22,90.25,9600.0,74.3652,74.3652,74.2007,74.2254,9600.0
2015-03-02 14:30:00,90.27,90.35,90.24,90.29,17500.0,74.2418,74.3076,74.2171,74.2583,17500.0
2015-03-02 15:00:00,90.29,90.41,90.25,90.35,30000.0,74.2583,74.357,74.2254,74.3076,30000.0
2015-03-02 15:30:00,90.35,90.43,90.29,90.34,61100.0,74.3076,74.3734,74.2583,74.2994,61100.0
2015-03-03 09:30:00,89.91,90.66,89.39,90.41,27500.0,73.9457,74.5626,73.5181,74.357,27500.0
2015-03-03 10:00:00,90.41,90.68,90.38,90.56,17400.0,74.357,74.579,74.3323,74.4803,17400.0
2015-03-03 10:30:00,90.54,90.69,90.53,90.56,13400.0,74.4639,74.5872,74.4556,74.4803,13400.0
2015-03-03 11:00:00,90.56,90.56,90.29,90.36,18000.0,74.4803,74.4803,74.2583,74.3158,18000.0
2015-03-03 11:30:00,90.4,90.46,90.12,90.19,14600.0,74.3487,74.3981,74.1184,74.176,14600.0
2015-03-03 12:00:00,90.19,90.22,89.93,90.05,13600.0,74.176,74.2007,73.9622,74.0609,13600.0
2015-03-03 12:30:00,90.05,90.33,90.01,90.31,12300.0,74.0609,74.2912,74.028,74.2747,12300.0
2015-03-03 13:00:00,90.35,90.4,90.22,90.33,11400.0,74.3076,74.3487,74.2007,74.2912,11400.0
2015-03-03 13:30:00,90.34,90.41,90.26,90.27,12500.0,74.2994,74.357,74.2336,74.2418,12500.0
2015-03-03 14:00:00,90.27,90.59,90.27,90.53,20200.0,74.2418,74.505,74.2418,74.4556,20200.0
2015-03-03 14:30:00,90.54,90.6,90.33,90.44,19700.0,74.4639,74.5132,74.2912,74.3816,19700.0
2015-03-03 15:00:00,90.37,90.59,90.35,90.59,19800.0,74.3241,74.505,74.3076,74.505,19800.0
2015-03-03 15:30:00,90.59,90.62,90.26,90.31,63000.0,74.505,74.5297,74.2336,74.2747,63000.0
2015-03-04 09:30:00,89.72,89.72,89.1,89.4,23500.0,73.7895,73.7895,73.2796,73.5263,23500.0
2015-03-04 10:00:00,89.36,89.49,88.98,89.19,23700.0,73.4934,73.6003,73.1809,73.3536,23700.0
2015-03-04 10:30:00,89.13,89.37,89.02,89.07,17100.0,73.3042,73.5016,73.2138,73.2549,17100.0
2015-03-04 11:00:00,89.09,89.24,88.92,89.13,20900.0,73.2713,73.3947,73.1315,73.3042,20900.0
2015-03-04 11:30:00,89.13,89.25,89.09,89.16,28500.0,73.3042,73.4029,73.2713,73.3289,28500.0
2015-03-04 12:00:00,89.18,89.36,89.13,89.36,20300.0,73.3454,73.4934,73.3042,73.4934,20300.0
2015-03-04 12:30:00,89.37,89.43,89.25,89.35,11300.0,73.5016,73.551,73.4029,73.4852,11300.0
2015-03-04 13:00:00,89.36,89.5,89.18,89.18,71400.0,73.4934,73.6085,73.3454,73.3454,71400.0
2015-03-04 13:30:00,89.21,89.25,88.96,89.01,48700.0,73.37,73.4029,73.1644,73.2055,48700.0
2015-03-04 14:00:00,89.01,89.05,88.83,88.89,13800.0,73.2055,73.2384,73.0575,73.1068,13800.0
2015-03-04 14:30:00,88.9,89.06,88.84,89.04,16900.0,73.1151,73.2467,73.0657,73.2302,16900.0
2015-03-04 15:00:00,89.06,89.08,88.92,88.94,16700.0,73.2467,73.2631,73.1315,73.148,16700.0
2015-03-04 15:30:00,88.99,89.07,88.89,88.89,42800.0,73.1891,73.2549,73.1068,73.1068,42800.0
2015-03-05 09:30:00,89.1,89.11,88.57,88.9,34300.0,73.2796,73.2878,72.8437,73.1151,34300.0
2015-03-05 10:00:00,88.86,89.11,88.66,89.09,69500.0,73.0822,73.2878,72.9177,73.2713,69500.0
2015-03-05 10:30:00,89.09,89.2,89.07,89.16,19400.0,73.2713,73.3618,73.2549,73.3289,19400.0
2015-03-05 11:00:00,89.17,89.17,88.89,88.94,26700.0,73.3371,73.3371,73.1068,73.148,26700.0
2015-03-05 11:30:00,88.94,89.01,88.92,88.99,30400.0,73.148,73.2055,73.1315,73.1891,30400.0
2015-03-05 12:00:00,89.0,89.02,88.93,88.95,83500.0,73.1973,73.2138,73.1397,73.1562,83500.0
2015-03-05 12:30:00,88.99,89.11,88.83,88.86,75200.0,73.1891,73.2878,73.0575,73.0822,75200.0
2015-03-05 13:00:00,88.89,89.15,88.89,89.0,34700.0,73.1068,73.3207,73.1068,73.1973,34700.0
2015-03-05 13:30:00,89.02,89.14,88.99,89.08,21000.0,73.2138,73.3125,73.1891,73.2631,21000.0
2015-03-05 14:00:00,89.08,89.19,89.06,89.11,62300.0,73.2631,73.3536,73.2467,73.2878,62300.0
2015-03-05 14:30:00,89.12,89.35,89.1,89.24,25500.0,73.296,73.4852,73.2796,73.3947,25500.0
2015-03-05 15:00:00,89.24,89.51,89.1,89.44,30300.0,73.3947,73.6168,73.2796,73.5592,30300.0
2015-03-05 15:30:00,89.44,89.57,89.33,89.42,40700.0,73.5592,73.6661,73.4687,73.5427,40700.0
2015-03-06 09:30:00,89.16,90.78,89.16,90.51,17300.0,73.3289,74.6613,73.3289,74.4392,17300.0
2015-03-06 10:00:00,90.58,90.68,90.26,90.67,62200.0,74.4968,74.579,74.2336,74.5708,62200.0
2015-03-06 10:30:00,90.6,90.68,90.09,90.3,16200.0,74.5132,74.579,74.0938,74.2665,16200.0
2015-03-06 11:00:00,90.32,90.38,89.76,89.92,20100.0,74.2829,74.3323,73.8224,73.954,20100.0
2015-03-06 11:30:00,89.83,89.85,89.64,89.66,12500.0,73.8799,73.8964,73.7237,73.7401,12500.0
2015-03-06 12:00:00,89.66,89.84,89.58,89.59,11100.0,73.7401,73.8882,73.6743,73.6826,11100.0
2015-03-06 12:30:00,89.54,89.75,89.52,89.6,12300.0,73.6414,73.8141,73.625,73.6908,12300.0
2015-03-06 13:00:00,89.67,89.77,89.62,89.76,11800.0,73.7483,73.8306,73.7072,73.8224,11800.0
2015-03-06 13:30:00,89.76,89.77,89.52,89.77,15100.0,73.8224,73.8306,73.625,73.8306,15100.0
2015-03-06 14:00:00,89.79,90.06,89.77,89.8,14300.0,73.847,74.0691,73.8306,73.8553,14300.0
2015-03-06 14:30:00,89.81,89.97,89.72,89.9,11400.0,73.8635,73.9951,73.7895,73.9375,11400.0
2015-03-06 15:00:00,89.9,90.13,89.9,90.02,20300.0,73.9375,74.1267,73.9375,74.0362,20300.0
2015-03-06 15:30:00,90.02,90.07,89.88,90.06,57800.0,74.0362,74.0773,73.9211,74.0691,57800.0
2015-03-09 09:30:00,90.42,90.54,90.03,90.42,24000.0,74.3652,74.4639,74.0444,74.3652,24000.0
2015-03-09 10:00:00,90.41,90.48,90.32,90.4,16300.0,74.357,74.4145,74.2829,74.3487,16300.0
2015-03-09 10:30:00,90.4,90.58,90.39,90.58,12200.0,74.3487,74.4968,74.3405,74.4968,12200.0
2015-03-09 11:00:00,90.59,90.75,90.58,90.72,20800.0,74.505,74.6366,74.4968,74.6119,20800.0
2015-03-09 11:30:00,90.73,90.77,90.66,90.72,10100.0,74.6201,74.653,74.5626,74.6119,10100.0
2015-03-09 12:00:00,90.73,90.79,90.68,90.68,15000.0,74.6201,74.6695,74.579,74.579,15000.0
2015-03-09 12:30:00,90.72,90.85,90.71,90.71,11500.0,74.6119,74.7188,74.6037,74.6037,11500.0
2015-03-09 13:00:00,90.72,90.73,90.59,90.7,8000.0,74.6119,74.6201,74.505,74.5955,8000.0
2015-03-09 13:30:00,90.73,90.74,90.65,90.65,9800.0,74.6201,74.6284,74.5543,74.5543,9800.0
2015-03-09 14:00:00,90.66,90.76,90.65,90.72,20100.0,74.5626,74.6448,74.5543,74.6119,20100.0
2015-03-09 14:30:00,90.7,91.02,90.67,90.89,23100.0,74.5955,74.8586,74.5708,74.7517,23100.0
2015-03-09 15:00:00,90.9,90.97,90.84,90.94,20800.0,74.76,74.8175,74.7106,74.7929,20800.0
2015-03-09 15:30:00,90.94,91.1,90.67,90.68,69700.0,74.7929,74.9244,74.5708,74.579,69700.0
2015-03-10 09:30:00,89.76,90.06,89.18,89.62,101400.0,73.8224,74.0691,73.3454,73.7072,101400.0
2015-03-10 10:00:00,89.62,89.95,89.42,89.79,105000.0,73.7072,73.9786,73.5427,73.847,105000.0
2015-03-10 10:30:00,89.78,89.96,89.67,89.84,21000.0,73.8388,73.9869,73.7483,73.8882,21000.0
2015-03-10 11:00:00,89.84,90.12,89.8,89.84,28800.0,73.8882,74.1184,73.8553,73.8882,28800.0
2015-03-10 11:30:00,89.84,89.87,89.54,89.6,26800.0,73.8882,73.9128,73.6414,73.6908,26800.0
2015-03-10 12:00:00,89.59,89.7,89.44,89.54,20100.0,73.6826,73.773,73.5592,73.6414,20100.0
2015-03-10 12:30:00,89.47,89.69,89.41,89.62,11200.0,73.5839,73.7648,73.5345,73.7072,11200.0
2015-03-10 13:00:00,89.62,89.67,89.53,89.58,25100.0,73.7072,73.7483,73.6332,73.6743,25100.0
2015-03-10 13:30:00,89.55,89.71,89.52,89.61,17300.0,73.6497,73.7812,73.625,73.699,17300.0
2015-03-10 14:00:00,89.62,89.62,89.52,89.56,42100.0,73.7072,73.7072,73.625,73.6579,42100.0
2015-03-10 14:30:00,89.57,89.63,89.54,89.62,33000.0,73.6661,73.7155,73.6414,73.7072,33000.0
2015-03-10 15:00:00,89.58,89.7,89.54,89.63,71400.0,73.6743,73.773,73.6414,73.7155,71400.0
2015-03-10 15:30:00,89.63,89.8,89.58,89.59,241800.0,73.7155,73.8553,73.6743,73.6826,241800.0
2015-03-11 09:30:00,89.9,90.46,89.9,90.17,49900.0,73.9375,74.3981,73.9375,74.1596,49900.0
2015-03-11 10:00:00,90.16,90.46,90.13,90.29,17900.0,74.1513,74.3981,74.1267,74.2583,17900.0
2015-03-11 10:30:00,90.33,90.39,90.05,90.27,32600.0,74.2912,74.3405,74.0609,74.2418,32600.0
2015-03-11 11:00:00,90.27,90.66,90.27,90.66,38600.0,74.2418,74.5626,74.2418,74.5626,38600.0
2015-03-11 11:30:00,90.65,90.69,90.41,90.46,14100.0,74.5543,74.5872,74.357,74.3981,14100.0
2015-03-11 12:00:00,90.47,90.61,90.31,90.5,11600.0,74.4063,74.5214,74.2747,74.431,11600.0
2015-03-11 12:30:00,90.55,91.02,90.52,90.95,20100.0,74.4721,74.8586,74.4474,74.8011,20100.0
2015-03-11 13:00:00,90.95,91.16,90.93,91.06,36600.0,74.8011,74.9738,74.7846,74.8915,36600.0
2015-03-11 13:30:00,91.05,91.05,90.79,90.93,79700.0,74.8833,74.8833,74.6695,74.7846,79700.0
2015-03-11 14:00:00,90.9,91.38,90.9,91.34,42000.0,74.76,75.1547,74.76,75.1218,42000.0
2015-03-11 14:30:00,91.35,91.74,91.32,91.66,33700.0,75.1301,75.4508,75.1054,75.385,33700.0
2015-03-11 15:00:00,91.58,91.59,91.3,91.43,51300.0,75.3192,75.3274,75.0889,75.1958,51300.0
2015-03-11 15:30:00,91.38,91.54,91.22,91.5,77300.0,75.1547,75.2863,75.0231,75.2534,77300.0
2015-03-12 09:30:00,91.88,92.84,91.82,92.51,25300.0,75.5659,76.3555,75.5166,76.0841,25300.0
2015-03-12 10:00:00,92.52,92.53,92.07,92.12,26900.0,76.0923,76.1005,75.7222,75.7633,26900.0
2015-03-12 10:30:00,92.12,92.25,91.89,92.18,18400.0,75.7633,75.8702,75.5742,75.8127,18400.0
2015-03-12 11:00:00,92.21,92.52,92.14,92.43,17300.0,75.8374,76.0923,75.7798,76.0183,17300.0
2015-03-12 11:30:00,92.49,92.5,92.4,92.41,10000.0,76.0676,76.0759,75.9936,76.0018,10000.0
2015-03-12 12:00:00,92.42,92.45,92.32,92.43,10900.0,76.0101,76.0347,75.9278,76.0183,10900.0
2015-03-12 12:30:00,92.38,92.38,92.26,92.29,8500.0,75.9772,75.9772,75.8785,75.9031,8500.0
2015-03-12 13:00:00,92.32,92.52,92.29,92.34,12400.0,75.9278,76.0923,75.9031,75.9443,12400.0
2015-03-12 13:30:00,92.41,92.43,92.29,92.29,9600.0,76.0018,76.0183,75.9031,75.9031,9600.0
2015-03-12 14:00:00,92.29,92.32,92.22,92.29,14400.0,75.9031,75.9278,75.8456,75.9031,14400.0
2015-03-12 14:30:00,92.31,92.49,92.26,92.49,13800.0,75.9196,76.0676,75.8785,76.0676,13800.0
2015-03-12 15:00:00,92.53,92.92,92.53,92.89,21400.0,76.1005,76.4213,76.1005,76.3966,21400.0
2015-03-12 15:30:00,92.88,92.88,92.69,92.73,48100.0,76.3884,76.3884,76.2321,76.265,48100.0
2015-03-13 09:30:00,92.29,92.79,92.17,92.6,28900.0,75.9031,76.3144,75.8045,76.1581,28900.0
2015-03-13 10:00:00,92.59,92.86,92.42,92.57,23300.0,76.1499,76.3719,76.0101,76.1334,23300.0
2015-03-13 10:30:00,92.51,92.59,92.04,92.15,17100.0,76.0841,76.1499,75.6975,75.788,17100.0
2015-03-13 11:00:00,92.04,92.04,91.62,91.72,16800.0,75.6975,75.6975,75.3521,75.4344,16800.0
2015-03-13 11:30:00,91.72,91.77,91.49,91.7,19400.0,75.4344,75.4755,75.2452,75.4179,19400.0
2015-03-13 12:00:00,91.7,91.81,91.53,91.7,11600.0,75.4179,75.5084,75.2781,75.4179,11600.0
2015-03-13 12:30:00,91.74,92.06,91.72,92.02,8100.0,75.4508,75.714,75.4344,75.6811,8100.0
2015-03-13 13:00:00,92.03,92.08,91.7,91.7,11700.0,75.6893,75.7304,75.4179,75.4179,11700.0
2015-03-13 13:30:00,91.7,91.77,91.63,91.73,11700.0,75.4179,75.4755,75.3603,75.4426,11700.0
2015-03-13 14:00:00,91.77,91.77,91.55,91.72,13500.0,75.4755,75.4755,75.2945,75.4344,13500.0
2015-03-13 14:30:00,91.75,91.76,91.47,91.76,20800.0,75.459,75.4673,75.2287,75.4673,20800.0
2015-03-13 15:00:00,91.74,91.91,91.55,91.91,26300.0,75.4508,75.5906,75.2945,75.5906,26300.0
2015-03-13 15:30:00,91.92,92.12,91.78,91.96,50800.0,75.5988,75.7633,75.4837,75.6317,50800.0
2015-03-16 09:30:00,92.16,92.92,91.76,92.79,34800.0,75.7962,76.4213,75.4673,76.3144,34800.0
2015-03-16 10:00:00,92.78,92.85,92.42,92.71,24600.0,76.3061,76.3637,76.0101,76.2486,24600.0
2015-03-16 10:30:00,92.71,92.77,92.55,92.69,16100.0,76.2486,76.2979,76.117,76.2321,16100.0
2015-03-16 11:00:00,92.68,92.84,92.65,92.7,24700.0,76.2239,76.3555,76.1992,76.2403,24700.0
2015-03-16 11:30:00,92.7,92.86,92.69,92.86,17600.0,76.2403,76.3719,76.2321,76.3719,17600.0
2015-03-16 12:00:00,92.86,92.95,92.83,92.91,20800.0,76.3719,76.446,76.3473,76.4131,20800.0
2015-03-16 12:30:00,92.9,93.14,92.89,93.02,8900.0,76.4048,76.6022,76.3966,76.5035,8900.0
2015-03-16 13:00:00,93.01,93.1,92.98,93.08,10400.0,76.4953,76.5693,76.4706,76.5529,10400.0
2015-03-16 13:30:00,93.06,93.22,93.05,93.16,11700.0,76.5364,76.668,76.5282,76.6187,11700.0
2015-03-16 14:00:00,93.16,93.27,93.12,93.22,8300.0,76.6187,76.7091,76.5858,76.668,8300.0
2015-03-16 14:30:00,93.25,93.27,93.1,93.2,14000.0,76.6927,76.7091,76.5693,76.6516,14000.0
2015-03-16 15:00:00,93.2,93.23,93.0,93.03,17900.0,76.6516,76.6762,76.4871,76.5118,17900.0
2015-03-16 15:30:00,93.03,93.09,92.91,92.99,56100.0,76.5118,76.5611,76.4131,76.4789,56100.0
2015-03-17 09:30:00,92.81,92.98,92.33,92.47,59300.0,76.3308,76.4706,75.936,76.0512,59300.0
2015-03-17 10:00:00,92.47,92.56,92.38,92.48,31300.0,76.0512,76.1252,75.9772,76.0594,31300.0
2015-03-17 10:30:00,92.51,92.55,92.41,92.45,40900.0,76.0841,76.117,76.0018,76.0347,40900.0
2015-03-17 11:00:00,92.45,92.52,92.34,92.47,22000.0,76.0347,76.0923,75.9443,76.0512,22000.0
2015-03-17 11:30:00,92.49,92.53,92.44,92.51,25600.0,76.0676,76.1005,76.0265,76.0841,25600.0
2015-03-17 12:00:00,92.51,92.53,92.32,92.48,21100.0,76.0841,76.1005,75.9278,76.0594,21100.0
2015-03-17 12:30:00,92.48,92.71,92.48,92.71,52400.0,76.0594,76.2486,76.0594,76.2486,52400.0
2015-03-17 13:00:00,92.69,92.79,92.63,92.75,31000.0,76.2321,76.3144,76.1828,76.2815,31000.0
2015-03-17 13:30:00,92.75,92.83,92.63,92.74,43400.0,76.2815,76.3473,76.1828,76.2732,43400.0
2015-03-17 14:00:00,92.73,92.79,92.58,92.58,34500.0,76.265,76.3144,76.1417,76.1417,34500.0
2015-03-17 14:30:00,92.58,92.72,92.48,92.7,32800.0,76.1417,76.2568,76.0594,76.2403,32800.0
2015-03-17 15:00:00,92.7,92.74,92.65,92.7,47800.0,76.2403,76.2732,76.1992,76.2403,47800.0
2015-03-17 15:30:00,92.7,92.71,92.3,92.47,109700.0,76.2403,76.2486,75.9114,76.0512,109700.0
2015-03-18 09:30:00,92.37,92.79,92.37,92.63,44600.0,75.9689,76.3144,75.9689,76.1828,44600.0
2015-03-18 10:00:00,92.63,93.01,92.61,92.87,31700.0,76.1828,76.4953,76.1663,76.3802,31700.0
2015-03-18 10:30:00,92.9,92.9,92.29,92.62,104000.0,76.4048,76.4048,75.9031,76.1746,104000.0
2015-03-18 11:00:00,92.63,92.63,91.99,92.38,62300.0,76.1828,76.1828,75.6564,75.9772,62300.0
2015-03-18 11:30:00,92.39,92.95,92.39,92.95,28000.0,75.9854,76.446,75.9854,76.446,28000.0
2015-03-18 12:00:00,92.91,93.09,92.91,93.09,11400.0,76.4131,76.5611,76.4131,76.5611,11400.0
2015-03-18 12:30:00,93.06,93.23,93.06,93.16,5100.0,76.5364,76.6762,76.5364,76.6187,5100.0
2015-03-18 13:00:00,93.18,93.28,93.11,93.16,14500.0,76.6351,76.7174,76.5775,76.6187,14500.0
2015-03-18 13:30:00,93.14,93.36,93.04,93.36,9900.0,76.6022,76.7832,76.52,76.7832,9900.0
2015-03-18 14:00:00,93.47,94.07,93.45,93.73,23200.0,76.8736,77.3671,76.8572,77.0875,23200.0
2015-03-18 14:30:00,93.72,93.8,93.53,93.59,38700.0,77.0792,77.145,76.923,76.9723,38700.0
2015-03-18 15:00:00,93.65,93.94,93.53,93.53,20200.0,77.0217,77.2602,76.923,76.923,20200.0
2015-03-18 15:30:00,93.52,93.53,93.25,93.35,54800.0,76.9148,76.923,76.6927,76.7749,54800.0
2015-03-19 09:30:00,93.06,93.31,92.98,93.11,31400.0,76.5364,76.742,76.4706,76.5775,31400.0
2015-03-19 10:00:00,93.11,93.11,92.9,92.9,24200.0,76.5775,76.5775,76.4048,76.4048,24200.0
2015-03-19 10:30:00,92.9,92.99,92.67,92.89,20900.0,76.4048,76.4789,76.2157,76.3966,20900.0
2015-03-19 11:00:00,92.82,92.97,92.71,92.71,23800.0,76.339,76.4624,76.2486,76.2486,23800.0
2015-03-19 11:30:00,92.7,92.7,92.13,92.19,25600.0,76.2403,76.2403,75.7716,75.8209,25600.0
2015-03-19 12:00:00,92.17,92.44,92.09,92.44,12500.0,75.8045,76.0265,75.7387,76.0265,12500.0
2015-03-19 12:30:00,92.48,92.5,92.18,92.4,13000.0,76.0594,76.0759,75.8127,75.9936,13000.0
2015-03-19 13:00:00,92.4,92.69,92.27,92.61,13200.0,75.9936,76.2321,75.8867,76.1663,13200.0
2015-03-19 13:30:00,92.61,92.64,92.43,92.43,17100.0,76.1663,76.191,76.0183,76.0183,17100.0
2015-03-19 14:00:00,92.43,92.73,92.43,92.63,18400.0,76.0183,76.265,76.0183,76.1828,18400.0
2015-03-19 14:30:00,92.66,92.98,92.62,92.98,24300.0,76.2075,76.4706,76.1746,76.4706,24300.0
2015-03-19 15:00:00,92.98,93.01,92.7,92.76,30800.0,76.4706,76.4953,76.2403,76.2897,30800.0
2015-03-19 15:30:00,92.79,92.89,92.67,92.68,51200.0,76.3144,76.3966,76.2157,76.2239,51200.0
2015-03-20 09:30:00,93.01,93.6,92.98,93.3,93200.0,76.4953,76.9805,76.4706,76.7338,93200.0
2015-03-20 10:00:00,93.23,93.74,93.2,93.62,24600.0,76.6762,77.0957,76.6516,76.997,24600.0
2015-03-20 10:30:00,93.62,93.77,93.57,93.72,12100.0,76.997,77.1204,76.9559,77.0792,12100.0
2015-03-20 11:00:00,93.72,93.77,93.5,93.58,14400.0,77.0792,77.1204,76.8983,76.9641,14400.0
2015-03-20 11:30:00,93.57,93.63,93.46,93.57,17000.0,76.9559,77.0052,76.8654,76.9559,17000.0
2015-03-20 12:00:00,93.62,93.71,93.58,93.62,5500.0,76.997,77.071,76.9641,76.997,5500.0
2015-03-20 12:30:00,93.66,93.85,93.65,93.82,6300.0,77.0299,77.1862,77.0217,77.1615,6300.0
2015-03-20 13:00:00,93.84,93.96,93.84,93.93,9300.0,77.1779,77.2766,77.1779,77.252,9300.0
2015-03-20 13:30:00,93.96,93.98,93.82,93.85,15600.0,77.2766,77.2931,77.1615,77.1862,15600.0
2015-03-20 14:00:00,93.85,94.08,93.79,94.05,15700.0,77.1862,77.3753,77.1368,77.3506,15700.0
2015-03-20 14:30:00,94.02,94.14,93.95,94.06,11800.0,77.326,77.4247,77.2684,77.3589,11800.0
2015-03-20 15:00:00,94.04,94.09,93.66,93.78,25000.0,77.3424,77.3835,77.0299,77.1286,25000.0
2015-03-20 15:30:00,93.75,94.17,93.75,94.08,116400.0,77.1039,77.4493,77.1039,77.3753,116400.0
2015-03-23 09:30:00,93.94,94.24,93.35,93.35,21700.0,77.2602,77.5069,76.7749,76.7749,21700.0
2015-03-23 10:00:00,93.41,93.97,93.41,93.69,12900.0,76.8243,77.2848,76.8243,77.0546,12900.0
2015-03-23 10:30:00,93.75,93.75,93.43,93.62,8500.0,77.1039,77.1039,76.8407,76.997,8500.0
2015-03-23 11:00:00,93.55,93.81,93.52,93.65,9300.0,76.9394,77.1533,76.9148,77.0217,9300.0
2015-03-23 11:30:00,93.64,93.8,93.59,93.69,6700.0,77.0134,77.145,76.9723,77.0546,6700.0
2015-03-23 12:00:00,93.73,93.73,93.44,93.49,8900.0,77.0875,77.0875,76.849,76.8901,8900.0
2015-03-23 12:30:00,93.5,93.7,93.47,93.68,7300.0,76.8983,77.0628,76.8736,77.0463,7300.0
2015-03-23 13:00:00,93.67,93.67,93.57,93.57,6900.0,77.0381,77.0381,76.9559,76.9559,6900.0
2015-03-23 13:30:00,93.56,93.69,93.52,93.69,11800.0,76.9476,77.0546,76.9148,77.0546,11800.0
2015-03-23 14:00:00,93.68,93.72,93.6,93.61,10000.0,77.0463,77.0792,76.9805,76.9888,10000.0
2015-03-23 14:30:00,93.62,93.63,93.43,93.55,13000.0,76.997,77.0052,76.8407,76.9394,13000.0
2015-03-23 15:00:00,93.56,93.65,93.46,93.49,18400.0,76.9476,77.0217,76.8654,76.8901,18400.0
2015-03-23 15:30:00,93.45,93.49,93.2,93.22,39900.0,76.8572,76.8901,76.6516,76.668,39900.0
2015-03-24 09:30:00,93.3,93.3,92.45,92.99,35200.0,76.7338,76.7338,76.0347,76.4789,35200.0
2015-03-24 10:00:00,93.05,93.19,92.95,93.07,21800.0,76.5282,76.6433,76.446,76.5447,21800.0
2015-03-24 10:30:00,93.07,93.16,93.0,93.12,7400.0,76.5447,76.6187,76.4871,76.5858,7400.0
2015-03-24 11:00:00,93.15,93.6,93.08,93.46,28100.0,76.6104,76.9805,76.5529,76.8654,28100.0
2015-03-24 11:30:00,93.46,93.62,93.38,93.44,18100.0,76.8654,76.997,76.7996,76.849,18100.0
2015-03-24 12:00:00,93.41,93.58,93.36,93.5,12500.0,76.8243,76.9641,76.7832,76.8983,12500.0
2015-03-24 12:30:00,93.52,93.53,93.0,93.09,10600.0,76.9148,76.923,76.4871,76.5611,10600.0
2015-03-24 13:00:00,93.08,93.15,93.0,93.04,8900.0,76.5529,76.6104,76.4871,76.52,8900.0
2015-03-24 13:30:00,93.08,93.24,93.05,93.19,9200.0,76.5529,76.6845,76.5282,76.6433,9200.0
2015-03-24 14:00:00,93.17,93.22,93.02,93.07,9500.0,76.6269,76.668,76.5035,76.5447,9500.0
2015-03-24 14:30:00,93.06,93.09,93.0,93.08,12000.0,76.5364,76.5611,76.4871,76.5529,12000.0
2015-03-24 15:00:00,93.08,93.12,93.0,93.01,22600.0,76.5529,76.5858,76.4871,76.4953,22600.0
2015-03-24 15:30:00,93.0,93.09,92.93,93.01,45300.0,76.4871,76.5611,76.4295,76.4953,45300.0
2015-03-25 09:30:00,92.92,92.95,92.41,92.87,22000.0,76.4213,76.446,76.0018,76.3802,22000.0
2015-03-25 10:00:00,92.87,93.18,92.86,92.89,16800.0,76.3802,76.6351,76.3719,76.3966,16800.0
2015-03-25 10:30:00,92.89,93.01,92.62,92.89,22800.0,76.3966,76.4953,76.1746,76.3966,22800.0
2015-03-25 11:00:00,92.89,92.95,92.53,92.75,18300.0,76.3966,76.446,76.1005,76.2815,18300.0
2015-03-25 11:30:00,92.75,92.75,92.36,92.48,15100.0,76.2815,76.2815,75.9607,76.0594,15100.0
2015-03-25 12:00:00,92.51,92.7,92.42,92.61,27600.0,76.0841,76.2403,76.0101,76.1663,27600.0
2015-03-25 12:30:00,92.61,92.62,92.47,92.53,13700.0,76.1663,76.1746,76.0512,76.1005,13700.0
2015-03-25 13:00:00,92.57,92.67,92.39,92.62,10200.0,76.1334,76.2157,75.9854,76.1746,10200.0
2015-03-25 13:30:00,92.66,92.87,92.64,92.78,16800.0,76.2075,76.3802,76.191,76.3061,16800.0
2015-03-25 14:00:00,92.78,92.84,92.72,92.78,24500.0,76.3061,76.3555,76.2568,76.3061,24500.0
2015-03-25 14:30:00,92.78,92.89,92.7,92.76,39800.0,76.3061,76.3966,76.2403,76.2897,39800.0
2015-03-25 15:00:00,92.77,92.77,92.42,92.46,24300.0,76.2979,76.2979,76.0101,76.043,24300.0
2015-03-25 15:30:00,92.46,92.56,92.1,92.11,89800.0,76.043,76.1252,75.7469,75.7551,89800.0
2015-03-26 09:30:00,91.81,92.36,91.81,92.27,23800.0,75.5084,75.9607,75.5084,75.8867,23800.0
2015-03-26 10:00:00,92.29,92.32,91.79,91.91,23200.0,75.9031,75.9278,75.4919,75.5906,23200.0
2015-03-26 10:30:00,91.92,92.23,91.83,92.22,14800.0,75.5988,75.8538,75.5248,75.8456,14800.0
2015-03-26 11:00:00,92.22,92.35,92.04,92.35,15200.0,75.8456,75.9525,75.6975,75.9525,15200.0
2015-03-26 11:30:00,92.34,92.65,92.26,92.65,15600.0,75.9443,76.1992,75.8785,76.1992,15600.0
2015-03-26 12:00:00,92.67,92.72,92.36,92.37,13600.0,76.2157,76.2568,75.9607,75.9689,13600.0
2015-03-26 12:30:00,92.39,92.69,92.39,92.48,19600.0,75.9854,76.2321,75.9854,76.0594,19600.0
2015-03-26 13:00:00,92.52,92.56,92.36,92.55,22900.0,76.0923,76.1252,75.9607,76.117,22900.0
2015-03-26 13:30:00,92.52,92.77,92.43,92.76,22000.0,76.0923,76.2979,76.0183,76.2897,22000.0
2015-03-26 14:00:00,92.77,92.79,92.58,92.59,19900.0,76.2979,76.3144,76.1417,76.1499,19900.0
2015-03-26 14:30:00,92.59,92.75,92.53,92.55,22500.0,76.1499,76.2815,76.1005,76.117,22500.0
2015-03-26 15:00:00,92.54,92.65,92.47,92.59,22800.0,76.1088,76.1992,76.0512,76.1499,22800.0
2015-03-26 15:30:00,92.59,92.71,92.41,92.49,29300.0,76.1499,76.2486,76.0018,76.0676,29300.0
2015-03-27 09:30:00,92.52,92.58,91.79,92.44,22600.0,76.0923,76.1417,75.4919,76.0265,22600.0
2015-03-27 10:00:00,92.46,92.62,92.2,92.55,17400.0,76.043,76.1746,75.8291,76.117,17400.0
2015-03-27 10:30:00,92.54,92.7,92.35,92.69,18300.0,76.1088,76.2403,75.9525,76.2321,18300.0
2015-03-27 11:00:00,92.69,92.75,92.51,92.51,14000.0,76.2321,76.2815,76.0841,76.0841,14000.0
2015-03-27 11:30:00,92.54,92.59,92.26,92.36,14100.0,76.1088,76.1499,75.8785,75.9607,14100.0
2015-03-27 12:00:00,92.36,92.44,91.97,92.04,12400.0,75.9607,76.0265,75.64,75.6975,12400.0
2015-03-27 12:30:00,92.04,92.17,92.02,92.15,14600.0,75.6975,75.8045,75.6811,75.788,14600.0
2015-03-27 13:00:00,92.11,92.22,92.07,92.12,14100.0,75.7551,75.8456,75.7222,75.7633,14100.0
2015-03-27 13:30:00,92.14,92.23,92.07,92.21,17600.0,75.7798,75.8538,75.7222,75.8374,17600.0
2015-03-27 14:00:00,92.24,92.49,92.22,92.44,20200.0,75.862,76.0676,75.8456,76.0265,20200.0
2015-03-27 14:30:00,92.44,92.47,92.33,92.47,17900.0,76.0265,76.0512,75.936,76.0512,17900.0
2015-03-27 15:00:00,92.47,92.58,92.45,92.45,25300.0,76.0512,76.1417,76.0347,76.0347,25300.0
2015-03-27 15:30:00,92.49,92.68,92.47,92.53,54000.0,76.0676,76.2239,76.0512,76.1005,54000.0
2015-03-30 09:30:00,92.8,93.58,92.8,93.51,6200.0,76.3226,76.9641,76.3226,76.9065,6200.0
2015-03-30 10:00:00,93.7,93.79,93.55,93.69,22700.0,77.0628,77.1368,76.9394,77.0546,22700.0
2015-03-30 10:30:00,93.66,93.69,93.42,93.6,9000.0,77.0299,77.0546,76.8325,76.9805,9000.0
2015-03-30 11:00:00,93.6,93.6,93.38,93.38,10100.0,76.9805,76.9805,76.7996,76.7996,10100.0
2015-03-30 11:30:00,93.41,93.5,93.31,93.49,8900.0,76.8243,76.8983,76.742,76.8901,8900.0
2015-03-30 12:00:00,93.5,93.58,93.44,93.52,20500.0,76.8983,76.9641,76.849,76.9148,20500.0
2015-03-30 12:30:00,93.52,93.79,93.52,93.75,46700.0,76.9148,77.1368,76.9148,77.1039,46700.0
2015-03-30 13:00:00,93.77,93.9,93.63,93.9,17000.0,77.1204,77.2273,77.0052,77.2273,17000.0
2015-03-30 13:30:00,93.89,93.92,93.69,93.76,3500.0,77.2191,77.2437,77.0546,77.1121,3500.0
2015-03-30 14:00:00,93.77,93.88,93.75,93.82,4100.0,77.1204,77.2108,77.1039,77.1615,4100.0
2015-03-30 14:30:00,93.83,93.96,93.79,93.93,7100.0,77.1697,77.2766,77.1368,77.252,7100.0
2015-03-30 15:00:00,93.95,93.95,93.69,93.69,5400.0,77.2684,77.2684,77.0546,77.0546,5400.0
2015-03-30 15:30:00,93.67,93.77,93.57,93.59,38100.0,77.0381,77.1204,76.9559,76.9723,38100.0
2015-03-31 09:30:00,93.58,93.58,92.79,93.2,21500.0,76.9641,76.9641,76.3144,76.6516,21500.0
2015-03-31 10:00:00,93.22,93.39,93.11,93.17,9300.0,76.668,76.8078,76.5775,76.6269,9300.0
2015-03-31 10:30:00,93.19,93.28,93.07,93.19,6100.0,76.6433,76.7174,76.5447,76.6433,6100.0
2015-03-31 11:00:00,93.12,93.43,93.1,93.29,4800.0,76.5858,76.8407,76.5693,76.7256,4800.0
2015-03-31 11:30:00,93.21,93.26,93.05,93.23,4100.0,76.6598,76.7009,76.5282,76.6762,4100.0
2015-03-31 12:00:00,93.12,93.3,93.08,93.3,3600.0,76.5858,76.7338,76.5529,76.7338,3600.0
2015-03-31 12:30:00,93.31,93.42,93.21,93.28,5300.0,76.742,76.8325,76.6598,76.7174,5300.0
2015-03-31 13:00:00,93.3,93.4,93.25,93.33,8500.0,76.7338,76.8161,76.6927,76.7585,8500.0
2015-03-31 13:30:00,93.32,93.44,93.16,93.17,15300.0,76.7503,76.849,76.6187,76.6269,15300.0
2015-03-31 14:00:00,93.24,93.32,93.13,93.16,12700.0,76.6845,76.7503,76.594,76.6187,12700.0
2015-03-31 14:30:00,93.16,93.2,93.06,93.12,13200.0,76.6187,76.6516,76.5364,76.5858,13200.0
2015-03-31 15:00:00,93.08,93.09,93.0,93.0,47700.0,76.5529,76.5611,76.4871,76.4871,47700.0
2015-03-31 15:30:00,93.0,93.35,93.0,93.19,64700.0,76.4871,76.7749,76.4871,76.6433,64700.0
2015-04-01 09:30:00,92.94,93.05,92.5,92.63,23000.0,76.4377,76.5282,76.0759,76.1828,23000.0
2015-04-01 10:00:00,92.62,93.07,92.58,93.03,14600.0,76.1746,76.5447,76.1417,76.5118,14600.0
2015-04-01 10:30:00,93.04,93.34,92.99,93.28,15100.0,76.52,76.7667,76.4789,76.7174,15100.0
2015-04-01 11:00:00,93.31,93.39,93.16,93.16,5200.0,76.742,76.8078,76.6187,76.6187,5200.0
2015-04-01 11:30:00,93.21,93.23,93.0,93.0,4900.0,76.6598,76.6762,76.4871,76.4871,4900.0
2015-04-01 12:00:00,93.03,93.11,93.0,93.07,33700.0,76.5118,76.5775,76.4871,76.5447,33700.0
2015-04-01 12:30:00,93.06,93.25,93.05,93.21,5000.0,76.5364,76.6927,76.5282,76.6598,5000.0
2015-04-01 13:00:00,93.2,93.21,93.05,93.09,6700.0,76.6516,76.6598,76.5282,76.5611,6700.0
2015-04-01 13:30:00,93.09,93.41,93.09,93.3,8700.0,76.5611,76.8243,76.5611,76.7338,8700.0
2015-04-01 14:00:00,93.3,93.3,93.01,93.06,14900.0,76.7338,76.7338,76.4953,76.5364,14900.0
2015-04-01 14:30:00,93.06,93.16,93.0,93.02,20600.0,76.5364,76.6187,76.4871,76.5035,20600.0
2015-04-01 15:00:00,93.05,93.18,93.0,93.17,38600.0,76.5282,76.6351,76.4871,76.6269,38600.0
2015-04-01 15:30:00,93.17,93.37,93.12,93.26,40900.0,76.6269,76.7914,76.5858,76.7009,40900.0
2015-04-02 09:30:00,93.54,94.13,93.13,94.12,20900.0,76.9312,77.4164,76.594,77.4082,20900.0
2015-04-02 10:00:00,94.12,94.17,93.7,93.82,40100.0,77.4082,77.4493,77.0628,77.1615,40100.0
2015-04-02 10:30:00,93.85,93.87,93.67,93.78,29800.0,77.1862,77.2026,77.0381,77.1286,29800.0
2015-04-02 11:00:00,93.76,93.89,93.73,93.79,17700.0,77.1121,77.2191,77.0875,77.1368,17700.0
2015-04-02 11:30:00,93.77,93.92,93.7,93.74,36200.0,77.1204,77.2437,77.0628,77.0957,36200.0
2015-04-02 12:00:00,93.72,93.89,93.7,93.82,21000.0,77.0792,77.2191,77.0628,77.1615,21000.0
2015-04-02 12:30:00,93.82,93.88,93.72,93.79,13800.0,77.1615,77.2108,77.0792,77.1368,13800.0
2015-04-02 13:00:00,93.77,93.95,93.72,93.9,12600.0,77.1204,77.2684,77.0792,77.2273,12600.0
2015-04-02 13:30:00,93.91,93.94,93.79,93.91,14700.0,77.2355,77.2602,77.1368,77.2355,14700.0
2015-04-02 14:00:00,93.91,94.08,93.88,94.04,18100.0,77.2355,77.3753,77.2108,77.3424,18100.0
2015-04-02 14:30:00,94.06,94.06,93.75,93.86,15300.0,77.3589,77.3589,77.1039,77.1944,15300.0
2015-04-02 15:00:00,93.84,93.89,93.74,93.83,21200.0,77.1779,77.2191,77.0957,77.1697,21200.0
2015-04-02 15:30:00,93.82,93.82,93.69,93.71,36000.0,77.1615,77.1615,77.0546,77.071,36000.0
2015-04-06 09:30:00,92.86,93.28,92.68,93.26,31500.0,76.3719,76.7174,76.2239,76.7009,31500.0
2015-04-06 10:00:00,93.37,93.58,93.17,93.48,13400.0,76.7914,76.9641,76.6269,76.8819,13400.0
2015-04-06 10:30:00,93.54,93.63,93.45,93.46,17500.0,76.9312,77.0052,76.8572,76.8654,17500.0
2015-04-06 11:00:00,93.54,93.68,93.51,93.54,12700.0,76.9312,77.0463,76.9065,76.9312,12700.0
2015-04-06 11:30:00,93.56,93.71,93.53,93.54,10400.0,76.9476,77.071,76.923,76.9312,10400.0
2015-04-06 12:00:00,93.66,93.77,93.63,93.72,12300.0,77.0299,77.1204,77.0052,77.0792,12300.0
2015-04-06 12:30:00,93.74,93.85,93.69,93.85,27000.0,77.0957,77.1862,77.0546,77.1862,27000.0
2015-04-06 13:00:00,93.81,93.81,93.62,93.67,13500.0,77.1533,77.1533,76.997,77.0381,13500.0
2015-04-06 13:30:00,93.66,93.66,93.48,93.62,23700.0,77.0299,77.0299,76.8819,76.997,23700.0
2015-04-06 14:00:00,93.58,93.63,93.53,93.54,23300.0,76.9641,77.0052,76.923,76.9312,23300.0
2015-04-06 14:30:00,93.55,93.83,93.54,93.71,25200.0,76.9394,77.1697,76.9312,77.071,25200.0
2015-04-06 15:00:00,93.71,93.77,93.51,93.57,15900.0,77.071,77.1204,76.9065,76.9559,15900.0
2015-04-06 15:30:00,93.58,93.7,93.47,93.61,74000.0,76.9641,77.0628,76.8736,76.9888,74000.0
2015-04-07 09:30:00,93.16,93.64,93.01,93.24,28300.0,76.6187,77.0134,76.4953,76.6845,28300.0
2015-04-07 10:00:00,93.25,93.35,93.11,93.27,14100.0,76.6927,76.7749,76.5775,76.7091,14100.0
2015-04-07 10:30:00,93.29,93.42,93.14,93.19,9600.0,76.7256,76.8325,76.6022,76.6433,9600.0
2015-04-07 11:00:00,93.16,93.27,93.07,93.23,15900.0,76.6187,76.7091,76.5447,76.6762,15900.0
2015-04-07 11:30:00,93.2,93.38,93.19,93.37,24200.0,76.6516,76.7996,76.6433,76.7914,24200.0
2015-04-07 12:00:00,93.39,93.47,93.36,93.4,10600.0,76.8078,76.8736,76.7832,76.8161,10600.0
2015-04-07 12:30:00,93.38,93.44,93.27,93.31,5300.0,76.7996,76.849,76.7091,76.742,5300.0
2015-04-07 13:00:00,93.32,93.32,93.14,93.14,6600.0,76.7503,76.7503,76.6022,76.6022,6600.0
2015-04-07 13:30:00,93.13,93.22,93.05,93.07,7600.0,76.594,76.668,76.5282,76.5447,7600.0
2015-04-07 14:00:00,93.09,93.11,93.04,93.07,6700.0,76.5611,76.5775,76.52,76.5447,6700.0
2015-04-07 14:30:00,93.1,93.12,93.0,93.01,14000.0,76.5693,76.5858,76.4871,76.4953,14000.0
2015-04-07 15:00:00,93.01,93.07,93.0,93.04,18300.0,76.4953,76.5447,76.4871,76.52,18300.0
2015-04-07 15:30:00,93.04,93.07,92.75,92.76,63200.0,76.52,76.5447,76.2815,76.2897,63200.0
2015-04-08 09:30:00,92.5,93.25,92.5,93.1,37200.0,76.0759,76.6927,76.0759,76.5693,37200.0
2015-04-08 10:00:00,93.18,93.19,93.01,93.04,9500.0,76.6351,76.6433,76.4953,76.52,9500.0
2015-04-08 10:30:00,93.0,93.11,92.8,93.11,46500.0,76.4871,76.5775,76.3226,76.5775,46500.0
2015-04-08 11:00:00,93.08,93.2,93.03,93.2,12900.0,76.5529,76.6516,76.5118,76.6516,12900.0
2015-04-08 11:30:00,93.24,93.44,93.21,93.38,10200.0,76.6845,76.849,76.6598,76.7996,10200.0
2015-04-08 12:00:00,93.41,93.44,93.15,93.19,6700.0,76.8243,76.849,76.6104,76.6433,6700.0
2015-04-08 12:30:00,93.17,93.35,93.17,93.33,7000.0,76.6269,76.7749,76.6269,76.7585,7000.0
2015-04-08 13:00:00,93.34,93.37,93.15,93.21,7400.0,76.7667,76.7914,76.6104,76.6598,7400.0
2015-04-08 13:30:00,93.22,93.31,93.14,93.3,13600.0,76.668,76.742,76.6022,76.7338,13600.0
2015-04-08 14:00:00,93.19,93.6,93.11,93.48,19100.0,76.6433,76.9805,76.5775,76.8819,19100.0
2015-04-08 14:30:00,93.48,93.53,93.37,93.4,11500.0,76.8819,76.923,76.7914,76.8161,11500.0
2015-04-08 15:00:00,93.46,93.53,93.38,93.49,15500.0,76.8654,76.923,76.7996,76.8901,15500.0
2015-04-08 15:30:00,93.5,93.69,93.49,93.67,44400.0,76.8983,77.0546,76.8901,77.0381,44400.0
2015-04-09 09:30:00,93.89,94.13,93.59,93.9,21200.0,77.2191,77.4164,76.9723,77.2273,21200.0
2015-04-09 10:00:00,94.05,94.49,93.92,94.47,24500.0,77.3506,77.7125,77.2437,77.6961,24500.0
2015-04-09 10:30:00,94.45,94.48,94.09,94.29,16500.0,77.6796,77.7043,77.3835,77.548,16500.0
2015-04-09 11:00:00,94.28,94.39,94.2,94.37,11600.0,77.5398,77.6303,77.474,77.6138,11600.0
2015-04-09 11:30:00,94.37,94.5,94.31,94.32,10100.0,77.6138,77.7207,77.5645,77.5727,10100.0
2015-04-09 12:00:00,94.35,94.49,94.3,94.44,12600.0,77.5974,77.7125,77.5563,77.6714,12600.0
2015-04-09 12:30:00,94.41,94.54,94.41,94.44,12700.0,77.6467,77.7536,77.6467,77.6714,12700.0
2015-04-09 13:00:00,94.49,94.75,94.42,94.73,27200.0,77.7125,77.9264,77.6549,77.9099,27200.0
2015-04-09 13:30:00,94.74,94.8,94.53,94.56,15300.0,77.9181,77.9675,77.7454,77.7701,15300.0
2015-04-09 14:00:00,94.54,94.56,94.35,94.37,9900.0,77.7536,77.7701,77.5974,77.6138,9900.0
2015-04-09 14:30:00,94.37,94.48,94.3,94.48,9300.0,77.6138,77.7043,77.5563,77.7043,9300.0
2015-04-09 15:00:00,94.5,94.66,94.43,94.62,13500.0,77.7207,77.8523,77.6632,77.8194,13500.0
2015-04-09 15:30:00,94.62,94.62,94.43,94.59,37900.0,77.8194,77.8194,77.6632,77.7948,37900.0
2015-04-10 09:30:00,94.77,94.95,94.1,94.67,13400.0,77.9428,78.0908,77.3918,77.8606,13400.0
2015-04-10 10:00:00,94.69,94.78,94.52,94.69,23800.0,77.877,77.951,77.7372,77.877,23800.0
2015-04-10 10:30:00,94.7,94.87,94.67,94.69,25800.0,77.8852,78.025,77.8606,77.877,25800.0
2015-04-10 11:00:00,94.66,94.81,94.63,94.76,33400.0,77.8523,77.9757,77.8277,77.9346,33400.0
2015-04-10 11:30:00,94.79,94.82,94.61,94.63,20300.0,77.9593,77.9839,77.8112,77.8277,20300.0
2015-04-10 12:00:00,94.64,94.7,94.63,94.64,9100.0,77.8359,77.8852,77.8277,77.8359,9100.0
2015-04-10 12:30:00,94.63,94.73,94.58,94.72,17600.0,77.8277,77.9099,77.7865,77.9017,17600.0
2015-04-10 13:00:00,94.73,94.75,94.6,94.69,5900.0,77.9099,77.9264,77.803,77.877,5900.0
2015-04-10 13:30:00,94.66,94.7,94.59,94.62,6000.0,77.8523,77.8852,77.7948,77.8194,6000.0
2015-04-10 14:00:00,94.6,94.65,94.51,94.54,5100.0,77.803,77.8441,77.729,77.7536,5100.0
2015-04-10 14:30:00,94.55,94.77,94.51,94.75,11100.0,77.7619,77.9428,77.729,77.9264,11100.0
2015-04-10 15:00:00,94.69,94.69,94.53,94.64,19000.0,77.877,77.877,77.7454,77.8359,19000.0
2015-04-10 15:30:00,94.64,94.74,94.59,94.66,46900.0,77.8359,77.9181,77.7948,77.8523,46900.0
2015-04-13 09:30:00,94.77,95.08,94.6,94.82,20700.0,77.9428,78.1978,77.803,77.9839,20700.0
2015-04-13 10:00:00,94.84,94.94,94.74,94.94,11800.0,78.0004,78.0826,77.9181,78.0826,11800.0
2015-04-13 10:30:00,94.91,94.97,94.8,94.82,8400.0,78.0579,78.1073,77.9675,77.9839,8400.0
2015-04-13 11:00:00,94.84,94.86,94.78,94.79,8500.0,78.0004,78.0168,77.951,77.9593,8500.0
2015-04-13 11:30:00,94.83,95.0,94.81,94.95,19200.0,77.9921,78.132,77.9757,78.0908,19200.0
2015-04-13 12:00:00,94.96,94.96,94.86,94.86,3300.0,78.0991,78.0991,78.0168,78.0168,3300.0
2015-04-13 12:30:00,94.82,94.94,94.82,94.9,8100.0,77.9839,78.0826,77.9839,78.0497,8100.0
2015-04-13 13:00:00,94.93,94.98,94.8,94.81,9200.0,78.0744,78.1155,77.9675,77.9757,9200.0
2015-04-13 13:30:00,94.83,94.85,94.75,94.82,4500.0,77.9921,78.0086,77.9264,77.9839,4500.0
2015-04-13 14:00:00,94.84,94.91,94.78,94.79,21700.0,78.0004,78.0579,77.951,77.9593,21700.0
2015-04-13 14:30:00,94.8,94.84,94.66,94.69,17600.0,77.9675,78.0004,77.8523,77.877,17600.0
2015-04-13 15:00:00,94.7,94.74,94.61,94.64,14600.0,77.8852,77.9181,77.8112,77.8359,14600.0
2015-04-13 15:30:00,94.6,94.69,94.52,94.62,30900.0,77.803,77.877,77.7372,77.8194,30900.0
2015-04-14 09:30:00,94.72,94.92,94.31,94.33,17300.0,77.9017,78.0662,77.5645,77.5809,17300.0
2015-04-14 10:00:00,94.33,94.35,93.97,93.99,9700.0,77.5809,77.5974,77.2848,77.3013,9700.0
2015-04-14 10:30:00,93.97,93.98,93.8,93.83,10900.0,77.2848,77.2931,77.145,77.1697,10900.0
2015-04-14 11:00:00,93.81,94.1,93.78,93.88,24200.0,77.1533,77.3918,77.1286,77.2108,24200.0
2015-04-14 11:30:00,93.9,94.09,93.85,93.98,22100.0,77.2273,77.3835,77.1862,77.2931,22100.0
2015-04-14 12:00:00,93.98,94.13,93.97,94.07,13300.0,77.2931,77.4164,77.2848,77.3671,13300.0
2015-04-14 12:30:00,94.08,94.18,93.92,93.94,21000.0,77.3753,77.4576,77.2437,77.2602,21000.0
2015-04-14 13:00:00,93.95,94.0,93.89,93.97,11100.0,77.2684,77.3095,77.2191,77.2848,11100.0
2015-04-14 13:30:00,94.0,94.01,93.83,93.9,17000.0,77.3095,77.3177,77.1697,77.2273,17000.0
2015-04-14 14:00:00,93.88,93.93,93.76,93.81,21700.0,77.2108,77.252,77.1121,77.1533,21700.0
2015-04-14 14:30:00,93.81,93.91,93.72,93.91,10800.0,77.1533,77.2355,77.0792,77.2355,10800.0
2015-04-14 15:00:00,93.89,94.24,93.89,94.09,28000.0,77.2191,77.5069,77.2191,77.3835,28000.0
2015-04-14 15:30:00,94.09,94.1,93.98,94.06,25900.0,77.3835,77.3918,77.2931,77.3589,25900.0
2015-04-15 09:30:00,94.25,94.76,94.09,94.41,28700.0,77.5151,77.9346,77.3835,77.6467,28700.0
2015-04-15 10:00:00,94.41,94.46,94.06,94.16,20600.0,77.6467,77.6878,77.3589,77.4411,20600.0
2015-04-15 10:30:00,94.17,94.29,94.14,94.2,6200.0,77.4493,77.548,77.4247,77.474,6200.0
2015-04-15 11:00:00,94.23,94.24,94.09,94.24,8900.0,77.4987,77.5069,77.3835,77.5069,8900.0
2015-04-15 11:30:00,94.25,94.27,93.95,94.07,23300.0,77.5151,77.5316,77.2684,77.3671,23300.0
2015-04-15 12:00:00,94.07,94.18,94.04,94.12,13600.0,77.3671,77.4576,77.3424,77.4082,13600.0
2015-04-15 12:30:00,94.13,94.21,94.08,94.18,14100.0,77.4164,77.4822,77.3753,77.4576,14100.0
2015-04-15 13:00:00,94.19,94.32,94.15,94.32,22100.0,77.4658,77.5727,77.4329,77.5727,22100.0
2015-04-15 13:30:00,94.32,94.35,94.03,94.12,16000.0,77.5727,77.5974,77.3342,77.4082,16000.0
2015-04-15 14:00:00,94.14,94.14,93.93,94.04,22400.0,77.4247,77.4247,77.252,77.3424,22400.0
2015-04-15 14:30:00,94.04,94.21,93.98,94.18,14200.0,77.3424,77.4822,77.2931,77.4576,14200.0
2015-04-15 15:00:00,94.15,94.17,94.04,94.15,15300.0,77.4329,77.4493,77.3424,77.4329,15300.0
2015-04-15 15:30:00,94.16,94.16,93.81,93.83,51900.0,77.4411,77.4411,77.1533,77.1697,51900.0
2015-04-16 09:30:00,93.8,93.88,93.37,93.37,14400.0,77.145,77.2108,76.7914,76.7914,14400.0
2015-04-16 10:00:00,93.31,93.55,93.31,93.45,7700.0,76.742,76.9394,76.742,76.8572,7700.0
2015-04-16 10:30:00,93.46,93.56,93.4,93.54,11200.0,76.8654,76.9476,76.8161,76.9312,11200.0
2015-04-16 11:00:00,93.48,93.69,93.43,93.62,4600.0,76.8819,77.0546,76.8407,76.997,4600.0
2015-04-16 11:30:00,93.62,93.64,93.35,93.4,3500.0,76.997,77.0134,76.7749,76.8161,3500.0
2015-04-16 12:00:00,93.36,93.61,93.36,93.57,3900.0,76.7832,76.9888,76.7832,76.9559,3900.0
2015-04-16 12:30:00,93.57,93.59,93.45,93.57,6200.0,76.9559,76.9723,76.8572,76.9559,6200.0
2015-04-16 13:00:00,93.6,93.64,93.51,93.59,6100.0,76.9805,77.0134,76.9065,76.9723,6100.0
2015-04-16 13:30:00,93.59,93.95,93.59,93.9,15100.0,76.9723,77.2684,76.9723,77.2273,15100.0
2015-04-16 14:00:00,93.89,93.9,93.79,93.9,5500.0,77.2191,77.2273,77.1368,77.2273,5500.0
2015-04-16 14:30:00,93.91,94.04,93.91,93.95,8800.0,77.2355,77.3424,77.2355,77.2684,8800.0
2015-04-16 15:00:00,93.95,93.98,93.79,93.83,9500.0,77.2684,77.2931,77.1368,77.1697,9500.0
2015-04-16 15:30:00,93.85,93.96,93.84,93.91,26900.0,77.1862,77.2766,77.1779,77.2355,26900.0
2015-04-17 09:30:00,92.5,93.1,92.5,92.84,58000.0,76.0759,76.5693,76.0759,76.3555,58000.0
2015-04-17 10:00:00,92.82,92.93,92.53,92.65,29700.0,76.339,76.4295,76.1005,76.1992,29700.0
2015-04-17 10:30:00,92.65,92.97,92.62,92.62,18600.0,76.1992,76.4624,76.1746,76.1746,18600.0
2015-04-17 11:00:00,92.62,92.89,92.5,92.87,14200.0,76.1746,76.3966,76.0759,76.3802,14200.0
2015-04-17 11:30:00,92.88,92.91,92.69,92.79,13800.0,76.3884,76.4131,76.2321,76.3144,13800.0
2015-04-17 12:00:00,92.81,93.01,92.8,92.89,13100.0,76.3308,76.4953,76.3226,76.3966,13100.0
2015-04-17 12:30:00,92.89,93.1,92.88,93.1,8600.0,76.3966,76.5693,76.3884,76.5693,8600.0
2015-04-17 13:00:00,93.08,93.19,93.04,93.06,8000.0,76.5529,76.6433,76.52,76.5364,8000.0
2015-04-17 13:30:00,93.04,93.08,93.0,93.03,18900.0,76.52,76.5529,76.4871,76.5118,18900.0
2015-04-17 14:00:00,93.02,93.08,92.99,93.01,20000.0,76.5035,76.5529,76.4789,76.4953,20000.0
2015-04-17 14:30:00,93.0,93.05,92.87,93.02,20100.0,76.4871,76.5282,76.3802,76.5035,20100.0
2015-04-17 15:00:00,93.01,93.1,93.0,93.05,17400.0,76.4953,76.5693,76.4871,76.5282,17400.0
2015-04-17 15:30:00,93.04,93.32,93.04,93.07,66700.0,76.52,76.7503,76.52,76.5447,66700.0
2015-04-20 09:30:00,93.69,93.74,93.09,93.43,17900.0,77.0546,77.0957,76.5611,76.8407,17900.0
2015-04-20 10:00:00,93.37,93.38,93.06,93.24,13300.0,76.7914,76.7996,76.5364,76.6845,13300.0
2015-04-20 10:30:00,93.21,93.51,93.18,93.47,11800.0,76.6598,76.9065,76.6351,76.8736,11800.0
2015-04-20 11:00:00,93.48,93.66,93.45,93.54,7400.0,76.8819,77.0299,76.8572,76.9312,7400.0
2015-04-20 11:30:00,93.55,93.6,93.48,93.51,13100.0,76.9394,76.9805,76.8819,76.9065,13100.0
2015-04-20 12:00:00,93.5,93.53,93.35,93.42,8300.0,76.8983,76.923,76.7749,76.8325,8300.0
2015-04-20 12:30:00,93.39,93.41,93.24,93.24,7200.0,76.8078,76.8243,76.6845,76.6845,7200.0
2015-04-20 13:00:00,93.21,93.26,93.14,93.18,11800.0,76.6598,76.7009,76.6022,76.6351,11800.0
2015-04-20 13:30:00,93.21,93.33,93.15,93.2,14500.0,76.6598,76.7585,76.6104,76.6516,14500.0
2015-04-20 14:00:00,93.18,93.3,93.13,93.23,9700.0,76.6351,76.7338,76.594,76.6762,9700.0
2015-04-20 14:30:00,93.22,93.22,93.08,93.14,8800.0,76.668,76.668,76.5529,76.6022,8800.0
2015-04-20 15:00:00,93.16,93.35,93.12,93.16,9500.0,76.6187,76.7749,76.5858,76.6187,9500.0
2015-04-20 15:30:00,93.19,93.22,93.08,93.18,25300.0,76.6433,76.668,76.5529,76.6351,25300.0
2015-04-21 09:30:00,93.26,93.34,92.67,93.09,25300.0,76.7009,76.7667,76.2157,76.5611,25300.0
2015-04-21 10:00:00,93.13,93.27,93.0,93.17,22000.0,76.594,76.7091,76.4871,76.6269,22000.0
2015-04-21 10:30:00,93.14,93.22,93.02,93.03,14500.0,76.6022,76.668,76.5035,76.5118,14500.0
2015-04-21 11:00:00,93.08,93.3,93.08,93.2,8000.0,76.5529,76.7338,76.5529,76.6516,8000.0
2015-04-21 11:30:00,93.2,93.22,93.0,93.05,4000.0,76.6516,76.668,76.4871,76.5282,4000.0
2015-04-21 12:00:00,93.08,93.08,92.93,93.06,5300.0,76.5529,76.5529,76.4295,76.5364,5300.0
2015-04-21 12:30:00,93.06,93.06,93.0,93.01,2100.0,76.5364,76.5364,76.4871,76.4953,2100.0
2015-04-21 13:00:00,93.02,93.12,93.0,93.09,12200.0,76.5035,76.5858,76.4871,76.5611,12200.0
2015-04-21 13:30:00,93.14,93.21,93.08,93.17,111900.0,76.6022,76.6598,76.5529,76.6269,111900.0
2015-04-21 14:00:00,93.17,93.31,93.14,93.31,13700.0,76.6269,76.742,76.6022,76.742,13700.0
2015-04-21 14:30:00,93.32,93.33,93.23,93.24,11000.0,76.7503,76.7585,76.6762,76.6845,11000.0
2015-04-21 15:00:00,93.27,93.29,93.14,93.15,12000.0,76.7091,76.7256,76.6022,76.6104,12000.0
2015-04-21 15:30:00,93.17,93.17,92.99,93.01,40600.0,76.6269,76.6269,76.4789,76.4953,40600.0
2015-04-22 09:30:00,93.2,93.46,92.19,92.21,14400.0,76.6516,76.8654,75.8209,75.8374,14400.0
2015-04-22 10:00:00,92.21,92.74,92.21,92.74,12400.0,75.8374,76.2732,75.8374,76.2732,12400.0
2015-04-22 10:30:00,92.69,93.06,92.55,93.06,11800.0,76.2321,76.5364,76.117,76.5364,11800.0
2015-04-22 11:00:00,93.01,93.04,92.45,92.51,17400.0,76.4953,76.52,76.0347,76.0841,17400.0
2015-04-22 11:30:00,92.51,92.6,92.45,92.6,21600.0,76.0841,76.1581,76.0347,76.1581,21600.0
2015-04-22 12:00:00,92.62,92.78,92.51,92.78,12700.0,76.1746,76.3061,76.0841,76.3061,12700.0
2015-04-22 12:30:00,92.8,93.19,92.8,93.11,14600.0,76.3226,76.6433,76.3226,76.5775,14600.0
2015-04-22 13:00:00,93.13,93.14,92.91,92.93,17200.0,76.594,76.6022,76.4131,76.4295,17200.0
2015-04-22 13:30:00,92.89,92.93,92.7,92.77,40000.0,76.3966,76.4295,76.2403,76.2979,40000.0
2015-04-22 14:00:00,92.82,93.07,92.81,93.05,19200.0,76.339,76.5447,76.3308,76.5282,19200.0
2015-04-22 14:30:00,93.03,93.24,93.01,93.21,13400.0,76.5118,76.6845,76.4953,76.6598,13400.0
2015-04-22 15:00:00,93.18,93.24,93.07,93.13,37600.0,76.6351,76.6845,76.5447,76.594,37600.0
2015-04-22 15:30:00,93.13,93.15,93.0,93.14,41100.0,76.594,76.6104,76.4871,76.6022,41100.0
2015-04-23 09:30:00,92.69,93.49,92.69,93.24,14900.0,76.2321,76.8901,76.2321,76.6845,14900.0
2015-04-23 10:00:00,93.29,93.29,92.91,92.99,13200.0,76.7256,76.7256,76.4131,76.4789,13200.0
2015-04-23 10:30:00,93.02,93.09,92.92,92.95,16700.0,76.5035,76.5611,76.4213,76.446,16700.0
2015-04-23 11:00:00,92.97,93.1,92.84,92.91,9100.0,76.4624,76.5693,76.3555,76.4131,9100.0
2015-04-23 11:30:00,92.9,93.18,92.78,93.17,16500.0,76.4048,76.6351,76.3061,76.6269,16500.0
2015-04-23 12:00:00,93.18,93.32,93.11,93.28,8600.0,76.6351,76.7503,76.5775,76.7174,8600.0
2015-04-23 12:30:00,93.29,93.55,93.2,93.52,12400.0,76.7256,76.9394,76.6516,76.9148,12400.0
2015-04-23 13:00:00,93.55,93.6,93.45,93.49,10000.0,76.9394,76.9805,76.8572,76.8901,10000.0
2015-04-23 13:30:00,93.47,93.5,93.29,93.44,12700.0,76.8736,76.8983,76.7256,76.849,12700.0
2015-04-23 14:00:00,93.44,93.52,93.36,93.38,11700.0,76.849,76.9148,76.7832,76.7996,11700.0
2015-04-23 14:30:00,93.36,93.44,93.19,93.21,19800.0,76.7832,76.849,76.6433,76.6598,19800.0
2015-04-23 15:00:00,93.22,93.26,93.15,93.22,45600.0,76.668,76.7009,76.6104,76.668,45600.0
2015-04-23 15:30:00,93.2,93.2,92.81,92.91,87400.0,76.6516,76.6516,76.3308,76.4131,87400.0
2015-04-24 09:30:00,91.51,92.62,91.47,92.54,54200.0,75.2616,76.1746,75.2287,76.1088,54200.0
2015-04-24 10:00:00,92.55,92.71,91.68,91.68,63900.0,76.117,76.2486,75.4015,75.4015,63900.0
2015-04-24 10:30:00,91.68,91.9,91.54,91.56,36400.0,75.4015,75.5824,75.2863,75.3028,36400.0
2015-04-24 11:00:00,91.55,91.57,91.38,91.53,32200.0,75.2945,75.311,75.1547,75.2781,32200.0
2015-04-24 11:30:00,91.53,91.66,91.48,91.65,18100.0,75.2781,75.385,75.237,75.3768,18100.0
2015-04-24 12:00:00,91.63,91.81,91.53,91.76,18800.0,75.3603,75.5084,75.2781,75.4673,18800.0
2015-04-24 12:30:00,91.73,91.91,91.62,91.88,22700.0,75.4426,75.5906,75.3521,75.5659,22700.0
2015-04-24 13:00:00,91.91,92.0,91.81,91.89,18200.0,75.5906,75.6646,75.5084,75.5742,18200.0
2015-04-24 13:30:00,91.89,92.02,91.8,91.87,23500.0,75.5742,75.6811,75.5002,75.5577,23500.0
2015-04-24 14:00:00,91.85,91.89,91.73,91.8,24100.0,75.5413,75.5742,75.4426,75.5002,24100.0
2015-04-24 14:30:00,91.86,91.87,91.62,91.69,23100.0,75.5495,75.5577,75.3521,75.4097,23100.0
2015-04-24 15:00:00,91.66,91.69,91.51,91.61,44100.0,75.385,75.4097,75.2616,75.3439,44100.0
2015-04-24 15:30:00,91.61,91.74,91.33,91.64,101600.0,75.3439,75.4508,75.1136,75.3686,101600.0
2015-04-27 09:30:00,91.61,91.78,91.27,91.54,22700.0,75.3439,75.4837,75.0643,75.2863,22700.0
2015-04-27 10:00:00,91.62,91.7,91.49,91.6,30500.0,75.3521,75.4179,75.2452,75.3357,30500.0
2015-04-27 10:30:00,91.63,91.86,91.58,91.62,83200.0,75.3603,75.5495,75.3192,75.3521,83200.0
2015-04-27 11:00:00,91.56,91.57,91.36,91.42,20900.0,75.3028,75.311,75.1383,75.1876,20900.0
2015-04-27 11:30:00,91.44,91.61,91.29,91.37,15900.0,75.2041,75.3439,75.0807,75.1465,15900.0
2015-04-27 12:00:00,91.4,91.4,91.03,91.11,15600.0,75.1712,75.1712,74.8669,74.9327,15600.0
2015-04-27 12:30:00,91.12,91.24,91.01,91.05,13000.0,74.9409,75.0396,74.8504,74.8833,13000.0
2015-04-27 13:00:00,91.05,91.1,90.73,90.88,15500.0,74.8833,74.9244,74.6201,74.7435,15500.0
2015-04-27 13:30:00,90.9,90.97,90.89,90.96,16400.0,74.76,74.8175,74.7517,74.8093,16400.0
2015-04-27 14:00:00,90.93,91.15,90.91,91.14,16800.0,74.7846,74.9656,74.7682,74.9573,16800.0
2015-04-27 14:30:00,91.1,91.12,90.95,90.97,19800.0,74.9244,74.9409,74.8011,74.8175,19800.0
2015-04-27 15:00:00,90.99,91.02,90.73,90.81,28400.0,74.834,74.8586,74.6201,74.6859,28400.0
2015-04-27 15:30:00,90.81,90.81,90.56,90.7,69900.0,74.6859,74.6859,74.4803,74.5955,69900.0
2015-04-28 09:30:00,90.5,90.99,90.5,90.65,13500.0,74.431,74.834,74.431,74.5543,13500.0
2015-04-28 10:00:00,90.59,90.69,90.25,90.33,15200.0,74.505,74.5872,74.2254,74.2912,15200.0
2015-04-28 10:30:00,90.34,90.8,90.34,90.78,9600.0,74.2994,74.6777,74.2994,74.6613,9600.0
2015-04-28 11:00:00,90.81,91.24,90.81,91.16,14800.0,74.6859,75.0396,74.6859,74.9738,14800.0
2015-04-28 11:30:00,91.2,91.43,91.2,91.37,12500.0,75.0067,75.1958,75.0067,75.1465,12500.0
2015-04-28 12:00:00,91.33,91.39,91.26,91.28,9500.0,75.1136,75.1629,75.056,75.0725,9500.0
2015-04-28 12:30:00,91.35,91.53,91.29,91.47,7100.0,75.1301,75.2781,75.0807,75.2287,7100.0
2015-04-28 13:00:00,91.5,91.54,91.44,91.53,7200.0,75.2534,75.2863,75.2041,75.2781,7200.0
2015-04-28 13:30:00,91.5,91.74,91.5,91.73,9500.0,75.2534,75.4508,75.2534,75.4426,9500.0
2015-04-28 14:00:00,91.75,91.75,91.54,91.66,13100.0,75.459,75.459,75.2863,75.385,13100.0
2015-04-28 14:30:00,91.66,91.77,91.63,91.7,15600.0,75.385,75.4755,75.3603,75.4179,15600.0
2015-04-28 15:00:00,91.71,91.95,91.71,91.87,22500.0,75.4261,75.6235,75.4261,75.5577,22500.0
2015-04-28 15:30:00,91.87,91.96,91.76,91.92,50900.0,75.5577,75.6317,75.4673,75.5988,50900.0
2015-04-29 09:30:00,91.65,92.13,91.55,91.86,12700.0,75.3768,75.7716,75.2945,75.5495,12700.0
2015-04-29 10:00:00,91.89,92.13,91.77,91.93,11400.0,75.5742,75.7716,75.4755,75.6071,11400.0
2015-04-29 10:30:00,91.93,92.1,91.9,92.04,10700.0,75.6071,75.7469,75.5824,75.6975,10700.0
2015-04-29 11:00:00,92.05,92.22,92.05,92.2,9200.0,75.7058,75.8456,75.7058,75.8291,9200.0
2015-04-29 11:30:00,92.23,92.56,92.16,92.4,20400.0,75.8538,76.1252,75.7962,75.9936,20400.0
2015-04-29 12:00:00,92.4,92.42,91.94,92.05,10400.0,75.9936,76.0101,75.6153,75.7058,10400.0
2015-04-29 12:30:00,92.04,92.37,91.98,92.3,14300.0,75.6975,75.9689,75.6482,75.9114,14300.0
2015-04-29 13:00:00,92.24,92.27,91.95,92.04,11700.0,75.862,75.8867,75.6235,75.6975,11700.0
2015-04-29 13:30:00,92.06,92.2,92.04,92.11,7300.0,75.714,75.8291,75.6975,75.7551,7300.0
2015-04-29 14:00:00,91.98,92.45,91.95,92.41,8600.0,75.6482,76.0347,75.6235,76.0018,8600.0
2015-04-29 14:30:00,92.37,92.58,92.16,92.2,7900.0,75.9689,76.1417,75.7962,75.8291,7900.0
2015-04-29 15:00:00,92.22,92.37,92.15,92.29,17700.0,75.8456,75.9689,75.788,75.9031,17700.0
2015-04-29 15:30:00,92.25,92.47,92.25,92.42,55700.0,75.8702,76.0512,75.8702,76.0101,55700.0
2015-04-30 09:30:00,91.76,92.18,91.46,91.49,19800.0,75.4673,75.8127,75.2205,75.2452,19800.0
2015-04-30 10:00:00,91.49,91.83,91.41,91.69,16600.0,75.2452,75.5248,75.1794,75.4097,16600.0
2015-04-30 10:30:00,91.74,92.12,91.7,91.94,13600.0,75.4508,75.7633,75.4179,75.6153,13600.0
2015-04-30 11:00:00,91.93,92.35,91.93,92.34,23400.0,75.6071,75.9525,75.6071,75.9443,23400.0
2015-04-30 11:30:00,92.34,92.49,92.11,92.14,15100.0,75.9443,76.0676,75.7551,75.7798,15100.0
2015-04-30 12:00:00,92.12,92.24,92.06,92.14,17800.0,75.7633,75.862,75.714,75.7798,17800.0
2015-04-30 12:30:00,92.13,92.2,92.07,92.2,10400.0,75.7716,75.8291,75.7222,75.8291,10400.0
2015-04-30 13:00:00,92.23,92.28,92.02,92.1,8900.0,75.8538,75.8949,75.6811,75.7469,8900.0
2015-04-30 13:30:00,92.03,92.11,92.01,92.09,14200.0,75.6893,75.7551,75.6729,75.7387,14200.0
2015-04-30 14:00:00,92.05,92.05,91.79,91.79,15200.0,75.7058,75.7058,75.4919,75.4919,15200.0
2015-04-30 14:30:00,91.81,91.85,91.6,91.61,13900.0,75.5084,75.5413,75.3357,75.3439,13900.0
2015-04-30 15:00:00,91.58,91.6,91.34,91.48,19500.0,75.3192,75.3357,75.1218,75.237,19500.0
2015-04-30 15:30:00,91.46,91.68,91.32,91.64,56900.0,75.2205,75.4015,75.1054,75.3686,56900.0
2015-05-01 09:30:00,91.82,92.17,91.45,91.73,21700.0,75.5166,75.8045,75.2123,75.4426,21700.0
2015-05-01 10:00:00,91.76,92.05,91.7,91.9,56600.0,75.4673,75.7058,75.4179,75.5824,56600.0
2015-05-01 10:30:00,91.92,91.96,91.69,91.79,36300.0,75.5988,75.6317,75.4097,75.4919,36300.0
2015-05-01 11:00:00,91.8,91.88,91.53,91.75,41800.0,75.5002,75.5659,75.2781,75.459,41800.0
2015-05-01 11:30:00,91.75,91.79,91.21,91.42,29100.0,75.459,75.4919,75.0149,75.1876,29100.0
2015-05-01 12:00:00,91.42,91.51,91.25,91.51,9400.0,75.1876,75.2616,75.0478,75.2616,9400.0
2015-05-01 12:30:00,91.53,91.6,91.47,91.56,3000.0,75.2781,75.3357,75.2287,75.3028,3000.0
2015-05-01 13:00:00,91.57,91.79,91.57,91.79,7100.0,75.311,75.4919,75.311,75.4919,7100.0
2015-05-01 13:30:00,91.79,91.81,91.57,91.67,9700.0,75.4919,75.5084,75.311,75.3932,9700.0
2015-05-01 14:00:00,91.69,91.75,91.58,91.75,7900.0,75.4097,75.459,75.3192,75.459,7900.0
2015-05-01 14:30:00,91.75,91.75,91.53,91.55,11000.0,75.459,75.459,75.2781,75.2945,11000.0
2015-05-01 15:00:00,91.57,91.67,91.56,91.56,11800.0,75.311,75.3932,75.3028,75.3028,11800.0
2015-05-01 15:30:00,91.58,91.63,91.53,91.57,39100.0,75.3192,75.3603,75.2781,75.311,39100.0
2015-05-04 09:30:00,91.67,91.96,91.67,91.87,20300.0,75.3932,75.6317,75.3932,75.5577,20300.0
2015-05-04 10:00:00,91.88,91.95,91.62,91.72,19800.0,75.5659,75.6235,75.3521,75.4344,19800.0
2015-05-04 10:30:00,91.74,91.88,91.71,91.86,8100.0,75.4508,75.5659,75.4261,75.5495,8100.0
2015-05-04 11:00:00,91.86,91.97,91.82,91.92,14500.0,75.5495,75.64,75.5166,75.5988,14500.0
2015-05-04 11:30:00,91.91,91.93,91.79,91.81,24200.0,75.5906,75.6071,75.4919,75.5084,24200.0
2015-05-04 12:00:00,91.81,92.02,91.8,91.88,28200.0,75.5084,75.6811,75.5002,75.5659,28200.0
2015-05-04 12:30:00,91.89,92.09,91.81,92.07,20100.0,75.5742,75.7387,75.5084,75.7222,20100.0
2015-05-04 13:00:00,92.07,92.2,92.05,92.14,16100.0,75.7222,75.8291,75.7058,75.7798,16100.0
2015-05-04 13:30:00,92.15,92.17,91.95,92.17,16300.0,75.788,75.8045,75.6235,75.8045,16300.0
2015-05-04 14:00:00,92.2,92.44,92.2,92.44,9000.0,75.8291,76.0265,75.8291,76.0265,9000.0
2015-05-04 14:30:00,92.44,92.5,92.37,92.37,10200.0,76.0265,76.0759,75.9689,75.9689,10200.0
2015-05-04 15:00:00,92.35,92.39,92.19,92.38,20300.0,75.9525,75.9854,75.8209,75.9772,20300.0
2015-05-04 15:30:00,92.39,92.39,92.23,92.31,53500.0,75.9854,75.9854,75.8538,75.9196,53500.0
2015-05-05 09:30:00,91.7,92.54,91.6,92.3,58900.0,75.6872,76.3805,75.6047,76.1825,58900.0
2015-05-05 10:00:00,92.3,92.6,92.06,92.55,25200.0,76.1825,76.4301,75.9844,76.3888,25200.0
2015-05-05 10:30:00,92.55,92.62,92.43,92.49,49400.0,76.3888,76.4466,76.2898,76.3393,49400.0
2015-05-05 11:00:00,92.47,92.5,92.06,92.09,51700.0,76.3228,76.3475,75.9844,76.0091,51700.0
2015-05-05 11:30:00,92.05,92.27,92.03,92.26,8200.0,75.9761,76.1577,75.9596,76.1494,8200.0
2015-05-05 12:00:00,92.26,92.52,92.26,92.45,18700.0,76.1494,76.364,76.1494,76.3063,18700.0
2015-05-05 12:30:00,92.44,92.66,92.43,92.62,21400.0,76.298,76.4796,76.2898,76.4466,21400.0
2015-05-05 13:00:00,92.62,92.65,92.2,92.38,20600.0,76.4466,76.4713,76.0999,76.2485,20600.0
2015-05-05 13:30:00,92.37,92.61,92.37,92.6,26000.0,76.2402,76.4383,76.2402,76.4301,26000.0
2015-05-05 14:00:00,92.6,92.72,92.5,92.56,21100.0,76.4301,76.5291,76.3475,76.3971,21100.0
2015-05-05 14:30:00,92.54,92.57,92.35,92.39,32300.0,76.3805,76.4053,76.2237,76.2567,32300.0
2015-05-05 15:00:00,92.39,92.63,92.38,92.58,51800.0,76.2567,76.4548,76.2485,76.4136,51800.0
2015-05-05 15:30:00,92.58,92.61,92.39,92.41,74900.0,76.4136,76.4383,76.2567,76.2732,74900.0
2015-05-06 09:30:00,92.68,92.9,92.41,92.46,12300.0,76.4961,76.6777,76.2732,76.3145,12300.0
2015-05-06 10:00:00,92.63,92.68,92.3,92.49,15700.0,76.4548,76.4961,76.1825,76.3393,15700.0
2015-05-06 10:30:00,92.47,92.64,92.34,92.57,11500.0,76.3228,76.4631,76.2155,76.4053,11500.0
2015-05-06 11:00:00,92.61,92.65,92.21,92.35,11800.0,76.4383,76.4713,76.1082,76.2237,11800.0
2015-05-06 11:30:00,92.32,92.44,92.28,92.38,7800.0,76.199,76.298,76.1659,76.2485,7800.0
2015-05-06 12:00:00,92.37,92.37,92.17,92.23,7900.0,76.2402,76.2402,76.0752,76.1247,7900.0
2015-05-06 12:30:00,92.17,92.26,92.16,92.21,11000.0,76.0752,76.1494,76.0669,76.1082,11000.0
2015-05-06 13:00:00,92.19,92.32,92.17,92.23,9100.0,76.0917,76.199,76.0752,76.1247,9100.0
2015-05-06 13:30:00,92.24,92.24,92.11,92.21,11200.0,76.1329,76.1329,76.0256,76.1082,11200.0
2015-05-06 14:00:00,92.24,92.34,92.16,92.23,10400.0,76.1329,76.2155,76.0669,76.1247,10400.0
2015-05-06 14:30:00,92.2,92.2,92.0,92.16,16800.0,76.0999,76.0999,75.9348,76.0669,16800.0
2015-05-06 15:00:00,92.16,92.36,92.14,92.35,22700.0,76.0669,76.232,76.0504,76.2237,22700.0
2015-05-06 15:30:00,92.35,92.47,92.2,92.45,36000.0,76.2237,76.3228,76.0999,76.3063,36000.0
2015-05-07 09:30:00,92.26,92.43,91.61,92.3,15900.0,76.1494,76.2898,75.6129,76.1825,15900.0
2015-05-07 10:00:00,92.3,92.72,92.28,92.34,12000.0,76.1825,76.5291,76.1659,76.2155,12000.0
2015-05-07 10:30:00,92.33,92.74,92.16,92.67,15000.0,76.2072,76.5456,76.0669,76.4878,15000.0
2015-05-07 11:00:00,92.7,92.93,92.64,92.89,17700.0,76.5126,76.7024,76.4631,76.6694,17700.0
2015-05-07 11:30:00,92.88,92.89,92.48,92.49,10900.0,76.6612,76.6694,76.331,76.3393,10900.0
2015-05-07 12:00:00,92.5,92.74,92.48,92.68,7600.0,76.3475,76.5456,76.331,76.4961,7600.0
2015-05-07 12:30:00,92.68,92.83,92.66,92.68,10400.0,76.4961,76.6199,76.4796,76.4961,10400.0
2015-05-07 13:00:00,92.69,92.72,92.43,92.49,10900.0,76.5044,76.5291,76.2898,76.3393,10900.0
2015-05-07 13:30:00,92.53,92.57,92.34,92.38,12700.0,76.3723,76.4053,76.2155,76.2485,12700.0
2015-05-07 14:00:00,92.39,92.5,92.32,92.37,25200.0,76.2567,76.3475,76.199,76.2402,25200.0
2015-05-07 14:30:00,92.37,92.37,92.17,92.26,11000.0,76.2402,76.2402,76.0752,76.1494,11000.0
2015-05-07 15:00:00,92.26,92.31,92.09,92.14,18400.0,76.1494,76.1907,76.0091,76.0504,18400.0
2015-05-07 15:30:00,92.16,92.37,92.01,92.31,42700.0,76.0669,76.2402,75.9431,76.1907,42700.0
2015-05-08 09:30:00,92.85,93.33,92.58,92.68,9100.0,76.6364,77.0326,76.4136,76.4961,9100.0
2015-05-08 10:00:00,92.57,92.79,92.45,92.57,11800.0,76.4053,76.5869,76.3063,76.4053,11800.0
2015-05-08 10:30:00,92.58,92.79,92.49,92.72,7100.0,76.4136,76.5869,76.3393,76.5291,7100.0
2015-05-08 11:00:00,92.79,93.0,92.79,92.9,9300.0,76.5869,76.7602,76.5869,76.6777,9300.0
2015-05-08 11:30:00,92.93,93.08,92.93,93.06,4600.0,76.7024,76.8262,76.7024,76.8097,4600.0
2015-05-08 12:00:00,93.07,93.11,92.91,92.98,4500.0,76.818,76.851,76.6859,76.7437,4500.0
2015-05-08 12:30:00,92.99,93.02,92.88,93.02,3900.0,76.752,76.7767,76.6612,76.7767,3900.0
2015-05-08 13:00:00,92.99,93.09,92.96,92.97,4200.0,76.752,76.8345,76.7272,76.7355,4200.0
2015-05-08 13:30:00,92.97,92.98,92.85,92.88,6600.0,76.7355,76.7437,76.6364,76.6612,6600.0
2015-05-08 14:00:00,92.9,92.94,92.84,92.89,5900.0,76.6777,76.7107,76.6282,76.6694,5900.0
2015-05-08 14:30:00,92.9,93.07,92.9,93.07,5500.0,76.6777,76.818,76.6777,76.818,5500.0
2015-05-08 15:00:00,93.07,93.19,93.06,93.16,9600.0,76.818,76.917,76.8097,76.8923,9600.0
2015-05-08 15:30:00,93.16,93.33,93.12,93.23,27600.0,76.8923,77.0326,76.8593,76.9501,27600.0
2015-05-11 09:30:00,93.26,93.51,93.0,93.18,14400.0,76.9748,77.1812,76.7602,76.9088,14400.0
2015-05-11 10:00:00,93.33,93.33,92.8,92.85,13400.0,77.0326,77.0326,76.5951,76.6364,13400.0
2015-05-11 10:30:00,92.83,92.97,92.63,92.87,11700.0,76.6199,76.7355,76.4548,76.6529,11700.0
2015-05-11 11:00:00,92.88,92.95,92.73,92.87,16500.0,76.6612,76.719,76.5374,76.6529,16500.0
2015-05-11 11:30:00,92.87,92.98,92.82,92.94,8600.0,76.6529,76.7437,76.6117,76.7107,8600.0
2015-05-11 12:00:00,92.94,92.94,92.65,92.73,8500.0,76.7107,76.7107,76.4713,76.5374,8500.0
2015-05-11 12:30:00,92.77,92.94,92.75,92.94,8100.0,76.5704,76.7107,76.5539,76.7107,8100.0
2015-05-11 13:00:00,92.96,93.13,92.92,93.12,5900.0,76.7272,76.8675,76.6942,76.8593,5900.0
2015-05-11 13:30:00,93.13,93.13,93.01,93.07,6000.0,76.8675,76.8675,76.7685,76.818,6000.0
2015-05-11 14:00:00,93.01,93.11,92.99,93.04,7200.0,76.7685,76.851,76.752,76.7932,7200.0
2015-05-11 14:30:00,93.05,93.19,93.05,93.11,8200.0,76.8015,76.917,76.8015,76.851,8200.0
2015-05-11 15:00:00,93.1,93.49,93.08,93.45,18000.0,76.8428,77.1647,76.8262,77.1316,18000.0
2015-05-11 15:30:00,93.45,93.48,93.33,93.39,51700.0,77.1316,77.1564,77.0326,77.0821,51700.0
2015-05-12 09:30:00,92.75,93.36,92.7,93.2,16400.0,76.5539,77.0574,76.5126,76.9253,16400.0
2015-05-12 10:00:00,93.07,93.09,92.48,92.52,16200.0,76.818,76.8345,76.331,76.364,16200.0
2015-05-12 10:30:00,92.49,93.1,92.49,92.99,9100.0,76.3393,76.8428,76.3393,76.752,9100.0
2015-05-12 11:00:00,92.97,93.13,92.83,92.93,15900.0,76.7355,76.8675,76.6199,76.7024,15900.0
2015-05-12 11:30:00,92.96,92.99,92.86,92.96,5300.0,76.7272,76.752,76.6447,76.7272,5300.0
2015-05-12 12:00:00,92.92,92.93,92.74,92.83,6600.0,76.6942,76.7024,76.5456,76.6199,6600.0
2015-05-12 12:30:00,92.79,92.91,92.77,92.81,9400.0,76.5869,76.6859,76.5704,76.6034,9400.0
2015-05-12 13:00:00,92.75,92.87,92.67,92.77,9000.0,76.5539,76.6529,76.4878,76.5704,9000.0
2015-05-12 13:30:00,92.73,92.76,92.69,92.73,7600.0,76.5374,76.5621,76.5044,76.5374,7600.0
2015-05-12 14:00:00,92.73,92.91,92.64,92.9,6200.0,76.5374,76.6859,76.4631,76.6777,6200.0
2015-05-12 14:30:00,92.9,92.99,92.79,92.79,9200.0,76.6777,76.752,76.5869,76.5869,9200.0
2015-05-12 15:00:00,92.81,92.84,92.69,92.69,19800.0,76.6034,76.6282,76.5044,76.5044,19800.0
2015-05-12 15:30:00,92.72,92.75,92.49,92.5,79700.0,76.5291,76.5539,76.3393,76.3475,79700.0
2015-05-13 09:30:00,92.36,92.82,92.28,92.44,10700.0,76.232,76.6117,76.1659,76.298,10700.0
2015-05-13 10:00:00,92.45,92.47,92.26,92.44,17800.0,76.3063,76.3228,76.1494,76.298,17800.0
2015-05-13 10:30:00,92.44,92.44,92.16,92.16,8000.0,76.298,76.298,76.0669,76.0669,8000.0
2015-05-13 11:00:00,92.14,92.22,92.0,92.2,21900.0,76.0504,76.1164,75.9348,76.0999,21900.0
2015-05-13 11:30:00,92.22,92.61,92.19,92.5,19700.0,76.1164,76.4383,76.0917,76.3475,19700.0
2015-05-13 12:00:00,92.54,92.73,92.45,92.46,13100.0,76.3805,76.5374,76.3063,76.3145,13100.0
2015-05-13 12:30:00,92.46,92.59,92.42,92.46,16200.0,76.3145,76.4218,76.2815,76.3145,16200.0
2015-05-13 13:00:00,92.45,92.68,92.45,92.61,6100.0,76.3063,76.4961,76.3063,76.4383,6100.0
2015-05-13 13:30:00,92.66,92.7,92.6,92.64,7400.0,76.4796,76.5126,76.4301,76.4631,7400.0
2015-05-13 14:00:00,92.63,92.68,92.58,92.64,4800.0,76.4548,76.4961,76.4136,76.4631,4800.0
2015-05-13 14:30:00,92.64,92.71,92.56,92.59,9600.0,76.4631,76.5209,76.3971,76.4218,9600.0
2015-05-13 15:00:00,92.58,92.65,92.5,92.57,12000.0,76.4136,76.4713,76.3475,76.4053,12000.0
2015-05-13 15:30:00,92.53,92.53,92.37,92.42,31100.0,76.3723,76.3723,76.2402,76.2815,31100.0
2015-05-14 09:30:00,92.9,92.98,92.48,92.71,10900.0,76.6777,76.7437,76.331,76.5209,10900.0
2015-05-14 10:00:00,92.69,92.81,92.59,92.75,28800.0,76.5044,76.6034,76.4218,76.5539,28800.0
2015-05-14 10:30:00,92.77,92.98,92.73,92.98,10500.0,76.5704,76.7437,76.5374,76.7437,10500.0
2015-05-14 11:00:00,92.98,93.09,92.72,92.72,12800.0,76.7437,76.8345,76.5291,76.5291,12800.0
2015-05-14 11:30:00,92.71,92.8,92.61,92.8,9400.0,76.5209,76.5951,76.4383,76.5951,9400.0
2015-05-14 12:00:00,92.85,93.08,92.81,93.07,10800.0,76.6364,76.8262,76.6034,76.818,10800.0
2015-05-14 12:30:00,93.07,93.23,93.03,93.23,10600.0,76.818,76.9501,76.785,76.9501,10600.0
2015-05-14 13:00:00,93.21,93.3,93.16,93.23,12600.0,76.9335,77.0078,76.8923,76.9501,12600.0
2015-05-14 13:30:00,93.23,93.29,93.17,93.22,7500.0,76.9501,76.9996,76.9005,76.9418,7500.0
2015-05-14 14:00:00,93.24,93.47,93.22,93.47,10300.0,76.9583,77.1481,76.9418,77.1481,10300.0
2015-05-14 14:30:00,93.46,93.51,93.36,93.5,9100.0,77.1399,77.1812,77.0574,77.1729,9100.0
2015-05-14 15:00:00,93.5,93.56,93.39,93.43,15200.0,77.1729,77.2224,77.0821,77.1151,15200.0
2015-05-14 15:30:00,93.44,93.51,93.41,93.49,37200.0,77.1234,77.1812,77.0986,77.1647,37200.0
2015-05-15 09:30:00,93.57,93.6,93.16,93.16,15900.0,77.2307,77.2554,76.8923,76.8923,15900.0
2015-05-15 10:00:00,93.25,93.34,93.04,93.25,15200.0,76.9666,77.0408,76.7932,76.9666,15200.0
2015-05-15 10:30:00,93.19,93.31,93.13,93.31,12500.0,76.917,77.0161,76.8675,77.0161,12500.0
2015-05-15 11:00:00,93.31,93.42,93.18,93.3,13900.0,77.0161,77.1069,76.9088,77.0078,13900.0
2015-05-15 11:30:00,93.31,93.33,92.98,93.0,8000.0,77.0161,77.0326,76.7437,76.7602,8000.0
2015-05-15 12:00:00,93.01,93.03,92.88,92.96,8600.0,76.7685,76.785,76.6612,76.7272,8600.0
2015-05-15 12:30:00,92.94,93.08,92.91,93.04,9200.0,76.7107,76.8262,76.6859,76.7932,9200.0
2015-05-15 13:00:00,93.08,93.19,93.06,93.1,12100.0,76.8262,76.917,76.8097,76.8428,12100.0
2015-05-15 13:30:00,93.12,93.13,92.94,92.99,13500.0,76.8593,76.8675,76.7107,76.752,13500.0
2015-05-15 14:00:00,92.96,93.09,92.93,93.06,12800.0,76.7272,76.8345,76.7024,76.8097,12800.0
2015-05-15 14:30:00,93.03,93.17,92.98,93.11,9400.0,76.785,76.9005,76.7437,76.851,9400.0
2015-05-15 15:00:00,93.14,93.15,93.02,93.09,15500.0,76.8758,76.884,76.7767,76.8345,15500.0
2015-05-15 15:30:00,93.12,93.18,93.0,93.04,25100.0,76.8593,76.9088,76.7602,76.7932,25100.0
2015-05-18 09:30:00,93.03,93.49,92.94,93.37,10500.0,76.785,77.1647,76.7107,77.0656,10500.0
2015-05-18 10:00:00,93.4,93.57,93.33,93.39,9200.0,77.0904,77.2307,77.0326,77.0821,9200.0
2015-05-18 10:30:00,93.41,93.47,93.31,93.44,17000.0,77.0986,77.1481,77.0161,77.1234,17000.0
2015-05-18 11:00:00,93.44,93.7,93.41,93.7,16700.0,77.1234,77.338,77.0986,77.338,16700.0
2015-05-18 11:30:00,93.71,93.81,93.71,93.77,9200.0,77.3462,77.4288,77.3462,77.3958,9200.0
2015-05-18 12:00:00,93.77,93.88,93.75,93.8,7000.0,77.3958,77.4866,77.3793,77.4205,7000.0
2015-05-18 12:30:00,93.78,93.78,93.65,93.7,12300.0,77.404,77.404,77.2967,77.338,12300.0
2015-05-18 13:00:00,93.7,93.91,93.7,93.89,10200.0,77.338,77.5113,77.338,77.4948,10200.0
2015-05-18 13:30:00,93.88,94.02,93.83,93.97,29800.0,77.4866,77.6021,77.4453,77.5608,29800.0
2015-05-18 14:00:00,93.97,94.25,93.96,94.24,20200.0,77.5608,77.7919,77.5526,77.7837,20200.0
2015-05-18 14:30:00,94.24,94.31,94.2,94.29,14700.0,77.7837,77.8415,77.7507,77.825,14700.0
2015-05-18 15:00:00,94.27,94.31,94.23,94.3,21300.0,77.8085,77.8415,77.7754,77.8332,21300.0
2015-05-18 15:30:00,94.26,94.4,94.24,94.32,49000.0,77.8002,77.9157,77.7837,77.8497,49000.0
2015-05-19 09:30:00,94.19,94.55,93.72,94.25,17900.0,77.7424,78.0396,77.3545,77.7919,17900.0
2015-05-19 10:00:00,94.18,94.56,94.17,94.55,19500.0,77.7342,78.0478,77.7259,78.0396,19500.0
2015-05-19 10:30:00,94.5,94.53,94.35,94.38,11200.0,77.9983,78.023,77.8745,77.8992,11200.0
2015-05-19 11:00:00,94.39,94.55,94.38,94.45,24200.0,77.9075,78.0396,77.8992,77.957,24200.0
2015-05-19 11:30:00,94.43,94.49,94.26,94.3,46600.0,77.9405,77.99,77.8002,77.8332,46600.0
2015-05-19 12:00:00,94.29,94.41,94.27,94.39,6400.0,77.825,77.924,77.8085,77.9075,6400.0
2015-05-19 12:30:00,94.39,94.54,94.39,94.47,10600.0,77.9075,78.0313,77.9075,77.9735,10600.0
2015-05-19 13:00:00,94.48,94.65,94.47,94.64,10800.0,77.9818,78.1221,77.9735,78.1138,10800.0
2015-05-19 13:30:00,94.67,94.84,94.64,94.81,13200.0,78.1386,78.2789,78.1138,78.2542,13200.0
2015-05-19 14:00:00,94.8,95.02,94.77,95.0,27500.0,78.2459,78.4275,78.2211,78.411,27500.0
2015-05-19 14:30:00,95.0,95.1,94.83,94.98,23000.0,78.411,78.4935,78.2707,78.3945,23000.0
2015-05-19 15:00:00,94.99,95.1,94.9,95.05,34500.0,78.4027,78.4935,78.3284,78.4522,34500.0
2015-05-19 15:30:00,95.07,95.2,95.02,95.15,41900.0,78.4688,78.5761,78.4275,78.5348,41900.0
2015-05-20 09:30:00,95.26,95.48,94.46,94.84,18500.0,78.6256,78.8072,77.9653,78.2789,18500.0
2015-05-20 10:00:00,94.78,95.42,94.78,95.39,13500.0,78.2294,78.7576,78.2294,78.7329,13500.0
2015-05-20 10:30:00,95.38,95.44,95.32,95.38,21500.0,78.7246,78.7741,78.6751,78.7246,21500.0
2015-05-20 11:00:00,95.37,95.41,95.24,95.28,21100.0,78.7164,78.7494,78.6091,78.6421,21100.0
2015-05-20 11:30:00,95.31,95.32,94.99,95.01,25800.0,78.6668,78.6751,78.4027,78.4192,25800.0
2015-05-20 12:00:00,95.01,95.21,94.91,95.18,21400.0,78.4192,78.5843,78.3367,78.5595,21400.0
2015-05-20 12:30:00,95.17,95.3,95.14,95.3,15500.0,78.5513,78.6586,78.5265,78.6586,15500.0
2015-05-20 13:00:00,95.3,95.47,95.19,95.42,14400.0,78.6586,78.7989,78.5678,78.7576,14400.0
2015-05-20 13:30:00,95.43,95.44,95.24,95.29,19400.0,78.7659,78.7741,78.6091,78.6503,19400.0
2015-05-20 14:00:00,95.3,95.41,95.24,95.32,16500.0,78.6586,78.7494,78.6091,78.6751,16500.0
2015-05-20 14:30:00,95.32,95.33,95.1,95.14,21500.0,78.6751,78.6834,78.4935,78.5265,21500.0
2015-05-20 15:00:00,95.13,95.28,95.03,95.03,25500.0,78.5183,78.6421,78.4357,78.4357,25500.0
2015-05-20 15:30:00,95.04,95.12,95.0,95.04,67100.0,78.444,78.51,78.411,78.444,67100.0
2015-05-21 09:30:00,94.82,95.33,94.82,94.93,11600.0,78.2624,78.6834,78.2624,78.3532,11600.0
2015-05-21 10:00:00,94.81,95.09,94.81,95.09,11900.0,78.2542,78.4853,78.2542,78.4853,11900.0
2015-05-21 10:30:00,95.12,95.2,94.97,95.08,8500.0,78.51,78.5761,78.3862,78.477,8500.0
2015-05-21 11:00:00,95.08,95.28,95.08,95.24,9600.0,78.477,78.6421,78.477,78.6091,9600.0
2015-05-21 11:30:00,95.27,95.27,94.98,94.98,11500.0,78.6338,78.6338,78.3945,78.3945,11500.0
2015-05-21 12:00:00,95.01,95.01,94.73,94.73,15200.0,78.4192,78.4192,78.1881,78.1881,15200.0
2015-05-21 12:30:00,94.7,94.87,94.69,94.74,12200.0,78.1634,78.3037,78.1551,78.1964,12200.0
2015-05-21 13:00:00,94.72,94.74,94.62,94.65,6900.0,78.1799,78.1964,78.0973,78.1221,6900.0
2015-05-21 13:30:00,94.66,94.68,94.45,94.48,9900.0,78.1303,78.1469,77.957,77.9818,9900.0
2015-05-21 14:00:00,94.47,94.6,94.47,94.57,9100.0,77.9735,78.0808,77.9735,78.0561,9100.0
2015-05-21 14:30:00,94.57,94.63,94.42,94.43,12000.0,78.0561,78.1056,77.9323,77.9405,12000.0
2015-05-21 15:00:00,94.4,94.45,94.34,94.44,18000.0,77.9157,77.957,77.8662,77.9488,18000.0
2015-05-21 15:30:00,94.44,94.51,94.37,94.42,32500.0,77.9488,78.0065,77.891,77.9323,32500.0
2015-05-22 09:30:00,94.26,94.79,94.12,94.42,8500.0,77.8002,78.2376,77.6846,77.9323,8500.0
2015-05-22 10:00:00,94.32,94.51,94.31,94.51,7200.0,77.8497,78.0065,77.8415,78.0065,7200.0
2015-05-22 10:30:00,94.48,94.75,94.46,94.68,11600.0,77.9818,78.2046,77.9653,78.1469,11600.0
2015-05-22 11:00:00,94.7,94.71,94.51,94.67,9100.0,78.1634,78.1716,78.0065,78.1386,9100.0
2015-05-22 11:30:00,94.64,94.77,94.59,94.76,8600.0,78.1138,78.2211,78.0726,78.2129,8600.0
2015-05-22 12:00:00,94.76,94.83,94.69,94.81,13900.0,78.2129,78.2707,78.1551,78.2542,13900.0
2015-05-22 12:30:00,94.79,94.88,94.76,94.81,5900.0,78.2376,78.3119,78.2129,78.2542,5900.0
2015-05-22 13:00:00,94.76,94.91,94.75,94.86,6000.0,78.2129,78.3367,78.2046,78.2954,6000.0
2015-05-22 13:30:00,94.86,94.95,94.67,94.67,14300.0,78.2954,78.3697,78.1386,78.1386,14300.0
2015-05-22 14:00:00,94.65,94.68,94.54,94.67,7700.0,78.1221,78.1469,78.0313,78.1386,7700.0
2015-05-22 14:30:00,94.66,94.78,94.61,94.61,11100.0,78.1303,78.2294,78.0891,78.0891,11100.0
2015-05-22 15:00:00,94.6,94.67,94.58,94.67,13000.0,78.0808,78.1386,78.0643,78.1386,13000.0
2015-05-22 15:30:00,94.65,94.72,94.53,94.56,30600.0,78.1221,78.1799,78.023,78.0478,30600.0
2015-05-26 09:30:00,94.41,94.85,93.39,93.43,12700.0,77.924,78.2872,77.0821,77.1151,12700.0
2015-05-26 10:00:00,93.45,93.88,93.42,93.79,18000.0,77.1316,77.4866,77.1069,77.4123,18000.0
2015-05-26 10:30:00,93.76,93.77,93.17,93.17,27900.0,77.3875,77.3958,76.9005,76.9005,27900.0
2015-05-26 11:00:00,93.18,93.18,92.73,92.77,98500.0,76.9088,76.9088,76.5374,76.5704,98500.0
2015-05-26 11:30:00,92.79,93.47,92.73,93.41,36500.0,76.5869,77.1481,76.5374,77.0986,36500.0
2015-05-26 12:00:00,93.41,93.57,93.26,93.47,12400.0,77.0986,77.2307,76.9748,77.1481,12400.0
2015-05-26 12:30:00,93.41,93.41,93.26,93.32,8300.0,77.0986,77.0986,76.9748,77.0243,8300.0
2015-05-26 13:00:00,93.37,93.38,93.21,93.3,10400.0,77.0656,77.0739,76.9335,77.0078,10400.0
2015-05-26 13:30:00,93.26,93.26,93.12,93.22,22600.0,76.9748,76.9748,76.8593,76.9418,22600.0
2015-05-26 14:00:00,93.23,93.41,93.23,93.37,10400.0,76.9501,77.0986,76.9501,77.0656,10400.0
2015-05-26 14:30:00,93.38,93.6,93.33,93.6,16200.0,77.0739,77.2554,77.0326,77.2554,16200.0
2015-05-26 15:00:00,93.61,93.67,93.39,93.4,14100.0,77.2637,77.3132,77.0821,77.0904,14100.0
2015-05-26 15:30:00,93.44,93.54,93.25,93.3,40500.0,77.1234,77.2059,76.9666,77.0078,40500.0
2015-05-27 09:30:00,93.34,94.07,93.25,93.59,8000.0,77.0408,77.6434,76.9666,77.2472,8000.0
2015-05-27 10:00:00,93.58,93.65,93.39,93.42,9800.0,77.2389,77.2967,77.0821,77.1069,9800.0
2015-05-27 10:30:00,93.41,93.62,93.4,93.49,8100.0,77.0986,77.272,77.0904,77.1647,8100.0
2015-05-27 11:00:00,93.49,93.66,93.45,93.63,14400.0,77.1647,77.305,77.1316,77.2802,14400.0
2015-05-27 11:30:00,93.63,93.94,93.63,93.93,6800.0,77.2802,77.5361,77.2802,77.5278,6800.0
2015-05-27 12:00:00,93.94,94.12,93.94,94.07,10900.0,77.5361,77.6846,77.5361,77.6434,10900.0
2015-05-27 12:30:00,94.04,94.05,93.95,94.03,5000.0,77.6186,77.6269,77.5443,77.6104,5000.0
2015-05-27 13:00:00,93.99,94.1,93.99,94.05,12100.0,77.5773,77.6681,77.5773,77.6269,12100.0
2015-05-27 13:30:00,94.06,94.08,94.0,94.03,7200.0,77.6351,77.6516,77.5856,77.6104,7200.0
2015-05-27 14:00:00,94.04,94.12,94.02,94.06,12200.0,77.6186,77.6846,77.6021,77.6351,12200.0
2015-05-27 14:30:00,94.06,94.11,93.98,94.08,5800.0,77.6351,77.6764,77.5691,77.6516,5800.0
2015-05-27 15:00:00,94.09,94.15,94.03,94.06,9100.0,77.6599,77.7094,77.6104,77.6351,9100.0
2015-05-27 15:30:00,94.07,94.17,94.0,94.05,38800.0,77.6434,77.7259,77.5856,77.6269,38800.0
2015-05-28 09:30:00,94.09,94.2,93.4,93.59,18100.0,77.6599,77.7507,77.0904,77.2472,18100.0
2015-05-28 10:00:00,93.66,93.83,93.54,93.7,13900.0,77.305,77.4453,77.2059,77.338,13900.0
2015-05-28 10:30:00,93.69,93.83,93.53,93.81,8400.0,77.3297,77.4453,77.1977,77.4288,8400.0
2015-05-28 11:00:00,93.78,94.08,93.78,93.93,6800.0,77.404,77.6516,77.404,77.5278,6800.0
2015-05-28 11:30:00,93.92,94.05,93.7,93.73,4600.0,77.5196,77.6269,77.338,77.3627,4600.0
2015-05-28 12:00:00,93.76,93.94,93.69,93.87,11800.0,77.3875,77.5361,77.3297,77.4783,11800.0
2015-05-28 12:30:00,93.9,93.9,93.65,93.73,9700.0,77.5031,77.5031,77.2967,77.3627,9700.0
2015-05-28 13:00:00,93.73,93.85,93.66,93.74,9100.0,77.3627,77.4618,77.305,77.371,9100.0
2015-05-28 13:30:00,93.73,93.75,93.62,93.65,10000.0,77.3627,77.3793,77.272,77.2967,10000.0
2015-05-28 14:00:00,93.65,93.95,93.6,93.92,11000.0,77.2967,77.5443,77.2554,77.5196,11000.0
2015-05-28 14:30:00,93.94,94.01,93.9,94.01,8500.0,77.5361,77.5939,77.5031,77.5939,8500.0
2015-05-28 15:00:00,94.01,94.06,93.95,93.99,11500.0,77.5939,77.6351,77.5443,77.5773,11500.0
2015-05-28 15:30:00,94.05,94.08,93.96,94.06,26600.0,77.6269,77.6516,77.5526,77.6351,26600.0
2015-05-29 09:30:00,94.03,94.14,93.45,93.97,15600.0,77.6104,77.7012,77.1316,77.5608,15600.0
2015-05-29 10:00:00,94.01,94.03,93.76,93.76,16600.0,77.5939,77.6104,77.3875,77.3875,16600.0
2015-05-29 10:30:00,93.76,93.76,93.32,93.5,15900.0,77.3875,77.3875,77.0243,77.1729,15900.0
2015-05-29 11:00:00,93.46,93.7,93.36,93.36,12300.0,77.1399,77.338,77.0574,77.0574,12300.0
2015-05-29 11:30:00,93.33,93.67,93.3,93.63,13300.0,77.0326,77.3132,77.0078,77.2802,13300.0
2015-05-29 12:00:00,93.65,93.77,93.52,93.77,15100.0,77.2967,77.3958,77.1894,77.3958,15100.0
2015-05-29 12:30:00,93.74,93.88,93.6,93.6,12700.0,77.371,77.4866,77.2554,77.2554,12700.0
2015-05-29 13:00:00,93.6,93.77,93.56,93.77,21800.0,77.2554,77.3958,77.2224,77.3958,21800.0
2015-05-29 13:30:00,93.77,93.84,93.6,93.61,9800.0,77.3958,77.4535,77.2554,77.2637,9800.0
2015-05-29 14:00:00,93.61,93.7,93.53,93.68,16000.0,77.2637,77.338,77.1977,77.3215,16000.0
2015-05-29 14:30:00,93.67,93.68,93.53,93.61,24300.0,77.3132,77.3215,77.1977,77.2637,24300.0
2015-05-29 15:00:00,93.6,93.74,93.55,93.74,30900.0,77.2554,77.371,77.2142,77.371,30900.0
2015-05-29 15:30:00,93.75,93.77,93.51,93.53,79700.0,77.3793,77.3958,77.1812,77.1977,79700.0
2015-06-01 09:30:00,93.68,94.19,93.23,93.53,14165.0,77.3215,77.7424,76.9501,77.1977,14165.0
2015-06-01 10:00:00,93.45,93.72,93.05,93.24,12865.0,77.1316,77.3545,76.8015,76.9583,12865.0
2015-06-01 10:30:00,93.25,93.59,93.11,93.59,13009.0,76.9666,77.2472,76.851,77.2472,13009.0
2015-06-01 11:00:00,93.62,93.78,93.57,93.59,6500.0,77.272,77.404,77.2307,77.2472,6500.0
2015-06-01 11:30:00,93.61,93.76,93.6,93.65,7865.0,77.2637,77.3875,77.2554,77.2967,7865.0
2015-06-01 12:00:00,93.69,94.0,93.69,94.0,4625.0,77.3297,77.5856,77.3297,77.5856,4625.0
2015-06-01 12:30:00,94.01,94.1,93.95,94.06,13167.0,77.5939,77.6681,77.5443,77.6351,13167.0
2015-06-01 13:00:00,94.11,94.11,93.84,93.84,7436.0,77.6764,77.6764,77.4535,77.4535,7436.0
2015-06-01 13:30:00,93.88,93.95,93.85,93.93,6280.0,77.4866,77.5443,77.4618,77.5278,6280.0
2015-06-01 14:00:00,93.97,94.1,93.85,94.08,12832.0,77.5608,77.6681,77.4618,77.6516,12832.0
2015-06-01 14:30:00,94.1,94.19,94.03,94.07,13402.0,77.6681,77.7424,77.6104,77.6434,13402.0
2015-06-01 15:00:00,94.06,94.18,94.05,94.14,33224.0,77.6351,77.7342,77.6269,77.7012,33224.0
2015-06-01 15:30:00,94.16,94.18,93.91,94.07,53490.0,77.7177,77.7342,77.5113,77.6434,53490.0
2015-06-02 09:30:00,93.96,94.15,93.57,94.08,14825.0,77.5526,77.7094,77.2307,77.6516,14825.0
2015-06-02 10:00:00,94.03,94.09,93.79,93.93,19291.0,77.6104,77.6599,77.4123,77.5278,19291.0
2015-06-02 10:30:00,93.94,94.0,93.66,93.66,18018.0,77.5361,77.5856,77.305,77.305,18018.0
2015-06-02 11:00:00,93.65,93.78,93.63,93.78,7003.0,77.2967,77.404,77.2802,77.404,7003.0
2015-06-02 11:30:00,93.71,93.78,93.63,93.77,9271.0,77.3462,77.404,77.2802,77.3958,9271.0
2015-06-02 12:00:00,93.79,94.09,93.73,94.04,8832.0,77.4123,77.6599,77.3627,77.6186,8832.0
2015-06-02 12:30:00,94.08,94.15,94.03,94.11,13044.0,77.6516,77.7094,77.6104,77.6764,13044.0
2015-06-02 13:00:00,94.07,94.08,93.93,93.98,10884.0,77.6434,77.6516,77.5278,77.5691,10884.0
2015-06-02 13:30:00,94.02,94.09,93.94,94.08,8932.0,77.6021,77.6599,77.5361,77.6516,8932.0
2015-06-02 14:00:00,94.05,94.06,93.82,93.87,12525.0,77.6269,77.6351,77.437,77.4783,12525.0
2015-06-02 14:30:00,93.86,93.86,93.53,93.59,22137.0,77.47,77.47,77.1977,77.2472,22137.0
2015-06-02 15:00:00,93.59,93.75,93.48,93.75,20331.0,77.2472,77.3793,77.1564,77.3793,20331.0
2015-06-02 15:30:00,93.74,93.82,93.61,93.75,31277.0,77.371,77.437,77.2637,77.3793,31277.0
2015-06-03 09:30:00,94.38,94.68,94.08,94.37,32612.0,77.8992,78.1469,77.6516,77.891,32612.0
2015-06-03 10:00:00,94.57,95.03,94.41,95.03,17692.0,78.0561,78.4357,77.924,78.4357,17692.0
2015-06-03 10:30:00,95.03,95.13,94.76,95.06,16264.0,78.4357,78.5183,78.2129,78.4605,16264.0
2015-06-03 11:00:00,95.06,95.33,95.04,95.28,24193.0,78.4605,78.6834,78.444,78.6421,24193.0
2015-06-03 11:30:00,95.28,95.31,95.04,95.22,19526.0,78.6421,78.6668,78.444,78.5926,19526.0
2015-06-03 12:00:00,95.17,95.24,94.82,94.86,9128.0,78.5513,78.6091,78.2624,78.2954,9128.0
2015-06-03 12:30:00,94.85,95.12,94.78,95.1,10444.0,78.2872,78.51,78.2294,78.4935,10444.0
2015-06-03 13:00:00,95.11,95.26,95.02,95.17,27100.0,78.5018,78.6256,78.4275,78.5513,27100.0
2015-06-03 13:30:00,95.19,95.2,95.11,95.13,5675.0,78.5678,78.5761,78.5018,78.5183,5675.0
2015-06-03 14:00:00,95.12,95.41,95.12,95.39,9811.0,78.51,78.7494,78.51,78.7329,9811.0
2015-06-03 14:30:00,95.38,95.38,95.2,95.2,14919.0,78.7246,78.7246,78.5761,78.5761,14919.0
2015-06-03 15:00:00,95.22,95.29,95.1,95.14,21013.0,78.5926,78.6503,78.4935,78.5265,21013.0
2015-06-03 15:30:00,95.17,95.3,95.13,95.19,44887.0,78.5513,78.6586,78.5183,78.5678,44887.0
2015-06-04 09:30:00,94.63,95.08,94.52,94.84,8178.0,78.1056,78.477,78.0148,78.2789,8178.0
2015-06-04 10:00:00,94.84,94.92,94.45,94.54,11633.0,78.2789,78.3449,77.957,78.0313,11633.0
2015-06-04 10:30:00,94.5,94.5,94.25,94.25,15100.0,77.9983,77.9983,77.7919,77.7919,15100.0
2015-06-04 11:00:00,94.22,94.36,94.13,94.17,15371.0,77.7672,77.8827,77.6929,77.7259,15371.0
2015-06-04 11:30:00,94.15,94.16,93.9,94.01,10710.0,77.7094,77.7177,77.5031,77.5939,10710.0
2015-06-04 12:00:00,93.98,94.12,93.94,94.12,8690.0,77.5691,77.6846,77.5361,77.6846,8690.0
2015-06-04 12:30:00,94.1,94.23,94.07,94.09,6264.0,77.6681,77.7754,77.6434,77.6599,6264.0
2015-06-04 13:00:00,94.07,94.08,93.66,93.67,13050.0,77.6434,77.6516,77.305,77.3132,13050.0
2015-06-04 13:30:00,93.68,93.84,93.66,93.83,10315.0,77.3215,77.4535,77.305,77.4453,10315.0
2015-06-04 14:00:00,93.78,93.96,93.75,93.82,16116.0,77.404,77.5526,77.3793,77.437,16116.0
2015-06-04 14:30:00,93.82,93.97,93.78,93.97,18281.0,77.437,77.5608,77.404,77.5608,18281.0
2015-06-04 15:00:00,93.97,94.1,93.96,94.07,44037.0,77.5608,77.6681,77.5526,77.6434,44037.0
2015-06-04 15:30:00,94.04,94.1,93.92,94.1,63006.0,77.6186,77.6681,77.5196,77.6681,63006.0
2015-06-05 09:30:00,94.71,94.76,93.83,94.56,17393.0,78.1716,78.2129,77.4453,78.0478,17393.0
2015-06-05 10:00:00,94.65,94.76,94.46,94.62,9211.0,78.1221,78.2129,77.9653,78.0973,9211.0
2015-06-05 10:30:00,94.63,94.77,94.28,94.36,12420.0,78.1056,78.2211,77.8167,77.8827,12420.0
2015-06-05 11:00:00,94.32,94.39,94.08,94.26,7920.0,77.8497,77.9075,77.6516,77.8002,7920.0
2015-06-05 11:30:00,94.25,94.26,94.16,94.2,5100.0,77.7919,77.8002,77.7177,77.7507,5100.0
2015-06-05 12:00:00,94.22,94.22,94.04,94.09,5430.0,77.7672,77.7672,77.6186,77.6599,5430.0
2015-06-05 12:30:00,94.04,94.36,94.04,94.32,5788.0,77.6186,77.8827,77.6186,77.8497,5788.0
2015-06-05 13:00:00,94.29,94.29,94.19,94.2,3900.0,77.825,77.825,77.7424,77.7507,3900.0
2015-06-05 13:30:00,94.22,94.25,94.11,94.11,2550.0,77.7672,77.7919,77.6764,77.6764,2550.0
2015-06-05 14:00:00,94.09,94.25,94.09,94.25,4300.0,77.6599,77.7919,77.6599,77.7919,4300.0
2015-06-05 14:30:00,94.22,94.36,94.18,94.36,6779.0,77.7672,77.8827,77.7342,77.8827,6779.0
2015-06-05 15:00:00,94.38,94.49,94.36,94.46,19220.0,77.8992,77.99,77.8827,77.9653,19220.0
2015-06-05 15:30:00,94.46,94.6,94.44,94.55,32398.0,77.9653,78.0808,77.9488,78.0396,32398.0
2015-06-08 09:30:00,94.34,94.93,94.27,94.43,12081.0,77.8662,78.3532,77.8085,77.9405,12081.0
2015-06-08 10:00:00,94.42,94.59,94.35,94.59,18172.0,77.9323,78.0726,77.8745,78.0726,18172.0
2015-06-08 10:30:00,94.57,94.66,94.52,94.58,8525.0,78.0561,78.1303,78.0148,78.0643,8525.0
2015-06-08 11:00:00,94.57,94.58,94.41,94.51,7619.0,78.0561,78.0643,77.924,78.0065,7619.0
2015-06-08 11:30:00,94.48,94.48,94.32,94.32,13160.0,77.9818,77.9818,77.8497,77.8497,13160.0
2015-06-08 12:00:00,94.33,94.33,94.25,94.29,5460.0,77.858,77.858,77.7919,77.825,5460.0
2015-06-08 12:30:00,94.27,94.31,94.07,94.08,5604.0,77.8085,77.8415,77.6434,77.6516,5604.0
2015-06-08 13:00:00,94.07,94.11,94.01,94.11,6201.0,77.6434,77.6764,77.5939,77.6764,6201.0
2015-06-08 13:30:00,94.09,94.14,93.98,94.14,6900.0,77.6599,77.7012,77.5691,77.7012,6900.0
2015-06-08 14:00:00,94.08,94.11,93.93,94.11,6002.0,77.6516,77.6764,77.5278,77.6764,6002.0
2015-06-08 14:30:00,94.14,94.24,94.14,94.24,6600.0,77.7012,77.7837,77.7012,77.7837,6600.0
2015-06-08 15:00:00,94.24,94.29,94.08,94.12,9811.0,77.7837,77.825,77.6516,77.6846,9811.0
2015-06-08 15:30:00,94.1,94.11,93.72,93.8,50162.0,77.6681,77.6764,77.3545,77.4205,50162.0
2015-06-09 09:30:00,93.83,94.21,93.2,93.28,18128.0,77.4453,77.7589,76.9253,76.9913,18128.0
2015-06-09 10:00:00,93.22,93.49,93.18,93.26,14137.0,76.9418,77.1647,76.9088,76.9748,14137.0
2015-06-09 10:30:00,93.25,93.61,93.14,93.61,15587.0,76.9666,77.2637,76.8758,77.2637,15587.0
2015-06-09 11:00:00,93.62,93.69,93.5,93.5,9460.0,77.272,77.3297,77.1729,77.1729,9460.0
2015-06-09 11:30:00,93.51,93.63,93.34,93.35,35189.0,77.1812,77.2802,77.0408,77.0491,35189.0
2015-06-09 12:00:00,93.37,93.44,93.29,93.39,22138.0,77.0656,77.1234,76.9996,77.0821,22138.0
2015-06-09 12:30:00,93.44,93.69,93.44,93.67,4700.0,77.1234,77.3297,77.1234,77.3132,4700.0
2015-06-09 13:00:00,93.68,93.77,93.59,93.61,7601.0,77.3215,77.3958,77.2472,77.2637,7601.0
2015-06-09 13:30:00,93.62,93.63,93.49,93.54,6791.0,77.272,77.2802,77.1647,77.2059,6791.0
2015-06-09 14:00:00,93.55,93.62,93.51,93.54,6196.0,77.2142,77.272,77.1812,77.2059,6196.0
2015-06-09 14:30:00,93.54,93.65,93.49,93.54,5050.0,77.2059,77.2967,77.1647,77.2059,5050.0
2015-06-09 15:00:00,93.54,93.64,93.48,93.5,13840.0,77.2059,77.2885,77.1564,77.1729,13840.0
2015-06-09 15:30:00,93.54,93.66,93.46,93.58,45654.0,77.2059,77.305,77.1399,77.2389,45654.0
2015-06-10 09:30:00,94.02,94.94,93.0,94.6,19844.0,77.6021,78.3615,76.7602,78.0808,19844.0
2015-06-10 10:00:00,94.67,94.95,94.65,94.91,9665.0,78.1386,78.3697,78.1221,78.3367,9665.0
2015-06-10 10:30:00,94.95,95.19,94.91,95.19,9578.0,78.3697,78.5678,78.3367,78.5678,9578.0
2015-06-10 11:00:00,95.23,95.34,95.06,95.1,13212.0,78.6008,78.6916,78.4605,78.4935,13212.0
2015-06-10 11:30:00,95.17,95.23,95.01,95.01,8900.0,78.5513,78.6008,78.4192,78.4192,8900.0
2015-06-10 12:00:00,94.89,95.15,94.89,95.06,7366.0,78.3202,78.5348,78.3202,78.4605,7366.0
2015-06-10 12:30:00,95.03,95.09,94.96,94.96,4901.0,78.4357,78.4853,78.378,78.378,4901.0
2015-06-10 13:00:00,95.01,95.03,94.78,94.9,4700.0,78.4192,78.4357,78.2294,78.3284,4700.0
2015-06-10 13:30:00,94.89,94.98,94.84,94.98,8200.0,78.3202,78.3945,78.2789,78.3945,8200.0
2015-06-10 14:00:00,94.96,95.13,94.95,95.0,17286.0,78.378,78.5183,78.3697,78.411,17286.0
2015-06-10 14:30:00,95.01,95.01,94.92,94.95,7450.0,78.4192,78.4192,78.3449,78.3697,7450.0
2015-06-10 15:00:00,94.97,95.06,94.92,95.06,10620.0,78.3862,78.4605,78.3449,78.4605,10620.0
2015-06-10 15:30:00,95.07,95.13,94.98,94.98,35925.0,78.4688,78.5183,78.3945,78.3945,35925.0
2015-06-11 09:30:00,95.09,95.71,94.7,95.59,8239.0,78.4853,78.997,78.1634,78.898,8239.0
2015-06-11 10:00:00,95.59,95.68,95.45,95.47,4500.0,78.898,78.9722,78.7824,78.7989,4500.0
2015-06-11 10:30:00,95.42,95.42,95.14,95.17,8889.0,78.7576,78.7576,78.5265,78.5513,8889.0
2015-06-11 11:00:00,95.14,95.43,95.14,95.37,9869.0,78.5265,78.7659,78.5265,78.7164,9869.0
2015-06-11 11:30:00,95.34,95.54,95.34,95.34,6520.0,78.6916,78.8567,78.6916,78.6916,6520.0
2015-06-11 12:00:00,95.35,95.46,95.34,95.45,2893.0,78.6999,78.7907,78.6916,78.7824,2893.0
2015-06-11 12:30:00,95.49,95.55,95.42,95.51,5600.0,78.8154,78.8649,78.7576,78.8319,5600.0
2015-06-11 13:00:00,95.5,95.63,95.41,95.63,5150.0,78.8237,78.931,78.7494,78.931,5150.0
2015-06-11 13:30:00,95.66,95.7,95.51,95.67,6457.0,78.9557,78.9887,78.8319,78.964,6457.0
2015-06-11 14:00:00,95.7,95.86,95.68,95.82,7814.0,78.9887,79.1208,78.9722,79.0878,7814.0
2015-06-11 14:30:00,95.82,95.92,95.69,95.74,12635.0,79.0878,79.1703,78.9805,79.0218,12635.0
2015-06-11 15:00:00,95.76,95.89,95.73,95.85,21001.0,79.0383,79.1456,79.0135,79.1125,21001.0
2015-06-11 15:30:00,95.89,95.98,95.74,95.97,65110.0,79.1456,79.2198,79.0218,79.2116,65110.0
2015-06-12 09:30:00,95.47,95.97,95.42,95.7,28010.0,78.7989,79.2116,78.7576,78.9887,28010.0
2015-06-12 10:00:00,95.79,96.37,95.79,96.32,55071.0,79.063,79.5417,79.063,79.5005,55071.0
2015-06-12 10:30:00,96.31,96.35,95.77,95.77,27277.0,79.4922,79.5252,79.0465,79.0465,27277.0
2015-06-12 11:00:00,95.74,96.31,95.72,96.23,16280.0,79.0218,79.4922,79.0052,79.4262,16280.0
2015-06-12 11:30:00,96.2,96.2,95.76,95.76,10097.0,79.4014,79.4014,79.0383,79.0383,10097.0
2015-06-12 12:00:00,95.81,96.03,95.81,95.98,9102.0,79.0795,79.2611,79.0795,79.2198,9102.0
2015-06-12 12:30:00,95.94,95.96,95.78,95.82,10165.0,79.1868,79.2033,79.0548,79.0878,10165.0
2015-06-12 13:00:00,95.82,96.03,95.73,96.02,7000.0,79.0878,79.2611,79.0135,79.2529,7000.0
2015-06-12 13:30:00,96.05,96.2,95.93,96.13,13730.0,79.2776,79.4014,79.1786,79.3437,13730.0
2015-06-12 14:00:00,96.07,96.1,95.85,95.87,6752.0,79.2941,79.3189,79.1125,79.1291,6752.0
2015-06-12 14:30:00,95.85,95.88,95.81,95.83,9392.0,79.1125,79.1373,79.0795,79.096,9392.0
2015-06-12 15:00:00,95.83,96.08,95.83,96.08,15488.0,79.096,79.3024,79.096,79.3024,15488.0
2015-06-12 15:30:00,96.1,96.32,96.09,96.1,97924.0,79.3189,79.5005,79.3106,79.3189,97924.0
2015-06-15 09:30:00,95.61,95.61,94.38,95.01,16773.0,78.9145,78.9145,77.8992,78.4192,16773.0
2015-06-15 10:00:00,94.95,95.23,94.9,95.02,20890.0,78.3697,78.6008,78.3284,78.4275,20890.0
2015-06-15 10:30:00,95.08,95.3,95.01,95.3,16209.0,78.477,78.6586,78.4192,78.6586,16209.0
2015-06-15 11:00:00,95.31,95.55,95.29,95.29,15257.0,78.6668,78.8649,78.6503,78.6503,15257.0
2015-06-15 11:30:00,95.29,96.19,95.29,96.07,21627.0,78.6503,79.3932,78.6503,79.2941,21627.0
2015-06-15 12:00:00,96.0,96.0,95.61,95.65,9427.0,79.2364,79.2364,78.9145,78.9475,9427.0
2015-06-15 12:30:00,95.68,95.89,95.6,95.86,4300.0,78.9722,79.1456,78.9062,79.1208,4300.0
2015-06-15 13:00:00,95.85,95.86,95.59,95.62,6825.0,79.1125,79.1208,78.898,78.9227,6825.0
2015-06-15 13:30:00,95.62,95.9,95.55,95.71,9693.0,78.9227,79.1538,78.8649,78.997,9693.0
2015-06-15 14:00:00,95.73,95.88,95.67,95.76,7372.0,79.0135,79.1373,78.964,79.0383,7372.0
2015-06-15 14:30:00,95.79,95.79,95.49,95.55,7341.0,79.063,79.063,78.8154,78.8649,7341.0
2015-06-15 15:00:00,95.52,95.61,95.41,95.59,23810.0,78.8402,78.9145,78.7494,78.898,23810.0
2015-06-15 15:30:00,95.53,95.73,95.47,95.58,41941.0,78.8484,79.0135,78.7989,78.8897,41941.0
2015-06-16 09:30:00,95.51,96.48,95.51,96.48,21054.0,78.8319,79.6325,78.8319,79.6325,21054.0
2015-06-16 10:00:00,96.38,96.42,95.89,95.96,37637.0,79.55,79.583,79.1456,79.2033,37637.0
2015-06-16 10:30:00,96.07,96.18,95.75,96.12,85132.0,79.2941,79.3849,79.03,79.3354,85132.0
2015-06-16 11:00:00,96.06,96.65,96.06,96.55,30821.0,79.2859,79.7729,79.2859,79.6903,30821.0
2015-06-16 11:30:00,96.59,96.69,96.5,96.59,12400.0,79.7233,79.8059,79.649,79.7233,12400.0
2015-06-16 12:00:00,96.64,96.69,96.52,96.65,10181.0,79.7646,79.8059,79.6656,79.7729,10181.0
2015-06-16 12:30:00,96.66,96.76,96.59,96.65,6200.0,79.7811,79.8636,79.7233,79.7729,6200.0
2015-06-16 13:00:00,96.65,96.8,96.64,96.8,10987.0,79.7729,79.8967,79.7646,79.8967,10987.0
2015-06-16 13:30:00,96.86,97.56,96.86,97.5,79927.0,79.9462,80.5239,79.9462,80.4744,79927.0
2015-06-16 14:00:00,97.47,97.92,97.14,97.16,89020.0,80.4497,80.8211,80.1773,80.1938,89020.0
2015-06-16 14:30:00,97.16,97.16,96.88,96.88,17982.0,80.1938,80.1938,79.9627,79.9627,17982.0
2015-06-16 15:00:00,96.88,96.96,96.83,96.88,25788.0,79.9627,80.0287,79.9214,79.9627,25788.0
2015-06-16 15:30:00,96.83,96.97,96.62,96.63,66361.0,79.9214,80.037,79.7481,79.7563,66361.0
2015-06-17 09:30:00,96.99,97.36,96.53,96.65,12354.0,80.0535,80.3589,79.6738,79.7729,12354.0
2015-06-17 10:00:00,96.63,96.7,96.24,96.55,9100.0,79.7563,79.8141,79.4344,79.6903,9100.0
2015-06-17 10:30:00,96.58,96.7,96.37,96.48,11985.0,79.7151,79.8141,79.5417,79.6325,11985.0
2015-06-17 11:00:00,96.49,96.53,96.3,96.33,13289.0,79.6408,79.6738,79.484,79.5087,13289.0
2015-06-17 11:30:00,96.3,96.56,96.21,96.55,26157.0,79.484,79.6986,79.4097,79.6903,26157.0
2015-06-17 12:00:00,96.54,96.54,96.36,96.44,6100.0,79.6821,79.6821,79.5335,79.5995,6100.0
2015-06-17 12:30:00,96.44,96.58,96.22,96.25,11219.0,79.5995,79.7151,79.4179,79.4427,11219.0
2015-06-17 13:00:00,96.29,96.36,96.23,96.26,4700.0,79.4757,79.5335,79.4262,79.451,4700.0
2015-06-17 13:30:00,96.31,96.53,96.3,96.49,7583.0,79.4922,79.6738,79.484,79.6408,7583.0
2015-06-17 14:00:00,96.48,96.95,95.9,96.16,26213.0,79.6325,80.0205,79.1538,79.3684,26213.0
2015-06-17 14:30:00,96.18,96.7,96.17,96.45,11026.0,79.3849,79.8141,79.3767,79.6078,11026.0
2015-06-17 15:00:00,96.46,96.53,96.29,96.38,25375.0,79.616,79.6738,79.4757,79.55,25375.0
2015-06-17 15:30:00,96.38,96.41,96.15,96.15,42118.0,79.55,79.5748,79.3602,79.3602,42118.0
2015-06-18 09:30:00,96.34,96.79,96.13,96.2,12363.0,79.517,79.8884,79.3437,79.4014,12363.0
2015-06-18 10:00:00,96.29,96.77,96.22,96.6,15026.0,79.4757,79.8719,79.4179,79.7316,15026.0
2015-06-18 10:30:00,96.75,97.13,96.62,97.06,24034.0,79.8554,80.169,79.7481,80.1113,24034.0
2015-06-18 11:00:00,97.09,97.28,96.94,97.07,23011.0,80.136,80.2928,80.0122,80.1195,23011.0
2015-06-18 11:30:00,97.05,97.14,96.93,97.03,12400.0,80.103,80.1773,80.004,80.0865,12400.0
2015-06-18 12:00:00,97.04,97.29,97.04,97.23,11987.0,80.0947,80.3011,80.0947,80.2516,11987.0
2015-06-18 12:30:00,97.33,97.49,97.06,97.06,7625.0,80.3341,80.4662,80.1113,80.1113,7625.0
2015-06-18 13:00:00,97.12,97.18,96.97,96.97,13299.0,80.1608,80.2103,80.037,80.037,13299.0
2015-06-18 13:30:00,96.96,97.08,96.95,97.02,7383.0,80.0287,80.1278,80.0205,80.0782,7383.0
2015-06-18 14:00:00,97.01,97.1,96.95,97.02,14186.0,80.07,80.1443,80.0205,80.0782,14186.0
2015-06-18 14:30:00,97.02,97.07,96.95,97.04,8300.0,80.0782,80.1195,80.0205,80.0947,8300.0
2015-06-18 15:00:00,97.03,97.03,96.84,96.96,15411.0,80.0865,80.0865,79.9297,80.0287,15411.0
2015-06-18 15:30:00,96.93,96.99,96.83,96.86,57602.0,80.004,80.0535,79.9214,79.9462,57602.0
2015-06-19 09:30:00,96.89,97.48,96.58,97.09,71702.0,79.9709,80.4579,79.7151,80.136,71702.0
2015-06-19 10:00:00,97.08,97.14,96.79,97.03,9977.0,80.1278,80.1773,79.8884,80.0865,9977.0
2015-06-19 10:30:00,96.97,97.17,96.9,97.16,12515.0,80.037,80.202,79.9792,80.1938,12515.0
2015-06-19 11:00:00,97.11,97.25,97.03,97.25,13379.0,80.1525,80.2681,80.0865,80.2681,13379.0
2015-06-19 11:30:00,97.26,97.34,97.08,97.23,14213.0,80.2763,80.3424,80.1278,80.2516,14213.0
2015-06-19 12:00:00,97.22,97.34,97.22,97.33,10803.0,80.2433,80.3424,80.2433,80.3341,10803.0
2015-06-19 12:30:00,97.32,97.34,97.17,97.26,8833.0,80.3259,80.3424,80.202,80.2763,8833.0
2015-06-19 13:00:00,97.28,97.47,97.19,97.46,10900.0,80.2928,80.4497,80.2186,80.4414,10900.0
2015-06-19 13:30:00,97.47,97.54,97.36,97.41,8900.0,80.4497,80.5074,80.3589,80.4001,8900.0
2015-06-19 14:00:00,97.43,97.43,97.21,97.31,19756.0,80.4166,80.4166,80.2351,80.3176,19756.0
2015-06-19 14:30:00,97.3,97.3,97.0,97.08,12102.0,80.3093,80.3093,80.0617,80.1278,12102.0
2015-06-19 15:00:00,97.11,97.12,96.94,96.98,20494.0,80.1525,80.1608,80.0122,80.0452,20494.0
2015-06-19 15:30:00,96.96,97.28,96.92,96.93,85249.0,80.0287,80.2928,79.9957,80.004,85249.0
2015-06-22 09:30:00,97.83,97.98,97.14,97.34,25513.0,80.7468,80.8706,80.1773,80.3424,25513.0
2015-06-22 10:00:00,97.31,97.58,97.28,97.56,8950.0,80.3176,80.5405,80.2928,80.5239,8950.0
2015-06-22 10:30:00,97.59,97.65,97.33,97.42,20671.0,80.5487,80.5982,80.3341,80.4084,20671.0
2015-06-22 11:00:00,97.43,97.72,97.33,97.72,9650.0,80.4166,80.656,80.3341,80.656,9650.0
2015-06-22 11:30:00,97.67,97.71,97.44,97.45,13738.0,80.6147,80.6478,80.4249,80.4332,13738.0
2015-06-22 12:00:00,97.4,97.48,97.01,97.14,13982.0,80.3919,80.4579,80.07,80.1773,13982.0
2015-06-22 12:30:00,97.16,97.25,97.14,97.15,7856.0,80.1938,80.2681,80.1773,80.1855,7856.0
2015-06-22 13:00:00,97.15,97.22,97.12,97.14,8667.0,80.1855,80.2433,80.1608,80.1773,8667.0
2015-06-22 13:30:00,97.15,97.3,97.1,97.16,15920.0,80.1855,80.3093,80.1443,80.1938,15920.0
2015-06-22 14:00:00,97.2,97.3,97.17,97.24,10993.0,80.2268,80.3093,80.202,80.2598,10993.0
2015-06-22 14:30:00,97.24,97.32,97.21,97.24,16045.0,80.2598,80.3259,80.2351,80.2598,16045.0
2015-06-22 15:00:00,97.26,97.3,97.21,97.22,29989.0,80.2763,80.3093,80.2351,80.2433,29989.0
2015-06-22 15:30:00,97.23,97.52,97.23,97.46,81738.0,80.2516,80.4909,80.2516,80.4414,81738.0
2015-06-23 09:30:00,97.96,98.45,97.29,97.51,15485.0,80.8541,81.2585,80.3011,80.4827,15485.0
2015-06-23 10:00:00,97.5,97.57,97.17,97.17,27577.0,80.4744,80.5322,80.202,80.202,27577.0
2015-06-23 10:30:00,97.19,97.5,97.19,97.43,11705.0,80.2186,80.4744,80.2186,80.4166,11705.0
2015-06-23 11:00:00,97.46,97.55,97.39,97.45,25247.0,80.4414,80.5157,80.3836,80.4332,25247.0
2015-06-23 11:30:00,97.45,97.54,97.41,97.46,10067.0,80.4332,80.5074,80.4001,80.4414,10067.0
2015-06-23 12:00:00,97.42,97.58,97.38,97.58,8845.0,80.4084,80.5405,80.3754,80.5405,8845.0
2015-06-23 12:30:00,97.58,97.62,97.45,97.5,9100.0,80.5405,80.5735,80.4332,80.4744,9100.0
2015-06-23 13:00:00,97.5,97.51,97.36,97.48,8400.0,80.4744,80.4827,80.3589,80.4579,8400.0
2015-06-23 13:30:00,97.46,97.6,97.44,97.56,15974.0,80.4414,80.557,80.4249,80.5239,15974.0
2015-06-23 14:00:00,97.58,97.6,97.49,97.56,11154.0,80.5405,80.557,80.4662,80.5239,11154.0
2015-06-23 14:30:00,97.53,97.65,97.47,97.63,17942.0,80.4992,80.5982,80.4497,80.5817,17942.0
2015-06-23 15:00:00,97.64,97.84,97.62,97.82,15613.0,80.59,80.7551,80.5735,80.7385,15613.0
2015-06-23 15:30:00,97.83,98.11,97.83,97.97,54645.0,80.7468,80.9779,80.7468,80.8624,54645.0
2015-06-24 09:30:00,97.85,97.87,97.32,97.44,10663.0,80.7633,80.7798,80.3259,80.4249,10663.0
2015-06-24 10:00:00,97.45,97.56,97.25,97.54,6175.0,80.4332,80.5239,80.2681,80.5074,6175.0
2015-06-24 10:30:00,97.64,97.66,97.42,97.42,4329.0,80.59,80.6065,80.4084,80.4084,4329.0
2015-06-24 11:00:00,97.39,97.42,97.21,97.33,3200.0,80.3836,80.4084,80.2351,80.3341,3200.0
2015-06-24 11:30:00,97.34,97.41,97.3,97.39,8599.0,80.3424,80.4001,80.3093,80.3836,8599.0
2015-06-24 12:00:00,97.36,97.41,97.14,97.32,4800.0,80.3589,80.4001,80.1773,80.3259,4800.0
2015-06-24 12:30:00,97.24,97.27,97.11,97.14,6982.0,80.2598,80.2846,80.1525,80.1773,6982.0
2015-06-24 13:00:00,97.19,97.29,97.02,97.11,4700.0,80.2186,80.3011,80.0782,80.1525,4700.0
2015-06-24 13:30:00,97.09,97.1,96.9,96.98,29151.0,80.136,80.1443,79.9792,80.0452,29151.0
2015-06-24 14:00:00,97.03,97.03,96.85,96.9,23961.0,80.0865,80.0865,79.9379,79.9792,23961.0
2015-06-24 14:30:00,96.92,97.17,96.89,97.14,21233.0,79.9957,80.202,79.9709,80.1773,21233.0
2015-06-24 15:00:00,97.17,97.23,97.02,97.22,29942.0,80.202,80.2516,80.0782,80.2433,29942.0
2015-06-24 15:30:00,97.24,97.26,96.88,96.98,33521.0,80.2598,80.2763,79.9627,80.0452,33521.0
2015-06-25 09:30:00,97.36,97.36,96.58,96.84,9826.0,80.3589,80.3589,79.7151,79.9297,9826.0
2015-06-25 10:00:00,96.84,97.11,96.74,97.07,6055.0,79.9297,80.1525,79.8471,80.1195,6055.0
2015-06-25 10:30:00,97.07,97.4,96.99,97.37,16700.0,80.1195,80.3919,80.0535,80.3671,16700.0
2015-06-25 11:00:00,97.35,97.57,97.25,97.25,14318.0,80.3506,80.5322,80.2681,80.2681,14318.0
2015-06-25 11:30:00,97.3,97.4,97.23,97.26,7735.0,80.3093,80.3919,80.2516,80.2763,7735.0
2015-06-25 12:00:00,97.26,97.26,96.9,96.9,5194.0,80.2763,80.2763,79.9792,79.9792,5194.0
2015-06-25 12:30:00,96.96,97.03,96.83,96.97,6186.0,80.0287,80.0865,79.9214,80.037,6186.0
2015-06-25 13:00:00,96.96,97.03,96.87,96.97,9822.0,80.0287,80.0865,79.9544,80.037,9822.0
2015-06-25 13:30:00,97.0,97.05,96.86,96.92,12960.0,80.0617,80.103,79.9462,79.9957,12960.0
2015-06-25 14:00:00,96.92,96.92,96.43,96.44,8100.0,79.9957,79.9957,79.5913,79.5995,8100.0
2015-06-25 14:30:00,96.44,96.89,96.44,96.75,15672.0,79.5995,79.9709,79.5995,79.8554,15672.0
2015-06-25 15:00:00,96.71,96.85,96.66,96.79,16843.0,79.8224,79.9379,79.7811,79.8884,16843.0
2015-06-25 15:30:00,96.78,96.8,96.59,96.62,58290.0,79.8802,79.8967,79.7233,79.7481,58290.0
2015-06-26 09:30:00,97.08,97.46,96.78,97.39,11555.0,80.1278,80.4414,79.8802,80.3836,11555.0
2015-06-26 10:00:00,97.43,97.49,97.06,97.28,8000.0,80.4166,80.4662,80.1113,80.2928,8000.0
2015-06-26 10:30:00,97.31,97.38,97.15,97.19,12905.0,80.3176,80.3754,80.1855,80.2186,12905.0
2015-06-26 11:00:00,97.14,97.43,97.14,97.36,8809.0,80.1773,80.4166,80.1773,80.3589,8809.0
2015-06-26 11:30:00,97.36,97.36,97.13,97.13,5587.0,80.3589,80.3589,80.169,80.169,5587.0
2015-06-26 12:00:00,97.16,97.41,97.15,97.41,8939.0,80.1938,80.4001,80.1855,80.4001,8939.0
2015-06-26 12:30:00,97.42,97.44,97.11,97.18,9288.0,80.4084,80.4249,80.1525,80.2103,9288.0
2015-06-26 13:00:00,97.13,97.27,96.94,97.17,6983.0,80.169,80.2846,80.0122,80.202,6983.0
2015-06-26 13:30:00,97.17,97.43,97.15,97.4,6014.0,80.202,80.4166,80.1855,80.3919,6014.0
2015-06-26 14:00:00,97.35,97.43,97.28,97.4,7009.0,80.3506,80.4166,80.2928,80.3919,7009.0
2015-06-26 14:30:00,97.42,97.47,97.3,97.3,7334.0,80.4084,80.4497,80.3093,80.3093,7334.0
2015-06-26 15:00:00,97.33,97.62,97.32,97.54,11843.0,80.3341,80.5735,80.3259,80.5074,11843.0
2015-06-26 15:30:00,97.55,97.6,96.99,97.07,124573.0,80.5157,80.557,80.0535,80.1195,124573.0
2015-06-29 09:30:00,95.78,96.72,95.78,96.12,22732.0,79.0548,79.8306,79.0548,79.3354,22732.0
2015-06-29 10:00:00,96.27,96.3,95.91,95.91,11075.0,79.4592,79.484,79.1621,79.1621,11075.0
2015-06-29 10:30:00,95.91,96.12,95.85,95.85,12966.0,79.1621,79.3354,79.1125,79.1125,12966.0
2015-06-29 11:00:00,95.81,96.09,95.64,96.04,11751.0,79.0795,79.3106,78.9392,79.2694,11751.0
2015-06-29 11:30:00,95.99,96.03,95.81,96.02,10035.0,79.2281,79.2611,79.0795,79.2529,10035.0
2015-06-29 12:00:00,95.97,96.05,95.78,95.88,6481.0,79.2116,79.2776,79.0548,79.1373,6481.0
2015-06-29 12:30:00,95.84,95.84,95.66,95.68,5200.0,79.1043,79.1043,78.9557,78.9722,5200.0
2015-06-29 13:00:00,95.68,95.68,95.46,95.52,8728.0,78.9722,78.9722,78.7907,78.8402,8728.0
2015-06-29 13:30:00,95.56,95.61,95.42,95.43,3667.0,78.8732,78.9145,78.7576,78.7659,3667.0
2015-06-29 14:00:00,95.44,95.47,95.05,95.09,8150.0,78.7741,78.7989,78.4522,78.4853,8150.0
2015-06-29 14:30:00,95.06,95.28,94.99,95.06,19880.0,78.4605,78.6421,78.4027,78.4605,19880.0
2015-06-29 15:00:00,95.02,95.08,94.89,95.02,17804.0,78.4275,78.477,78.3202,78.4275,17804.0
2015-06-29 15:30:00,94.97,94.98,94.57,94.64,44236.0,78.3862,78.3945,78.0561,78.1138,44236.0
2015-06-30 09:30:00,95.61,95.96,95.02,95.36,21736.0,78.9145,79.2033,78.4275,78.7081,21736.0
2015-06-30 10:00:00,95.4,95.44,95.01,95.26,25887.0,78.7411,78.7741,78.4192,78.6256,25887.0
2015-06-30 10:30:00,95.27,95.32,94.9,95.17,17245.0,78.6338,78.6751,78.3284,78.5513,17245.0
2015-06-30 11:00:00,95.19,95.21,94.94,94.94,14311.0,78.5678,78.5843,78.3615,78.3615,14311.0
2015-06-30 11:30:00,94.89,95.05,94.77,94.91,10998.0,78.3202,78.4522,78.2211,78.3367,10998.0
2015-06-30 12:00:00,94.9,95.18,94.84,94.84,12767.0,78.3284,78.5595,78.2789,78.2789,12767.0
2015-06-30 12:30:00,94.84,94.99,94.73,94.99,8470.0,78.2789,78.4027,78.1881,78.4027,8470.0
2015-06-30 13:00:00,94.99,95.15,94.95,95.1,10999.0,78.4027,78.5348,78.3697,78.4935,10999.0
2015-06-30 13:30:00,95.07,95.39,95.04,95.27,13440.0,78.4688,78.7329,78.444,78.6338,13440.0
2015-06-30 14:00:00,95.24,95.51,95.18,95.29,10829.0,78.6091,78.8319,78.5595,78.6503,10829.0
2015-06-30 14:30:00,95.32,95.41,95.13,95.13,6757.0,78.6751,78.7494,78.5183,78.5183,6757.0
2015-06-30 15:00:00,95.18,95.19,94.97,95.11,13939.0,78.5595,78.5678,78.3862,78.5018,13939.0
2015-06-30 15:30:00,95.09,95.21,94.81,94.9,66824.0,78.4853,78.5843,78.2542,78.3284,66824.0
2015-07-01 09:30:00,96.09,96.59,95.9,96.24,27817.0,79.3106,79.7233,79.1538,79.4344,27817.0
2015-07-01 10:00:00,96.31,96.67,96.31,96.37,22262.0,79.4922,79.7894,79.4922,79.5417,22262.0
2015-07-01 10:30:00,96.38,96.71,96.13,96.66,31507.0,79.55,79.8224,79.3437,79.7811,31507.0
2015-07-01 11:00:00,96.66,96.93,96.61,96.67,23887.0,79.7811,80.004,79.7398,79.7894,23887.0
2015-07-01 11:30:00,96.66,96.82,96.6,96.79,16509.0,79.7811,79.9132,79.7316,79.8884,16509.0
2015-07-01 12:00:00,96.79,96.89,96.57,96.61,16678.0,79.8884,79.9709,79.7068,79.7398,16678.0
2015-07-01 12:30:00,96.7,96.76,96.33,96.37,22841.0,79.8141,79.8636,79.5087,79.5417,22841.0
2015-07-01 13:00:00,96.41,96.7,96.32,96.58,13549.0,79.5748,79.8141,79.5005,79.7151,13549.0
2015-07-01 13:30:00,96.57,96.73,96.46,96.49,17897.0,79.7068,79.8389,79.616,79.6408,17897.0
2015-07-01 14:00:00,96.5,96.55,96.24,96.43,9559.0,79.649,79.6903,79.4344,79.5913,9559.0
2015-07-01 14:30:00,96.45,96.45,96.19,96.28,21810.0,79.6078,79.6078,79.3932,79.4675,21810.0
2015-07-01 15:00:00,96.26,96.56,96.19,96.5,23548.0,79.451,79.6986,79.3932,79.649,23548.0
2015-07-01 15:30:00,96.53,96.53,96.25,96.37,40628.0,79.6738,79.6738,79.4427,79.5417,40628.0
2015-07-02 09:30:00,96.85,97.28,96.47,96.7,58176.0,79.9379,80.2928,79.6243,79.8141,58176.0
2015-07-02 10:00:00,96.78,96.89,96.65,96.86,12045.0,79.8802,79.9709,79.7729,79.9462,12045.0
2015-07-02 10:30:00,96.77,97.0,96.68,96.98,11118.0,79.8719,80.0617,79.7976,80.0452,11118.0
2015-07-02 11:00:00,96.91,96.95,96.55,96.62,17715.0,79.9875,80.0205,79.6903,79.7481,17715.0
2015-07-02 11:30:00,96.6,96.78,96.48,96.56,20760.0,79.7316,79.8802,79.6325,79.6986,20760.0
2015-07-02 12:00:00,96.53,96.68,96.29,96.48,13450.0,79.6738,79.7976,79.4757,79.6325,13450.0
2015-07-02 12:30:00,96.45,96.46,96.23,96.25,8548.0,79.6078,79.616,79.4262,79.4427,8548.0
2015-07-02 13:00:00,96.2,96.22,96.06,96.11,9393.0,79.4014,79.4179,79.2859,79.3271,9393.0
2015-07-02 13:30:00,96.13,96.31,96.08,96.16,10766.0,79.3437,79.4922,79.3024,79.3684,10766.0
2015-07-02 14:00:00,96.14,96.14,95.99,96.01,9094.0,79.3519,79.3519,79.2281,79.2446,9094.0
2015-07-02 14:30:00,96.0,96.26,95.93,96.24,13555.0,79.2364,79.451,79.1786,79.4344,13555.0
2015-07-02 15:00:00,96.27,96.37,96.15,96.36,14563.0,79.4592,79.5417,79.3602,79.5335,14563.0
2015-07-02 15:30:00,96.37,96.37,96.1,96.17,47223.0,79.5417,79.5417,79.3189,79.3767,47223.0
2015-07-06 09:30:00,95.54,96.15,95.1,95.72,21498.0,78.8567,79.3602,78.4935,79.0052,21498.0
2015-07-06 10:00:00,95.68,96.1,95.54,95.94,12200.0,78.9722,79.3189,78.8567,79.1868,12200.0
2015-07-06 10:30:00,95.96,96.37,95.96,96.04,29975.0,79.2033,79.5417,79.2033,79.2694,29975.0
2015-07-06 11:00:00,96.03,96.15,95.88,95.98,13924.0,79.2611,79.3602,79.1373,79.2198,13924.0
2015-07-06 11:30:00,95.97,96.15,95.89,96.15,13485.0,79.2116,79.3602,79.1456,79.3602,13485.0
2015-07-06 12:00:00,96.14,96.28,96.12,96.13,11144.0,79.3519,79.4675,79.3354,79.3437,11144.0
2015-07-06 12:30:00,96.08,96.1,95.9,95.98,6720.0,79.3024,79.3189,79.1538,79.2198,6720.0
2015-07-06 13:00:00,95.99,96.04,95.82,95.89,10336.0,79.2281,79.2694,79.0878,79.1456,10336.0
2015-07-06 13:30:00,95.89,95.99,95.79,95.79,9857.0,79.1456,79.2281,79.063,79.063,9857.0
2015-07-06 14:00:00,95.8,95.96,95.74,95.77,15090.0,79.0713,79.2033,79.0218,79.0465,15090.0
2015-07-06 14:30:00,95.77,95.81,95.66,95.75,15346.0,79.0465,79.0795,78.9557,79.03,15346.0
2015-07-06 15:00:00,95.71,95.88,95.71,95.8,17539.0,78.997,79.1373,78.997,79.0713,17539.0
2015-07-06 15:30:00,95.78,96.24,95.76,96.05,62710.0,79.0548,79.4344,79.0383,79.2776,62710.0
2015-07-07 09:30:00,96.35,96.87,95.57,95.6,10161.0,79.5252,79.9544,78.8814,78.9062,10161.0
2015-07-07 10:00:00,95.54,95.57,94.92,95.14,15972.0,78.8567,78.8814,78.3449,78.5265,15972.0
2015-07-07 10:30:00,95.01,95.01,94.65,94.78,14049.0,78.4192,78.4192,78.1221,78.2294,14049.0
2015-07-07 11:00:00,94.78,94.8,94.51,94.58,13820.0,78.2294,78.2459,78.0065,78.0643,13820.0
2015-07-07 11:30:00,94.56,95.07,94.46,94.98,19041.0,78.0478,78.4688,77.9653,78.3945,19041.0
2015-07-07 12:00:00,94.9,94.97,94.76,94.94,9434.0,78.3284,78.3862,78.2129,78.3615,9434.0
2015-07-07 12:30:00,95.09,95.25,94.93,95.23,12900.0,78.4853,78.6173,78.3532,78.6008,12900.0
2015-07-07 13:00:00,95.2,95.44,95.09,95.33,13645.0,78.5761,78.7741,78.4853,78.6834,13645.0
2015-07-07 13:30:00,95.35,95.37,95.19,95.3,15337.0,78.6999,78.7164,78.5678,78.6586,15337.0
2015-07-07 14:00:00,95.28,95.39,95.1,95.17,16177.0,78.6421,78.7329,78.4935,78.5513,16177.0
2015-07-07 14:30:00,95.17,95.93,95.13,95.86,30374.0,78.5513,79.1786,78.5183,79.1208,30374.0
2015-07-07 15:00:00,95.88,96.1,95.74,96.01,25264.0,79.1373,79.3189,79.0218,79.2446,25264.0
2015-07-07 15:30:00,95.99,96.19,95.94,96.1,49381.0,79.2281,79.3932,79.1868,79.3189,49381.0
2015-07-08 09:30:00,95.3,95.66,94.88,95.24,13738.0,78.6586,78.9557,78.3119,78.6091,13738.0
2015-07-08 10:00:00,95.18,95.29,95.04,95.23,7460.0,78.5595,78.6503,78.444,78.6008,7460.0
2015-07-08 10:30:00,95.14,95.44,95.09,95.35,27459.0,78.5265,78.7741,78.4853,78.6999,27459.0
2015-07-08 11:00:00,95.33,95.47,95.2,95.2,13455.0,78.6834,78.7989,78.5761,78.5761,13455.0
2015-07-08 11:30:00,95.32,95.37,95.17,95.19,6436.0,78.6751,78.7164,78.5513,78.5678,6436.0
2015-07-08 12:00:00,95.2,95.35,95.08,95.15,4592.0,78.5761,78.6999,78.477,78.5348,4592.0
2015-07-08 12:30:00,95.09,95.11,94.85,95.11,2550.0,78.4853,78.5018,78.2872,78.5018,2550.0
2015-07-08 13:00:00,95.02,95.09,94.88,95.07,2600.0,78.4275,78.4853,78.3119,78.4688,2600.0
2015-07-08 13:30:00,95.03,95.03,94.83,94.9,5259.0,78.4357,78.4357,78.2707,78.3284,5259.0
2015-07-08 14:00:00,94.86,94.94,94.62,94.66,4943.0,78.2954,78.3615,78.0973,78.1303,4943.0
2015-07-08 14:30:00,94.59,94.59,94.28,94.37,7548.0,78.0726,78.0726,77.8167,77.891,7548.0
2015-07-08 15:00:00,94.39,94.67,94.38,94.5,13543.0,77.9075,78.1386,77.8992,77.9983,13543.0
2015-07-08 15:30:00,94.52,94.72,94.45,94.52,36472.0,78.0148,78.1799,77.957,78.0148,36472.0
2015-07-09 09:30:00,95.8,95.8,94.74,95.28,11968.0,79.0713,79.0713,78.1964,78.6421,11968.0
2015-07-09 10:00:00,95.36,95.36,94.83,94.83,10106.0,78.7081,78.7081,78.2707,78.2707,10106.0
2015-07-09 10:30:00,94.8,94.94,94.71,94.92,16200.0,78.2459,78.3615,78.1716,78.3449,16200.0
2015-07-09 11:00:00,94.89,95.13,94.88,95.06,7035.0,78.3202,78.5183,78.3119,78.4605,7035.0
2015-07-09 11:30:00,95.1,95.11,94.82,94.82,4732.0,78.4935,78.5018,78.2624,78.2624,4732.0
2015-07-09 12:00:00,94.81,94.92,94.78,94.85,16300.0,78.2542,78.3449,78.2294,78.2872,16300.0
2015-07-09 12:30:00,94.83,94.9,94.69,94.79,3735.0,78.2707,78.3284,78.1551,78.2376,3735.0
2015-07-09 13:00:00,94.78,94.78,94.65,94.73,4196.0,78.2294,78.2294,78.1221,78.1881,4196.0
2015-07-09 13:30:00,94.73,94.89,94.7,94.84,4300.0,78.1881,78.3202,78.1634,78.2789,4300.0
2015-07-09 14:00:00,94.84,94.86,94.66,94.78,5913.0,78.2789,78.2954,78.1303,78.2294,5913.0
2015-07-09 14:30:00,94.77,95.08,94.7,95.02,18500.0,78.2211,78.477,78.1634,78.4275,18500.0
2015-07-09 15:00:00,95.02,95.12,94.96,95.07,17254.0,78.4275,78.51,78.378,78.4688,17254.0
2015-07-09 15:30:00,95.06,95.18,94.97,94.97,34039.0,78.4605,78.5595,78.3862,78.3862,34039.0
2015-07-10 09:30:00,95.97,96.35,95.91,95.91,13174.0,79.2116,79.5252,79.1621,79.1621,13174.0
2015-07-10 10:00:00,95.98,96.15,95.89,96.02,6882.0,79.2198,79.3602,79.1456,79.2529,6882.0
2015-07-10 10:30:00,95.95,95.95,95.65,95.81,7610.0,79.1951,79.1951,78.9475,79.0795,7610.0
2015-07-10 11:00:00,95.85,96.05,95.78,96.0,19483.0,79.1125,79.2776,79.0548,79.2364,19483.0
2015-07-10 11:30:00,96.0,96.03,95.72,95.94,25197.0,79.2364,79.2611,79.0052,79.1868,25197.0
2015-07-10 12:00:00,95.93,96.01,95.92,95.97,3653.0,79.1786,79.2446,79.1703,79.2116,3653.0
2015-07-10 12:30:00,95.96,95.97,95.74,95.88,9374.0,79.2033,79.2116,79.0218,79.1373,9374.0
2015-07-10 13:00:00,95.8,95.98,95.71,95.95,8585.0,79.0713,79.2198,78.997,79.1951,8585.0
2015-07-10 13:30:00,95.96,95.99,95.79,95.91,7952.0,79.2033,79.2281,79.063,79.1621,7952.0
2015-07-10 14:00:00,95.92,95.98,95.85,95.98,10292.0,79.1703,79.2198,79.1125,79.2198,10292.0
2015-07-10 14:30:00,96.02,96.4,96.01,96.3,12852.0,79.2529,79.5665,79.2446,79.484,12852.0
2015-07-10 15:00:00,96.29,96.52,96.26,96.49,18961.0,79.4757,79.6656,79.451,79.6408,18961.0
2015-07-10 15:30:00,96.49,96.6,96.42,96.43,55770.0,79.6408,79.7316,79.583,79.5913,55770.0
2015-07-13 09:30:00,97.38,97.49,97.0,97.25,49537.0,80.3754,80.4662,80.0617,80.2681,49537.0
2015-07-13 10:00:00,97.26,97.33,96.94,97.19,15189.0,80.2763,80.3341,80.0122,80.2186,15189.0
2015-07-13 10:30:00,97.24,97.32,97.09,97.24,10788.0,80.2598,80.3259,80.136,80.2598,10788.0
2015-07-13 11:00:00,97.17,97.34,96.98,97.34,17891.0,80.202,80.3424,80.0452,80.3424,17891.0
2015-07-13 11:30:00,97.34,97.42,97.11,97.18,14423.0,80.3424,80.4084,80.1525,80.2103,14423.0
2015-07-13 12:00:00,97.2,97.22,97.05,97.06,11563.0,80.2268,80.2433,80.103,80.1113,11563.0
2015-07-13 12:30:00,97.05,97.06,96.8,96.8,6282.0,80.103,80.1113,79.8967,79.8967,6282.0
2015-07-13 13:00:00,96.8,96.97,96.8,96.82,3827.0,79.8967,80.037,79.8967,79.9132,3827.0
2015-07-13 13:30:00,96.73,96.83,96.73,96.75,4700.0,79.8389,79.9214,79.8389,79.8554,4700.0
2015-07-13 14:00:00,96.75,96.88,96.75,96.78,4949.0,79.8554,79.9627,79.8554,79.8802,4949.0
2015-07-13 14:30:00,96.79,96.87,96.76,96.82,4804.0,79.8884,79.9544,79.8636,79.9132,4804.0
2015-07-13 15:00:00,96.81,96.99,96.78,96.99,10985.0,79.9049,80.0535,79.8802,80.0535,10985.0
2015-07-13 15:30:00,97.0,97.22,96.99,97.06,60174.0,80.0617,80.2433,80.0535,80.1113,60174.0
2015-07-14 09:30:00,96.86,97.03,96.58,96.83,18352.0,79.9462,80.0865,79.7151,79.9214,18352.0
2015-07-14 10:00:00,96.83,97.1,96.82,96.99,12900.0,79.9214,80.1443,79.9132,80.0535,12900.0
2015-07-14 10:30:00,97.01,97.19,96.97,97.08,17596.0,80.07,80.2186,80.037,80.1278,17596.0
2015-07-14 11:00:00,97.08,97.41,97.08,97.22,12774.0,80.1278,80.4001,80.1278,80.2433,12774.0
2015-07-14 11:30:00,97.24,97.29,97.11,97.13,4133.0,80.2598,80.3011,80.1525,80.169,4133.0
2015-07-14 12:00:00,97.11,97.16,97.04,97.16,6535.0,80.1525,80.1938,80.0947,80.1938,6535.0
2015-07-14 12:30:00,97.26,97.28,97.08,97.22,7999.0,80.2763,80.2928,80.1278,80.2433,7999.0
2015-07-14 13:00:00,97.2,97.35,97.16,97.26,5740.0,80.2268,80.3506,80.1938,80.2763,5740.0
2015-07-14 13:30:00,97.33,97.33,97.2,97.25,5390.0,80.3341,80.3341,80.2268,80.2681,5390.0
2015-07-14 14:00:00,97.27,97.5,97.23,97.3,49825.0,80.2846,80.4744,80.2516,80.3093,49825.0
2015-07-14 14:30:00,97.35,97.42,97.33,97.41,6785.0,80.3506,80.4084,80.3341,80.4001,6785.0
2015-07-14 15:00:00,97.43,97.43,97.35,97.41,10261.0,80.4166,80.4166,80.3506,80.4001,10261.0
2015-07-14 15:30:00,97.37,97.46,97.2,97.28,36534.0,80.3671,80.4414,80.2268,80.2928,36534.0
2015-07-15 09:30:00,97.5,97.5,96.43,97.22,15246.0,80.4744,80.4744,79.5913,80.2433,15246.0
2015-07-15 10:00:00,97.37,97.76,97.34,97.67,32281.0,80.3671,80.689,80.3424,80.6147,32281.0
2015-07-15 10:30:00,97.68,97.79,97.6,97.67,2472.0,80.623,80.7138,80.557,80.6147,2472.0
2015-07-15 11:00:00,97.73,97.84,97.73,97.84,2970.0,80.6643,80.7551,80.6643,80.7551,2970.0
2015-07-15 11:30:00,97.79,97.83,97.59,97.6,10773.0,80.7138,80.7468,80.5487,80.557,10773.0
2015-07-15 12:00:00,97.59,97.65,97.47,97.51,3401.0,80.5487,80.5982,80.4497,80.4827,3401.0
2015-07-15 12:30:00,97.54,97.57,97.38,97.47,26769.0,80.5074,80.5322,80.3754,80.4497,26769.0
2015-07-15 13:00:00,97.5,97.84,97.5,97.84,4998.0,80.4744,80.7551,80.4744,80.7551,4998.0
2015-07-15 13:30:00,97.87,97.87,97.68,97.73,6404.0,80.7798,80.7798,80.623,80.6643,6404.0
2015-07-15 14:00:00,97.74,97.75,97.64,97.72,3113.0,80.6725,80.6808,80.59,80.656,3113.0
2015-07-15 14:30:00,97.69,97.69,97.31,97.33,6600.0,80.6312,80.6312,80.3176,80.3341,6600.0
2015-07-15 15:00:00,97.32,97.47,97.31,97.45,9974.0,80.3259,80.4497,80.3176,80.4332,9974.0
2015-07-15 15:30:00,97.46,97.85,97.45,97.8,52794.0,80.4414,80.7633,80.4332,80.722,52794.0
2015-07-16 09:30:00,98.44,98.57,98.17,98.44,19679.0,81.2503,81.3576,81.0274,81.2503,19679.0
2015-07-16 10:00:00,98.46,98.57,98.15,98.5,18385.0,81.2668,81.3576,81.0109,81.2998,18385.0
2015-07-16 10:30:00,98.5,98.53,98.14,98.52,16136.0,81.2998,81.3246,81.0027,81.3163,16136.0
2015-07-16 11:00:00,98.5,98.58,98.19,98.31,15849.0,81.2998,81.3658,81.0439,81.143,15849.0
2015-07-16 11:30:00,98.32,98.44,98.27,98.38,9259.0,81.1512,81.2503,81.11,81.2008,9259.0
2015-07-16 12:00:00,98.38,98.43,98.34,98.37,5193.0,81.2008,81.242,81.1677,81.1925,5193.0
2015-07-16 12:30:00,98.38,98.39,98.17,98.27,5161.0,81.2008,81.209,81.0274,81.11,5161.0
2015-07-16 13:00:00,98.27,98.4,98.17,98.4,15019.0,81.11,81.2173,81.0274,81.2173,15019.0
2015-07-16 13:30:00,98.4,98.47,98.29,98.4,11780.0,81.2173,81.275,81.1265,81.2173,11780.0
2015-07-16 14:00:00,98.34,98.62,98.34,98.56,9870.0,81.1677,81.3988,81.1677,81.3493,9870.0
2015-07-16 14:30:00,98.56,98.58,98.34,98.37,12986.0,81.3493,81.3658,81.1677,81.1925,12986.0
2015-07-16 15:00:00,98.34,98.49,98.27,98.48,15980.0,81.1677,81.2915,81.11,81.2833,15980.0
2015-07-16 15:30:00,98.45,98.6,98.34,98.55,42539.0,81.2585,81.3823,81.1677,81.3411,42539.0
2015-07-17 09:30:00,98.56,98.56,97.65,97.67,15525.0,81.3493,81.3493,80.5982,80.6147,15525.0
2015-07-17 10:00:00,97.66,97.66,97.29,97.46,16753.0,80.6065,80.6065,80.3011,80.4414,16753.0
2015-07-17 10:30:00,97.44,97.49,97.22,97.48,17680.0,80.4249,80.4662,80.2433,80.4579,17680.0
2015-07-17 11:00:00,97.49,97.76,97.46,97.69,23955.0,80.4662,80.689,80.4414,80.6312,23955.0
2015-07-17 11:30:00,97.66,97.7,97.58,97.62,13725.0,80.6065,80.6395,80.5405,80.5735,13725.0
2015-07-17 12:00:00,97.63,97.68,97.49,97.59,15746.0,80.5817,80.623,80.4662,80.5487,15746.0
2015-07-17 12:30:00,97.58,97.58,97.3,97.3,8058.0,80.5405,80.5405,80.3093,80.3093,8058.0
2015-07-17 13:00:00,97.24,97.41,97.23,97.41,7372.0,80.2598,80.4001,80.2516,80.4001,7372.0
2015-07-17 13:30:00,97.35,97.38,97.2,97.25,5006.0,80.3506,80.3754,80.2268,80.2681,5006.0
2015-07-17 14:00:00,97.25,97.48,97.25,97.47,6277.0,80.2681,80.4579,80.2681,80.4497,6277.0
2015-07-17 14:30:00,97.48,97.48,97.29,97.42,7023.0,80.4579,80.4579,80.3011,80.4084,7023.0
2015-07-17 15:00:00,97.4,97.75,97.35,97.75,10983.0,80.3919,80.6808,80.3506,80.6808,10983.0
2015-07-17 15:30:00,97.77,97.84,97.72,97.8,39907.0,80.6973,80.7551,80.656,80.722,39907.0
2015-07-20 09:30:00,98.08,98.28,97.11,97.68,24780.0,80.9531,81.1182,80.1525,80.623,24780.0
2015-07-20 10:00:00,97.72,97.74,97.39,97.6,12198.0,80.656,80.6725,80.3836,80.557,12198.0
2015-07-20 10:30:00,97.54,97.58,97.3,97.52,13049.0,80.5074,80.5405,80.3093,80.4909,13049.0
2015-07-20 11:00:00,97.52,97.86,97.5,97.78,9492.0,80.4909,80.7716,80.4744,80.7055,9492.0
2015-07-20 11:30:00,97.84,98.15,97.74,98.15,17257.0,80.7551,81.0109,80.6725,81.0109,17257.0
2015-07-20 12:00:00,98.16,98.2,98.04,98.11,8500.0,81.0192,81.0522,80.9201,80.9779,8500.0
2015-07-20 12:30:00,98.11,98.22,98.01,98.01,10395.0,80.9779,81.0687,80.8954,80.8954,10395.0
2015-07-20 13:00:00,98.07,98.38,98.05,98.36,8376.0,80.9449,81.2008,80.9284,81.1842,8376.0
2015-07-20 13:30:00,98.29,98.33,98.03,98.1,6243.0,81.1265,81.1595,80.9119,80.9697,6243.0
2015-07-20 14:00:00,98.14,98.36,98.08,98.24,9268.0,81.0027,81.1842,80.9531,81.0852,9268.0
2015-07-20 14:30:00,98.24,98.24,97.95,97.95,10022.0,81.0852,81.0852,80.8458,80.8458,10022.0
2015-07-20 15:00:00,97.92,98.09,97.86,97.89,19409.0,80.8211,80.9614,80.7716,80.7963,19409.0
2015-07-20 15:30:00,97.91,98.1,97.88,98.07,36755.0,80.8128,80.9697,80.7881,80.9449,36755.0
2015-07-21 09:30:00,98.0,98.39,97.75,98.11,12284.0,80.8871,81.209,80.6808,80.9779,12284.0
2015-07-21 10:00:00,98.16,98.32,98.07,98.29,10600.0,81.0192,81.1512,80.9449,81.1265,10600.0
2015-07-21 10:30:00,98.33,98.33,97.83,97.89,6890.0,81.1595,81.1595,80.7468,80.7963,6890.0
2015-07-21 11:00:00,97.79,97.88,97.6,97.82,10113.0,80.7138,80.7881,80.557,80.7385,10113.0
2015-07-21 11:30:00,97.74,98.01,97.72,97.83,15518.0,80.6725,80.8954,80.656,80.7468,15518.0
2015-07-21 12:00:00,97.86,97.95,97.7,97.82,8316.0,80.7716,80.8458,80.6395,80.7385,8316.0
2015-07-21 12:30:00,97.83,97.9,97.42,97.54,18231.0,80.7468,80.8046,80.4084,80.5074,18231.0
2015-07-21 13:00:00,97.55,97.6,97.37,97.47,12227.0,80.5157,80.557,80.3671,80.4497,12227.0
2015-07-21 13:30:00,97.43,97.6,97.31,97.6,8437.0,80.4166,80.557,80.3176,80.557,8437.0
2015-07-21 14:00:00,97.57,97.64,97.39,97.59,9119.0,80.5322,80.59,80.3836,80.5487,9119.0
2015-07-21 14:30:00,97.62,97.64,97.31,97.41,11912.0,80.5735,80.59,80.3176,80.4001,11912.0
2015-07-21 15:00:00,97.4,97.55,97.32,97.55,12479.0,80.3919,80.5157,80.3259,80.5157,12479.0
2015-07-21 15:30:00,97.55,97.7,97.52,97.58,46228.0,80.5157,80.6395,80.4909,80.5405,46228.0
2015-07-22 09:30:00,97.61,98.29,97.33,97.81,34585.0,80.5652,81.1265,80.3341,80.7303,34585.0
2015-07-22 10:00:00,97.86,97.89,97.69,97.81,11141.0,80.7716,80.7963,80.6312,80.7303,11141.0
2015-07-22 10:30:00,97.84,97.89,97.62,97.83,16601.0,80.7551,80.7963,80.5735,80.7468,16601.0
2015-07-22 11:00:00,97.85,97.89,97.7,97.89,5255.0,80.7633,80.7963,80.6395,80.7963,5255.0
2015-07-22 11:30:00,97.91,97.91,97.69,97.77,5756.0,80.8128,80.8128,80.6312,80.6973,5756.0
2015-07-22 12:00:00,97.85,97.9,97.66,97.79,5020.0,80.7633,80.8046,80.6065,80.7138,5020.0
2015-07-22 12:30:00,97.77,97.85,97.68,97.73,4725.0,80.6973,80.7633,80.623,80.6643,4725.0
2015-07-22 13:00:00,97.74,98.05,97.71,98.01,13239.0,80.6725,80.9284,80.6478,80.8954,13239.0
2015-07-22 13:30:00,98.0,98.02,97.71,97.85,9780.0,80.8871,80.9036,80.6478,80.7633,9780.0
2015-07-22 14:00:00,97.77,97.86,97.66,97.79,7177.0,80.6973,80.7716,80.6065,80.7138,7177.0
2015-07-22 14:30:00,97.81,97.88,97.75,97.82,3915.0,80.7303,80.7881,80.6808,80.7385,3915.0
2015-07-22 15:00:00,97.83,97.98,97.68,97.77,7900.0,80.7468,80.8706,80.623,80.6973,7900.0
2015-07-22 15:30:00,97.77,97.94,97.6,97.89,41118.0,80.6973,80.8376,80.557,80.7963,41118.0
2015-07-23 09:30:00,98.24,98.27,97.9,98.08,14154.0,81.0852,81.11,80.8046,80.9531,14154.0
2015-07-23 10:00:00,98.08,98.09,97.9,97.99,6440.0,80.9531,80.9614,80.8046,80.8789,6440.0
2015-07-23 10:30:00,98.05,98.1,97.94,97.97,6265.0,80.9284,80.9697,80.8376,80.8624,6265.0
2015-07-23 11:00:00,97.97,98.12,97.95,98.01,9318.0,80.8624,80.9862,80.8458,80.8954,9318.0
2015-07-23 11:30:00,97.98,97.98,97.53,97.54,9550.0,80.8706,80.8706,80.4992,80.5074,9550.0
2015-07-23 12:00:00,97.56,97.66,97.43,97.51,5300.0,80.5239,80.6065,80.4166,80.4827,5300.0
2015-07-23 12:30:00,97.51,97.85,97.5,97.84,9083.0,80.4827,80.7633,80.4744,80.7551,9083.0
2015-07-23 13:00:00,97.86,97.91,97.7,97.73,8315.0,80.7716,80.8128,80.6395,80.6643,8315.0
2015-07-23 13:30:00,97.79,97.93,97.74,97.88,9529.0,80.7138,80.8293,80.6725,80.7881,9529.0
2015-07-23 14:00:00,97.86,97.96,97.73,97.75,11970.0,80.7716,80.8541,80.6643,80.6808,11970.0
2015-07-23 14:30:00,97.75,97.86,97.74,97.82,52500.0,80.6808,80.7716,80.6725,80.7385,52500.0
2015-07-23 15:00:00,97.79,97.79,97.51,97.57,22232.0,80.7138,80.7138,80.4827,80.5322,22232.0
2015-07-23 15:30:00,97.59,97.9,97.57,97.8,50250.0,80.5487,80.8046,80.5322,80.722,50250.0
2015-07-24 09:30:00,97.78,98.5,96.33,98.17,76686.0,80.7055,81.2998,79.5087,81.0274,76686.0
2015-07-24 10:00:00,98.15,98.4,98.03,98.34,47894.0,81.0109,81.2173,80.9119,81.1677,47894.0
2015-07-24 10:30:00,98.25,98.48,98.21,98.35,18239.0,81.0935,81.2833,81.0604,81.176,18239.0
2015-07-24 11:00:00,98.36,98.41,98.21,98.29,16473.0,81.1842,81.2255,81.0604,81.1265,16473.0
2015-07-24 11:30:00,98.33,98.33,98.08,98.21,17931.0,81.1595,81.1595,80.9531,81.0604,17931.0
2015-07-24 12:00:00,98.1,98.38,98.1,98.28,11800.0,80.9697,81.2008,80.9697,81.1182,11800.0
2015-07-24 12:30:00,98.27,98.44,98.25,98.42,12900.0,81.11,81.2503,81.0935,81.2338,12900.0
2015-07-24 13:00:00,98.36,98.7,98.29,98.41,70244.0,81.1842,81.4649,81.1265,81.2255,70244.0
2015-07-24 13:30:00,98.41,98.41,98.22,98.26,51812.0,81.2255,81.2255,81.0687,81.1017,51812.0
2015-07-24 14:00:00,98.18,98.3,97.87,98.22,49659.0,81.0357,81.1347,80.7798,81.0687,49659.0
2015-07-24 14:30:00,98.21,98.25,97.54,97.79,9212.0,81.0604,81.0935,80.5074,80.7138,9212.0
2015-07-24 15:00:00,97.83,98.09,97.72,97.9,45138.0,80.7468,80.9614,80.656,80.8046,45138.0
2015-07-24 15:30:00,97.91,97.97,97.68,97.73,53133.0,80.8128,80.8624,80.623,80.6643,53133.0
2015-07-27 09:30:00,97.6,97.6,95.99,95.99,32092.0,80.557,80.557,79.2281,79.2281,32092.0
2015-07-27 10:00:00,95.97,96.07,95.48,95.63,39021.0,79.2116,79.2941,78.8072,78.931,39021.0
2015-07-27 10:30:00,95.6,96.1,95.6,96.02,22150.0,78.9062,79.3189,78.9062,79.2529,22150.0
2015-07-27 11:00:00,96.0,96.52,95.93,95.93,32881.0,79.2364,79.6656,79.1786,79.1786,32881.0
2015-07-27 11:30:00,95.92,95.96,95.76,95.9,21436.0,79.1703,79.2033,79.0383,79.1538,21436.0
2015-07-27 12:00:00,95.95,95.98,95.76,95.84,10050.0,79.1951,79.2198,79.0383,79.1043,10050.0
2015-07-27 12:30:00,95.86,95.88,95.64,95.67,12781.0,79.1208,79.1373,78.9392,78.964,12781.0
2015-07-27 13:00:00,95.68,95.73,95.61,95.67,15322.0,78.9722,79.0135,78.9145,78.964,15322.0
2015-07-27 13:30:00,95.67,96.15,95.56,96.03,34153.0,78.964,79.3602,78.8732,79.2611,34153.0
2015-07-27 14:00:00,96.0,96.05,95.84,95.91,18880.0,79.2364,79.2776,79.1043,79.1621,18880.0
2015-07-27 14:30:00,95.91,96.03,95.85,95.96,34408.0,79.1621,79.2611,79.1125,79.2033,34408.0
2015-07-27 15:00:00,96.0,96.19,95.83,96.13,46901.0,79.2364,79.3932,79.096,79.3437,46901.0
2015-07-27 15:30:00,96.13,96.18,95.89,96.13,70033.0,79.3437,79.3849,79.1456,79.3437,70033.0
2015-07-28 09:30:00,96.65,97.34,95.83,96.22,25217.0,79.7729,80.3424,79.096,79.4179,25217.0
2015-07-28 10:00:00,96.21,96.21,95.51,95.62,11449.0,79.4097,79.4097,78.8319,78.9227,11449.0
2015-07-28 10:30:00,95.72,96.05,95.65,95.95,15776.0,79.0052,79.2776,78.9475,79.1951,15776.0
2015-07-28 11:00:00,95.97,96.08,95.77,96.05,16466.0,79.2116,79.3024,79.0465,79.2776,16466.0
2015-07-28 11:30:00,96.09,96.23,96.02,96.03,6421.0,79.3106,79.4262,79.2529,79.2611,6421.0
2015-07-28 12:00:00,96.1,96.3,96.08,96.2,10603.0,79.3189,79.484,79.3024,79.4014,10603.0
2015-07-28 12:30:00,96.27,96.38,96.23,96.32,11317.0,79.4592,79.55,79.4262,79.5005,11317.0
2015-07-28 13:00:00,96.31,96.32,96.02,96.02,35153.0,79.4922,79.5005,79.2529,79.2529,35153.0
2015-07-28 13:30:00,96.05,96.07,95.94,96.05,22841.0,79.2776,79.2941,79.1868,79.2776,22841.0
2015-07-28 14:00:00,96.05,96.1,95.91,95.92,13145.0,79.2776,79.3189,79.1621,79.1703,13145.0
2015-07-28 14:30:00,95.93,96.07,95.88,96.02,9209.0,79.1786,79.2941,79.1373,79.2529,9209.0
2015-07-28 15:00:00,96.0,96.11,95.98,96.02,19937.0,79.2364,79.3271,79.2198,79.2529,19937.0
2015-07-28 15:30:00,96.02,96.11,95.93,96.09,42603.0,79.2529,79.3271,79.1786,79.3106,42603.0
2015-07-29 09:30:00,96.03,96.61,95.94,96.61,25744.0,79.2611,79.7398,79.1868,79.7398,25744.0
2015-07-29 10:00:00,96.69,96.94,96.58,96.72,43947.0,79.8059,80.0122,79.7151,79.8306,43947.0
2015-07-29 10:30:00,96.76,96.94,96.73,96.8,27611.0,79.8636,80.0122,79.8389,79.8967,27611.0
2015-07-29 11:00:00,96.81,96.92,96.77,96.89,69435.0,79.9049,79.9957,79.8719,79.9709,69435.0
2015-07-29 11:30:00,96.87,96.94,96.75,96.81,93736.0,79.9544,80.0122,79.8554,79.9049,93736.0
2015-07-29 12:00:00,96.81,97.26,96.78,97.26,45971.0,79.9049,80.2763,79.8802,80.2763,45971.0
2015-07-29 12:30:00,97.23,97.32,97.13,97.21,12847.0,80.2516,80.3259,80.169,80.2351,12847.0
2015-07-29 13:00:00,97.23,97.27,97.11,97.2,9588.0,80.2516,80.2846,80.1525,80.2268,9588.0
2015-07-29 13:30:00,97.19,97.3,97.1,97.26,14980.0,80.2186,80.3093,80.1443,80.2763,14980.0
2015-07-29 14:00:00,97.3,97.41,96.88,97.18,27877.0,80.3093,80.4001,79.9627,80.2103,27877.0
2015-07-29 14:30:00,97.18,97.4,97.17,97.4,21001.0,80.2103,80.3919,80.202,80.3919,21001.0
2015-07-29 15:00:00,97.38,97.53,97.32,97.47,26587.0,80.3754,80.4992,80.3259,80.4497,26587.0
2015-07-29 15:30:00,97.49,97.71,97.38,97.59,64342.0,80.4662,80.6478,80.3754,80.5487,64342.0
2015-07-30 09:30:00,97.57,97.89,96.7,96.99,34418.0,80.5322,80.7963,79.8141,80.0535,34418.0
2015-07-30 10:00:00,97.0,97.1,96.75,96.81,6054.0,80.0617,80.1443,79.8554,79.9049,6054.0
2015-07-30 10:30:00,96.83,96.96,96.69,96.83,5552.0,79.9214,80.0287,79.8059,79.9214,5552.0
2015-07-30 11:00:00,96.82,97.19,96.72,97.05,10642.0,79.9132,80.2186,79.8306,80.103,10642.0
2015-07-30 11:30:00,97.13,97.2,97.04,97.16,3598.0,80.169,80.2268,80.0947,80.1938,3598.0
2015-07-30 12:00:00,97.21,97.28,97.0,97.08,2250.0,80.2351,80.2928,80.0617,80.1278,2250.0
2015-07-30 12:30:00,97.09,97.1,96.93,97.0,8640.0,80.136,80.1443,80.004,80.0617,8640.0
2015-07-30 13:00:00,97.02,97.05,96.79,96.9,11088.0,80.0782,80.103,79.8884,79.9792,11088.0
2015-07-30 13:30:00,96.99,97.02,96.81,96.81,5117.0,80.0535,80.0782,79.9049,79.9049,5117.0
2015-07-30 14:00:00,96.92,97.05,96.81,97.0,7608.0,79.9957,80.103,79.9049,80.0617,7608.0
2015-07-30 14:30:00,96.98,97.36,96.85,97.36,14018.0,80.0452,80.3589,79.9379,80.3589,14018.0
2015-07-30 15:00:00,97.33,97.53,97.24,97.45,9461.0,80.3341,80.4992,80.2598,80.4332,9461.0
2015-07-30 15:30:00,97.46,97.49,97.34,97.4,25987.0,80.4414,80.4662,80.3424,80.3919,25987.0
2015-07-31 09:30:00,97.54,97.54,96.86,97.09,8834.0,80.5074,80.5074,79.9462,80.136,8834.0
2015-07-31 10:00:00,97.14,97.23,96.97,97.07,18530.0,80.1773,80.2516,80.037,80.1195,18530.0
2015-07-31 10:30:00,97.15,97.26,97.09,97.26,10349.0,80.1855,80.2763,80.136,80.2763,10349.0
2015-07-31 11:00:00,97.19,97.29,97.13,97.21,9989.0,80.2186,80.3011,80.169,80.2351,9989.0
2015-07-31 11:30:00,97.12,97.23,97.06,97.06,4589.0,80.1608,80.2516,80.1113,80.1113,4589.0
2015-07-31 12:00:00,97.11,97.16,96.98,97.01,11000.0,80.1525,80.1938,80.0452,80.07,11000.0
2015-07-31 12:30:00,97.03,97.16,96.95,97.11,18800.0,80.0865,80.1938,80.0205,80.1525,18800.0
2015-07-31 13:00:00,97.11,97.17,97.01,97.1,6532.0,80.1525,80.202,80.07,80.1443,6532.0
2015-07-31 13:30:00,97.08,97.13,96.85,96.86,13005.0,80.1278,80.169,79.9379,79.9462,13005.0
2015-07-31 14:00:00,96.9,96.94,96.65,96.79,8550.0,79.9792,80.0122,79.7729,79.8884,8550.0
2015-07-31 14:30:00,96.76,96.83,96.58,96.64,20258.0,79.8636,79.9214,79.7151,79.7646,20258.0
2015-07-31 15:00:00,96.68,96.68,96.42,96.47,24801.0,79.7976,79.7976,79.583,79.6243,24801.0
2015-07-31 15:30:00,96.52,96.53,96.39,96.5,44119.0,79.6656,79.6738,79.5583,79.649,44119.0
2015-08-03 09:30:00,95.8,96.38,95.75,96.03,32359.0,79.3757,79.8562,79.3343,79.5663,32359.0
2015-08-03 10:00:00,96.09,96.14,95.69,95.87,13781.0,79.616,79.6574,79.2845,79.4337,13781.0
2015-08-03 10:30:00,95.87,96.16,95.84,96.01,11807.0,79.4337,79.674,79.4088,79.5497,11807.0
2015-08-03 11:00:00,96.01,96.15,95.93,96.14,13109.0,79.5497,79.6657,79.4834,79.6574,13109.0
2015-08-03 11:30:00,96.14,96.25,96.04,96.04,11710.0,79.6574,79.7485,79.5745,79.5745,11710.0
2015-08-03 12:00:00,96.09,96.23,96.03,96.09,4750.0,79.616,79.732,79.5663,79.616,4750.0
2015-08-03 12:30:00,96.06,96.06,95.53,95.64,9313.0,79.5911,79.5911,79.152,79.2431,9313.0
2015-08-03 13:00:00,95.61,95.65,95.46,95.59,7643.0,79.2183,79.2514,79.094,79.2017,7643.0
2015-08-03 13:30:00,95.58,95.65,95.39,95.62,19656.0,79.1934,79.2514,79.036,79.2265,19656.0
2015-08-03 14:00:00,95.65,95.74,95.62,95.67,11010.0,79.2514,79.326,79.2265,79.268,11010.0
2015-08-03 14:30:00,95.68,95.85,95.66,95.73,11499.0,79.2763,79.4171,79.2597,79.3177,11499.0
2015-08-03 15:00:00,95.74,95.94,95.72,95.88,17424.0,79.326,79.4917,79.3094,79.442,17424.0
2015-08-03 15:30:00,95.89,96.16,95.84,96.05,57956.0,79.4503,79.674,79.4088,79.5828,57956.0
2015-08-04 09:30:00,96.2,96.73,95.65,96.59,25987.0,79.7071,80.1462,79.2514,80.0302,25987.0
2015-08-04 10:00:00,96.58,96.64,96.1,96.21,22798.0,80.022,80.0717,79.6243,79.7154,22798.0
2015-08-04 10:30:00,96.2,96.37,95.94,96.04,12269.0,79.7071,79.848,79.4917,79.5745,12269.0
2015-08-04 11:00:00,96.08,96.27,95.92,96.17,7300.0,79.6077,79.7651,79.4751,79.6823,7300.0
2015-08-04 11:30:00,96.21,96.33,95.93,95.93,7871.0,79.7154,79.8148,79.4834,79.4834,7871.0
2015-08-04 12:00:00,96.02,96.31,95.94,96.19,11885.0,79.558,79.7982,79.4917,79.6988,11885.0
2015-08-04 12:30:00,96.21,96.32,95.98,95.98,8992.0,79.7154,79.8065,79.5248,79.5248,8992.0
2015-08-04 13:00:00,95.98,96.36,95.96,96.24,8680.0,79.5248,79.8397,79.5083,79.7402,8680.0
2015-08-04 13:30:00,96.29,96.36,96.05,96.05,7486.0,79.7817,79.8397,79.5828,79.5828,7486.0
2015-08-04 14:00:00,96.05,96.17,95.98,96.07,14627.0,79.5828,79.6823,79.5248,79.5994,14627.0
2015-08-04 14:30:00,96.08,96.33,95.96,96.15,25104.0,79.6077,79.8148,79.5083,79.6657,25104.0
2015-08-04 15:00:00,96.2,96.3,96.02,96.19,32153.0,79.7071,79.79,79.558,79.6988,32153.0
2015-08-04 15:30:00,96.19,96.24,96.04,96.14,40957.0,79.6988,79.7402,79.5745,79.6574,40957.0
2015-08-05 09:30:00,96.52,96.94,95.37,96.75,14845.0,79.9722,80.3202,79.0194,80.1628,14845.0
2015-08-05 10:00:00,96.67,96.87,96.48,96.87,17165.0,80.0965,80.2622,79.9391,80.2622,17165.0
2015-08-05 10:30:00,96.91,96.93,96.54,96.58,11800.0,80.2954,80.312,79.9888,80.022,11800.0
2015-08-05 11:00:00,96.65,96.84,96.48,96.55,10541.0,80.08,80.2374,79.9391,79.9971,10541.0
2015-08-05 11:30:00,96.67,96.73,96.5,96.58,8787.0,80.0965,80.1462,79.9557,80.022,8787.0
2015-08-05 12:00:00,96.59,96.69,96.48,96.48,17829.0,80.0302,80.1131,79.9391,79.9391,17829.0
2015-08-05 12:30:00,96.51,96.63,96.42,96.56,13601.0,79.964,80.0634,79.8894,80.0054,13601.0
2015-08-05 13:00:00,96.56,96.56,96.19,96.36,9130.0,80.0054,80.0054,79.6988,79.8397,9130.0
2015-08-05 13:30:00,96.43,96.65,96.4,96.63,8700.0,79.8977,80.08,79.8728,80.0634,8700.0
2015-08-05 14:00:00,96.61,96.79,96.6,96.77,11192.0,80.0468,80.196,80.0385,80.1794,11192.0
2015-08-05 14:30:00,96.75,96.8,96.55,96.55,12018.0,80.1628,80.2042,79.9971,79.9971,12018.0
2015-08-05 15:00:00,96.58,96.77,96.57,96.65,17503.0,80.022,80.1794,80.0137,80.08,17503.0
2015-08-05 15:30:00,96.66,96.66,96.52,96.54,40739.0,80.0882,80.0882,79.9722,79.9888,40739.0
2015-08-06 09:30:00,96.82,97.13,96.22,96.8,22866.0,80.2208,80.4777,79.7237,80.2042,22866.0
2015-08-06 10:00:00,96.7,96.73,96.37,96.47,13374.0,80.1214,80.1462,79.848,79.9308,13374.0
2015-08-06 10:30:00,96.43,96.78,96.28,96.44,19490.0,79.8977,80.1877,79.7734,79.906,19490.0
2015-08-06 11:00:00,96.44,96.58,96.28,96.53,9741.0,79.906,80.022,79.7734,79.9805,9741.0
2015-08-06 11:30:00,96.5,96.5,96.0,96.1,4300.0,79.9557,79.9557,79.5414,79.6243,4300.0
2015-08-06 12:00:00,96.08,96.11,95.86,95.92,5529.0,79.6077,79.6325,79.4254,79.4751,5529.0
2015-08-06 12:30:00,95.9,95.9,95.64,95.8,9900.0,79.4585,79.4585,79.2431,79.3757,9900.0
2015-08-06 13:00:00,95.79,96.06,95.79,96.02,6825.0,79.3674,79.5911,79.3674,79.558,6825.0
2015-08-06 13:30:00,95.99,96.05,95.87,95.9,7085.0,79.5331,79.5828,79.4337,79.4585,7085.0
2015-08-06 14:00:00,95.9,96.09,95.83,96.06,13688.0,79.4585,79.616,79.4005,79.5911,13688.0
2015-08-06 14:30:00,96.06,96.09,95.96,96.01,10380.0,79.5911,79.616,79.5083,79.5497,10380.0
2015-08-06 15:00:00,96.02,96.02,95.88,95.9,14213.0,79.558,79.558,79.442,79.4585,14213.0
2015-08-06 15:30:00,95.86,96.07,95.85,95.94,32558.0,79.4254,79.5994,79.4171,79.4917,32558.0
2015-08-07 09:30:00,95.97,96.14,95.63,95.94,9250.0,79.5165,79.6574,79.2348,79.4917,9250.0
2015-08-07 10:00:00,95.81,95.9,95.56,95.62,4553.0,79.384,79.4585,79.1768,79.2265,4553.0
2015-08-07 10:30:00,95.54,95.73,95.47,95.49,4200.0,79.1603,79.3177,79.1023,79.1188,4200.0
2015-08-07 11:00:00,95.54,95.55,95.09,95.28,11218.0,79.1603,79.1685,78.7874,78.9448,11218.0
2015-08-07 11:30:00,95.23,95.46,95.16,95.32,6035.0,78.9034,79.094,78.8454,78.978,6035.0
2015-08-07 12:00:00,95.42,95.65,95.36,95.48,6970.0,79.0608,79.2514,79.0111,79.1105,6970.0
2015-08-07 12:30:00,95.46,95.62,95.35,95.35,8536.0,79.094,79.2265,79.0028,79.0028,8536.0
2015-08-07 13:00:00,95.44,95.5,95.25,95.25,4413.0,79.0774,79.1271,78.92,78.92,4413.0
2015-08-07 13:30:00,95.3,95.41,95.13,95.28,14222.0,78.9614,79.0525,78.8206,78.9448,14222.0
2015-08-07 14:00:00,95.32,95.35,95.07,95.21,6976.0,78.978,79.0028,78.7708,78.8868,6976.0
2015-08-07 14:30:00,95.33,95.53,95.27,95.46,6136.0,78.9863,79.152,78.9365,79.094,6136.0
2015-08-07 15:00:00,95.5,95.7,95.42,95.6,10549.0,79.1271,79.2928,79.0608,79.21,10549.0
2015-08-07 15:30:00,95.63,95.76,95.48,95.76,24151.0,79.2348,79.3425,79.1105,79.3425,24151.0
2015-08-10 09:30:00,96.56,97.15,96.47,96.99,9301.0,80.0054,80.4942,79.9308,80.3617,9301.0
2015-08-10 10:00:00,96.94,97.18,96.91,97.08,6500.0,80.3202,80.5191,80.2954,80.4362,6500.0
2015-08-10 10:30:00,97.06,97.09,96.86,96.92,7559.0,80.4197,80.4445,80.254,80.3037,7559.0
2015-08-10 11:00:00,96.84,97.05,96.79,96.86,36083.0,80.2374,80.4114,80.196,80.254,36083.0
2015-08-10 11:30:00,96.82,96.94,96.76,96.87,4600.0,80.2208,80.3202,80.1711,80.2622,4600.0
2015-08-10 12:00:00,96.88,97.13,96.88,96.92,7340.0,80.2705,80.4777,80.2705,80.3037,7340.0
2015-08-10 12:30:00,96.9,97.07,96.89,96.96,5880.0,80.2871,80.428,80.2788,80.3368,5880.0
2015-08-10 13:00:00,96.97,97.07,96.9,96.96,7000.0,80.3451,80.428,80.2871,80.3368,7000.0
2015-08-10 13:30:00,96.99,97.07,96.87,97.0,5990.0,80.3617,80.428,80.2622,80.37,5990.0
2015-08-10 14:00:00,97.05,97.07,96.93,96.98,6763.0,80.4114,80.428,80.312,80.3534,6763.0
2015-08-10 14:30:00,97.01,97.01,96.91,96.92,5496.0,80.3782,80.3782,80.2954,80.3037,5496.0
2015-08-10 15:00:00,96.93,97.03,96.88,96.88,17786.0,80.312,80.3948,80.2705,80.2705,17786.0
2015-08-10 15:30:00,96.91,96.91,96.8,96.81,35203.0,80.2954,80.2954,80.2042,80.2125,35203.0
2015-08-11 09:30:00,96.04,96.53,96.04,96.52,13428.0,79.5745,79.9805,79.5745,79.9722,13428.0
2015-08-11 10:00:00,96.47,96.51,96.29,96.37,8000.0,79.9308,79.964,79.7817,79.848,8000.0
2015-08-11 10:30:00,96.38,96.55,96.32,96.51,9435.0,79.8562,79.9971,79.8065,79.964,9435.0
2015-08-11 11:00:00,96.41,96.43,96.03,96.07,4402.0,79.8811,79.8977,79.5663,79.5994,4402.0
2015-08-11 11:30:00,96.03,96.03,95.68,95.75,6593.0,79.5663,79.5663,79.2763,79.3343,6593.0
2015-08-11 12:00:00,95.77,96.11,95.77,96.09,7500.0,79.3508,79.6325,79.3508,79.616,7500.0
2015-08-11 12:30:00,96.04,96.13,95.88,95.88,4964.0,79.5745,79.6491,79.442,79.442,4964.0
2015-08-11 13:00:00,95.85,95.88,95.74,95.88,5314.0,79.4171,79.442,79.326,79.442,5314.0
2015-08-11 13:30:00,95.9,96.11,95.89,96.03,6559.0,79.4585,79.6325,79.4503,79.5663,6559.0
2015-08-11 14:00:00,95.96,95.98,95.84,95.89,5402.0,79.5083,79.5248,79.4088,79.4503,5402.0
2015-08-11 14:30:00,95.97,96.16,95.94,96.15,8959.0,79.5165,79.674,79.4917,79.6657,8959.0
2015-08-11 15:00:00,96.19,96.31,96.07,96.15,17795.0,79.6988,79.7982,79.5994,79.6657,17795.0
2015-08-11 15:30:00,96.13,96.35,96.08,96.23,26712.0,79.6491,79.8314,79.6077,79.732,26712.0
2015-08-12 09:30:00,95.45,95.48,94.77,95.01,15335.0,79.0857,79.1105,78.5223,78.7211,15335.0
2015-08-12 10:00:00,95.01,95.1,94.4,94.51,26782.0,78.7211,78.7957,78.2157,78.3068,26782.0
2015-08-12 10:30:00,94.51,94.78,94.43,94.61,11037.0,78.3068,78.5306,78.2406,78.3897,11037.0
2015-08-12 11:00:00,94.72,95.02,94.66,94.84,12836.0,78.4808,78.7294,78.4311,78.5803,12836.0
2015-08-12 11:30:00,94.84,95.05,94.72,94.75,10835.0,78.5803,78.7543,78.4808,78.5057,10835.0
2015-08-12 12:00:00,94.74,95.12,94.65,95.12,12440.0,78.4974,78.8123,78.4228,78.8123,12440.0
2015-08-12 12:30:00,95.12,95.36,95.12,95.23,6200.0,78.8123,79.0111,78.8123,78.9034,6200.0
2015-08-12 13:00:00,95.2,95.48,95.2,95.37,5600.0,78.8786,79.1105,78.8786,79.0194,5600.0
2015-08-12 13:30:00,95.36,95.69,95.34,95.67,5742.0,79.0111,79.2845,78.9945,79.268,5742.0
2015-08-12 14:00:00,95.59,95.87,95.48,95.58,23466.0,79.2017,79.4337,79.1105,79.1934,23466.0
2015-08-12 14:30:00,95.62,95.95,95.56,95.95,7651.0,79.2265,79.5,79.1768,79.5,7651.0
2015-08-12 15:00:00,95.92,95.99,95.7,95.98,12450.0,79.4751,79.5331,79.2928,79.5248,12450.0
2015-08-12 15:30:00,95.96,96.11,95.84,96.03,30107.0,79.5083,79.6325,79.4088,79.5663,30107.0
2015-08-13 09:30:00,96.31,96.99,96.05,96.1,16085.0,79.7982,80.3617,79.5828,79.6243,16085.0
2015-08-13 10:00:00,96.11,96.38,95.94,96.38,8479.0,79.6325,79.8562,79.4917,79.8562,8479.0
2015-08-13 10:30:00,96.38,96.64,96.35,96.47,24632.0,79.8562,80.0717,79.8314,79.9308,24632.0
2015-08-13 11:00:00,96.37,96.47,96.27,96.31,19180.0,79.848,79.9308,79.7651,79.7982,19180.0
2015-08-13 11:30:00,96.33,96.33,96.03,96.17,6102.0,79.8148,79.8148,79.5663,79.6823,6102.0
2015-08-13 12:00:00,96.22,96.45,96.18,96.45,10298.0,79.7237,79.9142,79.6905,79.9142,10298.0
2015-08-13 12:30:00,96.41,96.46,96.14,96.46,24912.0,79.8811,79.9225,79.6574,79.9225,24912.0
2015-08-13 13:00:00,96.44,96.51,96.43,96.5,4300.0,79.906,79.964,79.8977,79.9557,4300.0
2015-08-13 13:30:00,96.49,96.52,96.09,96.22,6634.0,79.9474,79.9722,79.616,79.7237,6634.0
2015-08-13 14:00:00,96.23,96.51,96.19,96.47,8818.0,79.732,79.964,79.6988,79.9308,8818.0
2015-08-13 14:30:00,96.5,96.71,96.47,96.7,8934.0,79.9557,80.1297,79.9308,80.1214,8934.0
2015-08-13 15:00:00,96.7,96.7,96.44,96.53,10173.0,80.1214,80.1214,79.906,79.9805,10173.0
2015-08-13 15:30:00,96.49,96.62,96.31,96.51,37679.0,79.9474,80.0551,79.7982,79.964,37679.0
2015-08-14 09:30:00,97.1,97.55,96.92,97.39,14867.0,80.4528,80.8257,80.3037,80.6931,14867.0
2015-08-14 10:00:00,97.29,97.29,96.94,97.02,23402.0,80.6102,80.6102,80.3202,80.3865,23402.0
2015-08-14 10:30:00,97.01,97.04,96.88,96.94,42036.0,80.3782,80.4031,80.2705,80.3202,42036.0
2015-08-14 11:00:00,96.83,97.08,96.63,97.0,47891.0,80.2291,80.4362,80.0634,80.37,47891.0
2015-08-14 11:30:00,96.96,97.37,96.94,97.19,4028.0,80.3368,80.6765,80.3202,80.5274,4028.0
2015-08-14 12:00:00,97.16,97.32,97.12,97.14,6950.0,80.5025,80.6351,80.4694,80.486,6950.0
2015-08-14 12:30:00,97.12,97.23,97.02,97.2,8110.0,80.4694,80.5605,80.3865,80.5357,8110.0
2015-08-14 13:00:00,97.3,97.65,97.2,97.61,10713.0,80.6185,80.9085,80.5357,80.8754,10713.0
2015-08-14 13:30:00,97.59,97.7,97.44,97.65,15681.0,80.8588,80.9499,80.7345,80.9085,15681.0
2015-08-14 14:00:00,97.65,97.72,97.48,97.72,11900.0,80.9085,80.9665,80.7677,80.9665,11900.0
2015-08-14 14:30:00,97.62,97.73,97.62,97.64,6433.0,80.8837,80.9748,80.8837,80.9002,6433.0
2015-08-14 15:00:00,97.64,97.78,97.47,97.74,10488.0,80.9002,81.0162,80.7594,80.9831,10488.0
2015-08-14 15:30:00,97.74,97.89,97.67,97.73,35438.0,80.9831,81.1074,80.9251,80.9748,35438.0
2015-08-17 09:30:00,97.1,97.12,96.64,96.78,7970.0,80.4528,80.4694,80.0717,80.1877,7970.0
2015-08-17 10:00:00,96.77,97.31,96.74,97.16,4047.0,80.1794,80.6268,80.1545,80.5025,4047.0
2015-08-17 10:30:00,97.15,97.45,97.1,97.45,6530.0,80.4942,80.7428,80.4528,80.7428,6530.0
2015-08-17 11:00:00,97.47,97.74,97.41,97.58,8725.0,80.7594,80.9831,80.7097,80.8505,8725.0
2015-08-17 11:30:00,97.59,97.89,97.57,97.83,6450.0,80.8588,81.1074,80.8422,81.0577,6450.0
2015-08-17 12:00:00,97.86,97.95,97.83,97.94,4995.0,81.0825,81.1571,81.0577,81.1488,4995.0
2015-08-17 12:30:00,97.95,97.99,97.82,97.96,5950.0,81.1571,81.1902,81.0494,81.1654,5950.0
2015-08-17 13:00:00,97.91,98.02,97.87,98.02,5630.0,81.1239,81.2151,81.0908,81.2151,5630.0
2015-08-17 13:30:00,98.05,98.13,98.03,98.03,5253.0,81.2399,81.3062,81.2234,81.2234,5253.0
2015-08-17 14:00:00,98.06,98.06,97.85,97.94,5965.0,81.2482,81.2482,81.0742,81.1488,5965.0
2015-08-17 14:30:00,97.94,98.22,97.91,98.22,14830.0,81.1488,81.3808,81.1239,81.3808,14830.0
2015-08-17 15:00:00,98.23,98.3,98.18,98.21,14951.0,81.3891,81.4471,81.3476,81.3725,14951.0
2015-08-17 15:30:00,98.21,98.36,98.09,98.36,35062.0,81.3725,81.4968,81.2731,81.4968,35062.0
2015-08-18 09:30:00,97.97,98.36,97.27,98.36,14468.0,81.1737,81.4968,80.5937,81.4968,14468.0
2015-08-18 10:00:00,98.22,98.43,98.18,98.29,2326.0,81.3808,81.5548,81.3476,81.4388,2326.0
2015-08-18 10:30:00,98.37,98.43,98.26,98.32,6800.0,81.5051,81.5548,81.4139,81.4636,6800.0
2015-08-18 11:00:00,98.31,98.38,98.13,98.19,5308.0,81.4554,81.5134,81.3062,81.3559,5308.0
2015-08-18 11:30:00,98.14,98.23,98.09,98.23,8305.0,81.3145,81.3891,81.2731,81.3891,8305.0
2015-08-18 12:00:00,98.14,98.38,98.14,98.29,4755.0,81.3145,81.5134,81.3145,81.4388,4755.0
2015-08-18 12:30:00,98.31,98.38,98.15,98.27,11006.0,81.4554,81.5134,81.3228,81.4222,11006.0
2015-08-18 13:00:00,98.2,98.28,98.18,98.23,5376.0,81.3642,81.4305,81.3476,81.3891,5376.0
2015-08-18 13:30:00,98.19,98.2,98.12,98.13,6877.0,81.3559,81.3642,81.2979,81.3062,6877.0
2015-08-18 14:00:00,98.13,98.41,98.13,98.41,4344.0,81.3062,81.5382,81.3062,81.5382,4344.0
2015-08-18 14:30:00,98.33,98.33,98.14,98.17,5400.0,81.4719,81.4719,81.3145,81.3394,5400.0
2015-08-18 15:00:00,98.18,98.25,98.17,98.25,4814.0,81.3476,81.4056,81.3394,81.4056,4814.0
2015-08-18 15:30:00,98.24,98.45,98.21,98.35,16276.0,81.3974,81.5714,81.3725,81.4885,16276.0
2015-08-19 09:30:00,97.94,98.5,97.0,97.54,9094.0,81.1488,81.6128,80.37,80.8174,9094.0
2015-08-19 10:00:00,97.53,97.58,97.35,97.5,6932.0,80.8091,80.8505,80.6599,80.7842,6932.0
2015-08-19 10:30:00,97.41,97.5,96.93,96.93,15236.0,80.7097,80.7842,80.312,80.312,15236.0
2015-08-19 11:00:00,97.02,97.21,96.9,96.91,5055.0,80.3865,80.5439,80.2871,80.2954,5055.0
2015-08-19 11:30:00,96.88,96.98,96.78,96.78,5201.0,80.2705,80.3534,80.1877,80.1877,5201.0
2015-08-19 12:00:00,96.78,97.04,96.78,97.04,3100.0,80.1877,80.4031,80.1877,80.4031,3100.0
2015-08-19 12:30:00,96.98,97.13,96.98,97.06,2315.0,80.3534,80.4777,80.3534,80.4197,2315.0
2015-08-19 13:00:00,97.2,97.3,97.06,97.06,11704.0,80.5357,80.6185,80.4197,80.4197,11704.0
2015-08-19 13:30:00,97.04,97.13,96.87,96.97,28362.0,80.4031,80.4777,80.2622,80.3451,28362.0
2015-08-19 14:00:00,96.96,97.64,96.94,97.48,11085.0,80.3368,80.9002,80.3202,80.7677,11085.0
2015-08-19 14:30:00,97.53,97.54,97.16,97.17,6300.0,80.8091,80.8174,80.5025,80.5108,6300.0
2015-08-19 15:00:00,97.18,97.35,97.04,97.31,9982.0,80.5191,80.6599,80.4031,80.6268,9982.0
2015-08-19 15:30:00,97.35,97.45,97.06,97.07,31260.0,80.6599,80.7428,80.4197,80.428,31260.0
2015-08-20 09:30:00,95.99,96.46,95.52,96.03,18819.0,79.5331,79.9225,79.1437,79.5663,18819.0
2015-08-20 10:00:00,96.21,96.24,95.89,95.99,16047.0,79.7154,79.7402,79.4503,79.5331,16047.0
2015-08-20 10:30:00,95.99,96.17,95.93,96.1,9378.0,79.5331,79.6823,79.4834,79.6243,9378.0
2015-08-20 11:00:00,96.05,96.14,95.98,95.98,6759.0,79.5828,79.6574,79.5248,79.5248,6759.0
2015-08-20 11:30:00,95.99,96.08,95.99,96.08,2849.0,79.5331,79.6077,79.5331,79.6077,2849.0
2015-08-20 12:00:00,96.04,96.07,95.76,95.82,6604.0,79.5745,79.5994,79.3425,79.3923,6604.0
2015-08-20 12:30:00,95.95,95.97,95.52,95.6,2850.0,79.5,79.5165,79.1437,79.21,2850.0
2015-08-20 13:00:00,95.59,95.9,95.58,95.78,4670.0,79.2017,79.4585,79.1934,79.3591,4670.0
2015-08-20 13:30:00,95.73,95.85,95.63,95.77,3475.0,79.3177,79.4171,79.2348,79.3508,3475.0
2015-08-20 14:00:00,95.79,96.03,95.77,95.9,27612.0,79.3674,79.5663,79.3508,79.4585,27612.0
2015-08-20 14:30:00,95.91,95.97,95.44,95.52,23293.0,79.4668,79.5165,79.0774,79.1437,23293.0
2015-08-20 15:00:00,95.49,95.61,95.4,95.52,6350.0,79.1188,79.2183,79.0443,79.1437,6350.0
2015-08-20 15:30:00,95.49,95.58,95.08,95.1,32765.0,79.1188,79.1934,78.7791,78.7957,32765.0
2015-08-21 09:30:00,93.76,94.68,93.59,94.24,21082.0,77.6854,78.4477,77.5446,78.0831,21082.0
2015-08-21 10:00:00,94.46,94.62,94.06,94.08,19638.0,78.2654,78.398,77.934,77.9506,19638.0
2015-08-21 10:30:00,94.08,94.19,93.89,93.9,14024.0,77.9506,78.0417,77.7931,77.8014,14024.0
2015-08-21 11:00:00,93.91,93.91,93.3,93.58,12750.0,77.8097,77.8097,77.3043,77.5363,12750.0
2015-08-21 11:30:00,93.56,93.66,93.18,93.63,9272.0,77.5197,77.6026,77.2049,77.5777,9272.0
2015-08-21 12:00:00,93.69,94.03,93.52,93.64,12987.0,77.6274,77.9091,77.4866,77.586,12987.0
2015-08-21 12:30:00,93.73,93.81,93.35,93.41,8189.0,77.6606,77.7269,77.3457,77.3954,8189.0
2015-08-21 13:00:00,93.4,93.73,93.21,93.73,9207.0,77.3871,77.6606,77.2297,77.6606,9207.0
2015-08-21 13:30:00,93.71,94.09,93.69,93.98,8908.0,77.644,77.9589,77.6274,77.8677,8908.0
2015-08-21 14:00:00,94.11,94.11,93.41,93.49,7400.0,77.9754,77.9754,77.3954,77.4617,7400.0
2015-08-21 14:30:00,93.61,93.71,93.08,93.19,14483.0,77.5611,77.644,77.122,77.2132,14483.0
2015-08-21 15:00:00,93.2,93.37,92.79,93.07,18108.0,77.2214,77.3623,76.8817,77.1137,18108.0
2015-08-21 15:30:00,93.07,93.07,92.38,92.38,51219.0,77.1137,77.1137,76.542,76.542,51219.0
2015-08-24 09:30:00,88.44,88.8,85.98,87.87,62287.0,73.2775,73.5758,71.2393,72.8052,62287.0
2015-08-24 10:00:00,87.85,89.47,87.63,88.91,75651.0,72.7887,74.1309,72.6064,73.6669,75651.0
2015-08-24 10:30:00,88.81,89.27,88.31,89.01,50916.0,73.5841,73.9652,73.1698,73.7498,50916.0
2015-08-24 11:00:00,89.01,89.01,87.96,88.21,27257.0,73.7498,73.7498,72.8798,73.0869,27257.0
2015-08-24 11:30:00,88.21,89.4,88.14,89.3,40700.0,73.0869,74.0729,73.0289,73.9901,40700.0
2015-08-24 12:00:00,89.18,89.39,88.54,88.69,56940.0,73.8906,74.0646,73.3604,73.4847,56940.0
2015-08-24 12:30:00,88.62,88.94,88.29,88.55,31422.0,73.4267,73.6918,73.1532,73.3687,31422.0
2015-08-24 13:00:00,88.53,88.93,88.53,88.75,29325.0,73.3521,73.6835,73.3521,73.5344,29325.0
2015-08-24 13:30:00,88.77,88.77,88.18,88.23,77841.0,73.5509,73.5509,73.0621,73.1035,77841.0
2015-08-24 14:00:00,88.23,88.39,88.03,88.25,49301.0,73.1035,73.2361,72.9378,73.1201,49301.0
2015-08-24 14:30:00,88.25,88.55,87.71,87.84,50635.0,73.1201,73.3687,72.6727,72.7804,50635.0
2015-08-24 15:00:00,87.78,87.86,87.34,87.39,43539.0,72.7307,72.7969,72.3661,72.4075,43539.0
2015-08-24 15:30:00,87.43,88.3,86.87,86.9,140136.0,72.4407,73.1615,71.9767,72.0015,140136.0
2015-08-25 09:30:00,88.14,88.6,87.42,87.53,86366.0,73.0289,73.4101,72.4324,72.5235,86366.0
2015-08-25 10:00:00,87.51,87.82,87.17,87.49,40595.0,72.507,72.7638,72.2252,72.4904,40595.0
2015-08-25 10:30:00,87.47,87.61,87.22,87.51,35296.0,72.4738,72.5898,72.2667,72.507,35296.0
2015-08-25 11:00:00,87.57,88.21,87.54,87.92,34622.0,72.5567,73.0869,72.5318,72.8467,34622.0
2015-08-25 11:30:00,87.92,87.92,87.61,87.67,33507.0,72.8467,72.8467,72.5898,72.6395,33507.0
2015-08-25 12:00:00,87.63,88.06,87.62,88.05,26776.0,72.6064,72.9627,72.5981,72.9544,26776.0
2015-08-25 12:30:00,88.03,88.13,87.73,87.73,28811.0,72.9378,73.0207,72.6892,72.6892,28811.0
2015-08-25 13:00:00,87.68,87.86,86.96,86.96,30497.0,72.6478,72.7969,72.0512,72.0512,30497.0
2015-08-25 13:30:00,87.1,87.35,87.02,87.29,28983.0,72.1672,72.3744,72.101,72.3247,28983.0
2015-08-25 14:00:00,87.24,87.28,86.96,87.1,25411.0,72.2832,72.3164,72.0512,72.1672,25411.0
2015-08-25 14:30:00,87.16,87.5,86.96,87.41,32616.0,72.217,72.4987,72.0512,72.4241,32616.0
2015-08-25 15:00:00,87.41,87.49,86.64,86.64,49689.0,72.4241,72.4904,71.7861,71.7861,49689.0
2015-08-25 15:30:00,86.66,87.03,84.78,84.83,174733.0,71.8027,72.1092,70.245,70.2864,174733.0
2015-08-26 09:30:00,86.95,87.35,85.97,86.44,38214.0,72.043,72.3744,71.231,71.6204,38214.0
2015-08-26 10:00:00,86.6,87.08,85.97,86.65,38524.0,71.753,72.1507,71.231,71.7944,38524.0
2015-08-26 10:30:00,86.65,86.93,86.35,86.73,105426.0,71.7944,72.0264,71.5458,71.8607,105426.0
2015-08-26 11:00:00,86.79,86.79,86.29,86.53,69705.0,71.9104,71.9104,71.4961,71.695,69705.0
2015-08-26 11:30:00,86.55,86.71,86.26,86.46,26776.0,71.7115,71.8441,71.4713,71.637,26776.0
2015-08-26 12:00:00,86.48,86.71,86.26,86.51,79793.0,71.6535,71.8441,71.4713,71.6784,79793.0
2015-08-26 12:30:00,86.51,87.05,86.39,87.05,65174.0,71.6784,72.1258,71.579,72.1258,65174.0
2015-08-26 13:00:00,87.07,87.47,86.89,87.3,24524.0,72.1424,72.4738,71.9932,72.333,24524.0
2015-08-26 13:30:00,87.38,87.71,87.19,87.69,18105.0,72.3992,72.6727,72.2418,72.6561,18105.0
2015-08-26 14:00:00,87.6,87.66,87.32,87.6,16209.0,72.5815,72.6312,72.3495,72.5815,16209.0
2015-08-26 14:30:00,87.54,88.13,87.52,88.04,17162.0,72.5318,73.0207,72.5152,72.9461,17162.0
2015-08-26 15:00:00,88.04,88.79,87.93,88.59,24527.0,72.9461,73.5675,72.8549,73.4018,24527.0
2015-08-26 15:30:00,88.61,88.95,88.36,88.6,57037.0,73.4184,73.7001,73.2112,73.4101,57037.0
2015-08-27 09:30:00,89.89,89.89,88.77,89.5,20975.0,74.4789,74.4789,73.5509,74.1558,20975.0
2015-08-27 10:00:00,89.48,89.67,89.26,89.52,11168.0,74.1392,74.2966,73.9569,74.1724,11168.0
2015-08-27 10:30:00,89.59,90.24,89.55,90.23,11758.0,74.2304,74.7689,74.1972,74.7606,11758.0
2015-08-27 11:00:00,90.3,90.65,90.23,90.45,13504.0,74.8186,75.1086,74.7606,74.9429,13504.0
2015-08-27 11:30:00,90.57,90.77,90.43,90.55,13400.0,75.0423,75.208,74.9263,75.0258,13400.0
2015-08-27 12:00:00,90.55,90.71,90.43,90.59,20460.0,75.0258,75.1583,74.9263,75.0589,20460.0
2015-08-27 12:30:00,90.59,90.99,90.54,90.94,18426.0,75.0589,75.3903,75.0175,75.3489,18426.0
2015-08-27 13:00:00,91.08,91.61,91.05,91.53,24067.0,75.4649,75.904,75.44,75.8377,24067.0
2015-08-27 13:30:00,91.53,91.9,91.22,91.9,22366.0,75.8377,76.1443,75.5809,76.1443,22366.0
2015-08-27 14:00:00,91.93,92.01,91.35,91.42,26734.0,76.1692,76.2355,75.6886,75.7466,26734.0
2015-08-27 14:30:00,91.46,91.66,90.58,90.58,22829.0,75.7798,75.9455,75.0506,75.0506,22829.0
2015-08-27 15:00:00,90.72,90.83,90.11,90.83,29607.0,75.1666,75.2578,74.6612,75.2578,29607.0
2015-08-27 15:30:00,90.85,91.44,90.67,91.43,72235.0,75.2743,75.7632,75.1252,75.7549,72235.0
2015-08-28 09:30:00,91.29,92.04,90.83,91.46,21398.0,75.6389,76.2603,75.2578,75.7798,21398.0
2015-08-28 10:00:00,91.33,91.59,91.03,91.34,17582.0,75.672,75.8875,75.4235,75.6803,17582.0
2015-08-28 10:30:00,91.45,91.62,91.18,91.18,11474.0,75.7715,75.9123,75.5478,75.5478,11474.0
2015-08-28 11:00:00,91.28,91.68,91.28,91.6,15551.0,75.6306,75.962,75.6306,75.8957,15551.0
2015-08-28 11:30:00,91.6,91.71,91.14,91.3,18939.0,75.8957,75.9869,75.5146,75.6472,18939.0
2015-08-28 12:00:00,91.2,91.36,91.12,91.19,17266.0,75.5643,75.6969,75.498,75.556,17266.0
2015-08-28 12:30:00,91.2,91.33,91.09,91.12,12791.0,75.5643,75.672,75.4732,75.498,12791.0
2015-08-28 13:00:00,91.15,91.21,90.97,90.97,9274.0,75.5229,75.5726,75.3738,75.3738,9274.0
2015-08-28 13:30:00,90.95,91.33,90.94,91.23,13602.0,75.3572,75.672,75.3489,75.5892,13602.0
2015-08-28 14:00:00,91.24,91.43,91.15,91.25,9272.0,75.5975,75.7549,75.5229,75.6058,9272.0
2015-08-28 14:30:00,91.33,91.45,91.14,91.36,10330.0,75.672,75.7715,75.5146,75.6969,10330.0
2015-08-28 15:00:00,91.35,91.43,91.09,91.23,15661.0,75.6886,75.7549,75.4732,75.5892,15661.0
2015-08-28 15:30:00,91.08,91.7,90.96,91.62,57641.0,75.4649,75.9786,75.3655,75.9123,57641.0
2015-08-31 09:30:00,91.27,91.89,90.93,91.13,16874.0,75.6223,76.136,75.3406,75.5063,16874.0
2015-08-31 10:00:00,91.07,91.32,90.94,91.32,9304.0,75.4566,75.6638,75.3489,75.6638,9304.0
2015-08-31 10:30:00,91.32,91.6,91.16,91.27,21560.0,75.6638,75.8957,75.5312,75.6223,21560.0
2015-08-31 11:00:00,91.26,91.42,91.1,91.27,9850.0,75.614,75.7466,75.4815,75.6223,9850.0
2015-08-31 11:30:00,91.28,91.5,91.16,91.29,8849.0,75.6306,75.8129,75.5312,75.6389,8849.0
2015-08-31 12:00:00,91.31,91.45,91.25,91.4,9297.0,75.6555,75.7715,75.6058,75.73,9297.0
2015-08-31 12:30:00,91.43,91.49,91.23,91.23,3011.0,75.7549,75.8046,75.5892,75.5892,3011.0
2015-08-31 13:00:00,91.2,91.28,91.15,91.18,4380.0,75.5643,75.6306,75.5229,75.5478,4380.0
2015-08-31 13:30:00,91.1,91.2,91.04,91.18,3692.0,75.4815,75.5643,75.4318,75.5478,3692.0
2015-08-31 14:00:00,91.24,91.24,90.98,91.12,4427.0,75.5975,75.5975,75.382,75.498,4427.0
2015-08-31 14:30:00,91.18,91.25,91.04,91.05,3740.0,75.5478,75.6058,75.4318,75.44,3740.0
2015-08-31 15:00:00,91.05,91.26,90.89,91.06,12387.0,75.44,75.614,75.3075,75.4483,12387.0
2015-08-31 15:30:00,91.05,91.32,90.82,90.85,81791.0,75.44,75.6638,75.2495,75.2743,81791.0
2015-09-01 09:30:00,89.38,90.36,88.81,90.03,48128.0,74.0564,74.8683,73.5841,74.5949,48128.0
2015-09-01 10:00:00,89.99,90.39,89.6,90.38,23808.0,74.5618,74.8932,74.2386,74.8849,23808.0
2015-09-01 10:30:00,90.4,90.51,90.11,90.31,28622.0,74.9015,74.9926,74.6612,74.8269,28622.0
2015-09-01 11:00:00,90.23,90.65,90.09,90.44,21762.0,74.7606,75.1086,74.6446,74.9346,21762.0
2015-09-01 11:30:00,90.43,90.62,90.31,90.31,14728.0,74.9263,75.0838,74.8269,74.8269,14728.0
2015-09-01 12:00:00,90.28,90.33,89.9,90.02,22173.0,74.8021,74.8435,74.4872,74.5866,22173.0
2015-09-01 12:30:00,90.02,90.13,89.78,89.79,21026.0,74.5866,74.6778,74.3878,74.3961,21026.0
2015-09-01 13:00:00,89.84,90.09,89.3,89.52,25712.0,74.4375,74.6446,73.9901,74.1724,25712.0
2015-09-01 13:30:00,89.43,89.61,89.36,89.58,21893.0,74.0978,74.2469,74.0398,74.2221,21893.0
2015-09-01 14:00:00,89.53,89.6,89.27,89.55,27240.0,74.1806,74.2386,73.9652,74.1972,27240.0
2015-09-01 14:30:00,89.48,89.81,89.39,89.39,27290.0,74.1392,74.4126,74.0646,74.0646,27290.0
2015-09-01 15:00:00,89.4,89.48,89.05,89.08,51483.0,74.0729,74.1392,73.7829,73.8078,51483.0
2015-09-01 15:30:00,88.98,89.15,88.67,88.92,118924.0,73.7249,73.8658,73.4681,73.6752,118924.0
2015-09-02 09:30:00,90.08,91.19,89.07,90.15,36564.0,74.6363,75.556,73.7995,74.6943,36564.0
2015-09-02 10:00:00,90.15,90.37,90.02,90.19,18889.0,74.6943,74.8766,74.5866,74.7275,18889.0
2015-09-02 10:30:00,90.1,90.17,89.84,89.96,19538.0,74.6529,74.7109,74.4375,74.5369,19538.0
2015-09-02 11:00:00,89.96,90.21,89.88,90.17,14226.0,74.5369,74.7441,74.4706,74.7109,14226.0
2015-09-02 11:30:00,90.04,90.13,89.5,89.68,18714.0,74.6032,74.6778,74.1558,74.3049,18714.0
2015-09-02 12:00:00,89.6,89.85,89.36,89.71,11427.0,74.2386,74.4458,74.0398,74.3298,11427.0
2015-09-02 12:30:00,89.79,90.04,89.76,90.01,13815.0,74.3961,74.6032,74.3712,74.5783,13815.0
2015-09-02 13:00:00,89.96,90.16,89.76,90.12,8945.0,74.5369,74.7026,74.3712,74.6695,8945.0
2015-09-02 13:30:00,90.11,90.14,89.86,90.01,7778.0,74.6612,74.6861,74.4541,74.5783,7778.0
2015-09-02 14:00:00,90.05,90.42,89.95,90.35,14095.0,74.6115,74.9181,74.5286,74.8601,14095.0
2015-09-02 14:30:00,90.26,90.36,89.96,90.14,11131.0,74.7855,74.8683,74.5369,74.6861,11131.0
2015-09-02 15:00:00,90.2,90.33,90.04,90.32,18983.0,74.7358,74.8435,74.6032,74.8352,18983.0
2015-09-02 15:30:00,90.27,90.77,90.23,90.75,46720.0,74.7938,75.208,74.7606,75.1915,46720.0
2015-09-03 09:30:00,90.87,91.82,90.16,91.76,22559.0,75.2909,76.078,74.7026,76.0283,22559.0
2015-09-03 10:00:00,91.75,92.06,91.7,91.96,21573.0,76.02,76.2769,75.9786,76.194,21573.0
2015-09-03 10:30:00,92.0,92.33,91.85,92.33,10505.0,76.2272,76.5006,76.1029,76.5006,10505.0
2015-09-03 11:00:00,92.24,92.44,92.08,92.11,7800.0,76.426,76.5917,76.2935,76.3183,7800.0
2015-09-03 11:30:00,92.04,92.2,92.0,92.1,13700.0,76.2603,76.3929,76.2272,76.31,13700.0
2015-09-03 12:00:00,92.06,92.1,92.0,92.01,5700.0,76.2769,76.31,76.2272,76.2355,5700.0
2015-09-03 12:30:00,92.03,92.03,91.77,91.84,22823.0,76.252,76.252,76.0366,76.0946,22823.0
2015-09-03 13:00:00,91.72,91.85,91.46,91.81,9616.0,75.9952,76.1029,75.7798,76.0697,9616.0
2015-09-03 13:30:00,91.72,91.72,91.52,91.55,12582.0,75.9952,75.9952,75.8295,75.8543,12582.0
2015-09-03 14:00:00,91.54,91.62,91.25,91.4,23012.0,75.846,75.9123,75.6058,75.73,23012.0
2015-09-03 14:30:00,91.51,91.54,91.0,91.05,118766.0,75.8212,75.846,75.3986,75.44,118766.0
2015-09-03 15:00:00,91.06,91.65,90.98,91.32,50366.0,75.4483,75.9372,75.382,75.6638,50366.0
2015-09-03 15:30:00,91.32,91.72,91.21,91.54,73572.0,75.6638,75.9952,75.5726,75.846,73572.0
2015-09-04 09:30:00,90.21,90.8,90.1,90.4,18987.0,74.7441,75.2329,74.6529,74.9015,18987.0
2015-09-04 10:00:00,90.4,90.86,90.3,90.86,17740.0,74.9015,75.2826,74.8186,75.2826,17740.0
2015-09-04 10:30:00,90.85,91.03,90.66,90.8,13829.0,75.2743,75.4235,75.1169,75.2329,13829.0
2015-09-04 11:00:00,90.81,90.82,90.67,90.81,9958.0,75.2412,75.2495,75.1252,75.2412,9958.0
2015-09-04 11:30:00,90.81,90.81,90.69,90.73,11366.0,75.2412,75.2412,75.1418,75.1749,11366.0
2015-09-04 12:00:00,90.73,90.79,90.6,90.6,12195.0,75.1749,75.2246,75.0672,75.0672,12195.0
2015-09-04 12:30:00,90.6,90.69,90.44,90.44,11164.0,75.0672,75.1418,74.9346,74.9346,11164.0
2015-09-04 13:00:00,90.4,90.5,90.16,90.17,11347.0,74.9015,74.9843,74.7026,74.7109,11347.0
2015-09-04 13:30:00,90.24,90.44,90.17,90.17,10783.0,74.7689,74.9346,74.7109,74.7109,10783.0
2015-09-04 14:00:00,90.17,90.22,90.04,90.09,9657.0,74.7109,74.7523,74.6032,74.6446,9657.0
2015-09-04 14:30:00,90.09,90.25,89.99,90.21,8811.0,74.6446,74.7772,74.5618,74.7441,8811.0
2015-09-04 15:00:00,90.27,90.74,90.27,90.62,36413.0,74.7938,75.1832,74.7938,75.0838,36413.0
2015-09-04 15:30:00,90.59,90.88,90.44,90.47,37460.0,75.0589,75.2992,74.9346,74.9595,37460.0
2015-09-08 09:30:00,91.69,91.99,91.24,91.24,21930.0,75.9703,76.2189,75.5975,75.5975,21930.0
2015-09-08 10:00:00,91.24,91.36,90.96,91.35,16909.0,75.5975,75.6969,75.3655,75.6886,16909.0
2015-09-08 10:30:00,91.43,91.43,90.85,91.12,24376.0,75.7549,75.7549,75.2743,75.498,24376.0
2015-09-08 11:00:00,91.04,91.3,91.04,91.1,21527.0,75.4318,75.6472,75.4318,75.4815,21527.0
2015-09-08 11:30:00,91.1,91.15,90.9,90.9,7507.0,75.4815,75.5229,75.3158,75.3158,7507.0
2015-09-08 12:00:00,90.9,91.41,90.9,91.39,9232.0,75.3158,75.7383,75.3158,75.7218,9232.0
2015-09-08 12:30:00,91.4,91.4,91.23,91.25,17123.0,75.73,75.73,75.5892,75.6058,17123.0
2015-09-08 13:00:00,91.19,91.23,91.02,91.07,9689.0,75.556,75.5892,75.4152,75.4566,9689.0
2015-09-08 13:30:00,91.03,91.08,90.97,91.01,54236.0,75.4235,75.4649,75.3738,75.4069,54236.0
2015-09-08 14:00:00,91.02,91.27,91.02,91.19,51224.0,75.4152,75.6223,75.4152,75.556,51224.0
2015-09-08 14:30:00,91.16,91.58,91.16,91.51,42641.0,75.5312,75.8792,75.5312,75.8212,42641.0
2015-09-08 15:00:00,91.51,91.81,91.51,91.66,25355.0,75.8212,76.0697,75.8212,75.9455,25355.0
2015-09-08 15:30:00,91.67,91.75,91.49,91.7,77011.0,75.9537,76.02,75.8046,75.9786,77011.0
2015-09-09 09:30:00,92.3,92.63,92.13,92.32,18244.0,76.4757,76.7492,76.3349,76.4923,18244.0
2015-09-09 10:00:00,92.26,92.26,91.91,92.21,7890.0,76.4426,76.4426,76.1526,76.4012,7890.0
2015-09-09 10:30:00,92.17,92.21,91.58,91.68,8268.0,76.368,76.4012,75.8792,75.962,8268.0
2015-09-09 11:00:00,91.63,91.92,91.63,91.66,5514.0,75.9206,76.1609,75.9206,75.9455,5514.0
2015-09-09 11:30:00,91.73,91.73,91.46,91.66,6346.0,76.0035,76.0035,75.7798,75.9455,6346.0
2015-09-09 12:00:00,91.63,91.95,91.63,91.77,5730.0,75.9206,76.1857,75.9206,76.0366,5730.0
2015-09-09 12:30:00,91.88,91.88,91.53,91.55,4410.0,76.1277,76.1277,75.8377,75.8543,4410.0
2015-09-09 13:00:00,91.58,91.64,91.33,91.33,7132.0,75.8792,75.9289,75.672,75.672,7132.0
2015-09-09 13:30:00,91.3,91.32,90.89,90.98,8143.0,75.6472,75.6638,75.3075,75.382,8143.0
2015-09-09 14:00:00,91.0,91.21,90.83,90.94,15681.0,75.3986,75.5726,75.2578,75.3489,15681.0
2015-09-09 14:30:00,90.87,91.02,90.71,90.95,13774.0,75.2909,75.4152,75.1583,75.3572,13774.0
2015-09-09 15:00:00,90.91,91.24,90.77,90.82,11767.0,75.324,75.5975,75.208,75.2495,11767.0
2015-09-09 15:30:00,90.79,90.79,90.17,90.41,70231.0,75.2246,75.2246,74.7109,74.9098,70231.0
2015-09-10 09:30:00,90.32,90.83,90.08,90.22,12978.0,74.8352,75.2578,74.6363,74.7523,12978.0
2015-09-10 10:00:00,90.36,90.37,90.09,90.09,11173.0,74.8683,74.8766,74.6446,74.6446,11173.0
2015-09-10 10:30:00,90.26,91.23,90.22,90.9,25845.0,74.7855,75.5892,74.7523,75.3158,25845.0
2015-09-10 11:00:00,90.9,91.0,90.53,90.62,11232.0,75.3158,75.3986,75.0092,75.0838,11232.0
2015-09-10 11:30:00,90.62,90.84,90.53,90.75,23163.0,75.0838,75.266,75.0092,75.1915,23163.0
2015-09-10 12:00:00,90.76,91.01,90.67,90.81,27654.0,75.1998,75.4069,75.1252,75.2412,27654.0
2015-09-10 12:30:00,90.87,91.11,90.75,90.96,14274.0,75.2909,75.4898,75.1915,75.3655,14274.0
2015-09-10 13:00:00,90.96,91.25,90.89,91.25,9233.0,75.3655,75.6058,75.3075,75.6058,9233.0
2015-09-10 13:30:00,91.22,91.47,91.21,91.25,20160.0,75.5809,75.788,75.5726,75.6058,20160.0
2015-09-10 14:00:00,91.31,91.36,91.12,91.24,10529.0,75.6555,75.6969,75.498,75.5975,10529.0
2015-09-10 14:30:00,91.32,91.45,91.12,91.16,14167.0,75.6638,75.7715,75.498,75.5312,14167.0
2015-09-10 15:00:00,91.12,91.3,90.94,91.14,30495.0,75.498,75.6472,75.3489,75.5146,30495.0
2015-09-10 15:30:00,91.12,91.14,90.84,91.07,44964.0,75.498,75.5146,75.266,75.4566,44964.0
2015-09-11 09:30:00,90.28,90.75,90.12,90.55,18762.0,74.8021,75.1915,74.6695,75.0258,18762.0
2015-09-11 10:00:00,90.54,90.84,90.34,90.79,13847.0,75.0175,75.266,74.8518,75.2246,13847.0
2015-09-11 10:30:00,90.74,90.92,90.65,90.65,14493.0,75.1832,75.3323,75.1086,75.1086,14493.0
2015-09-11 11:00:00,90.65,90.91,90.6,90.9,17998.0,75.1086,75.324,75.0672,75.3158,17998.0
2015-09-11 11:30:00,90.99,91.48,90.92,91.42,19123.0,75.3903,75.7963,75.3323,75.7466,19123.0
2015-09-11 12:00:00,91.47,91.83,91.46,91.74,31142.0,75.788,76.0863,75.7798,76.0117,31142.0
2015-09-11 12:30:00,91.77,91.85,91.56,91.61,7333.0,76.0366,76.1029,75.8626,75.904,7333.0
2015-09-11 13:00:00,91.55,91.58,91.19,91.22,1457.0,75.8543,75.8792,75.556,75.5809,1457.0
2015-09-11 13:30:00,91.09,91.19,90.99,91.12,2741.0,75.4732,75.556,75.3903,75.498,2741.0
2015-09-11 14:00:00,91.09,91.2,90.99,91.2,3200.0,75.4732,75.5643,75.3903,75.5643,3200.0
2015-09-11 14:30:00,91.24,91.31,91.12,91.26,4716.0,75.5975,75.6555,75.498,75.614,4716.0
2015-09-11 15:00:00,91.26,91.48,91.25,91.47,4499.0,75.614,75.7963,75.6058,75.788,4499.0
2015-09-11 15:30:00,91.41,91.77,91.36,91.71,17231.0,75.7383,76.0366,75.6969,75.9869,17231.0
2015-09-14 09:30:00,91.55,91.56,91.05,91.56,7981.0,75.8543,75.8626,75.44,75.8626,7981.0
2015-09-14 10:00:00,91.54,91.78,91.32,91.32,3710.0,75.846,76.0449,75.6638,75.6638,3710.0
2015-09-14 10:30:00,91.36,91.61,91.26,91.58,5717.0,75.6969,75.904,75.614,75.8792,5717.0
2015-09-14 11:00:00,91.6,91.71,91.16,91.16,5200.0,75.8957,75.9869,75.5312,75.5312,5200.0
2015-09-14 11:30:00,91.16,91.22,91.08,91.22,3650.0,75.5312,75.5809,75.4649,75.5809,3650.0
2015-09-14 12:00:00,91.2,91.23,91.0,91.23,1951.0,75.5643,75.5892,75.3986,75.5892,1951.0
2015-09-14 12:30:00,91.19,91.29,91.18,91.19,2549.0,75.556,75.6389,75.5478,75.556,2549.0
2015-09-14 13:00:00,91.29,91.29,91.12,91.13,2368.0,75.6389,75.6389,75.498,75.5063,2368.0
2015-09-14 13:30:00,91.09,91.27,91.09,91.19,2733.0,75.4732,75.6223,75.4732,75.556,2733.0
2015-09-14 14:00:00,91.18,91.22,90.89,90.89,5806.0,75.5478,75.5809,75.3075,75.3075,5806.0
2015-09-14 14:30:00,90.93,91.04,90.86,91.04,4718.0,75.3406,75.4318,75.2826,75.4318,4718.0
2015-09-14 15:00:00,91.0,91.16,90.93,91.13,6954.0,75.3986,75.5312,75.3406,75.5063,6954.0
2015-09-14 15:30:00,91.08,91.19,90.93,91.15,15087.0,75.4649,75.556,75.3406,75.5229,15087.0
2015-09-15 09:30:00,91.58,92.13,90.54,91.4,10563.0,75.8792,76.3349,75.0175,75.73,10563.0
2015-09-15 10:00:00,91.45,91.45,91.24,91.27,8880.0,75.7715,75.7715,75.5975,75.6223,8880.0
2015-09-15 10:30:00,91.32,91.87,91.27,91.87,7136.0,75.6638,76.1195,75.6223,76.1195,7136.0
2015-09-15 11:00:00,91.92,91.92,91.5,91.68,3000.0,76.1609,76.1609,75.8129,75.962,3000.0
2015-09-15 11:30:00,91.65,91.65,91.35,91.54,6192.0,75.9372,75.9372,75.6886,75.846,6192.0
2015-09-15 12:00:00,91.57,91.81,91.51,91.68,3506.0,75.8709,76.0697,75.8212,75.962,3506.0
2015-09-15 12:30:00,91.69,91.8,91.63,91.63,2110.0,75.9703,76.0615,75.9206,75.9206,2110.0
2015-09-15 13:00:00,91.63,91.86,91.53,91.83,14567.0,75.9206,76.1112,75.8377,76.0863,14567.0
2015-09-15 13:30:00,91.75,91.95,91.6,91.63,7756.0,76.02,76.1857,75.8957,75.9206,7756.0
2015-09-15 14:00:00,91.67,91.84,91.66,91.68,11500.0,75.9537,76.0946,75.9455,75.962,11500.0
2015-09-15 14:30:00,91.69,91.91,91.66,91.91,8523.0,75.9703,76.1526,75.9455,76.1526,8523.0
2015-09-15 15:00:00,91.95,92.15,91.87,92.15,10100.0,76.1857,76.3515,76.1195,76.3515,10100.0
2015-09-15 15:30:00,92.11,92.25,92.02,92.14,35218.0,76.3183,76.4343,76.2437,76.3432,35218.0
2015-09-16 09:30:00,92.14,92.49,92.13,92.14,4250.0,76.3432,76.6332,76.3349,76.3432,4250.0
2015-09-16 10:00:00,92.02,92.5,92.02,92.04,4389.0,76.2437,76.6414,76.2437,76.2603,4389.0
2015-09-16 10:30:00,92.14,92.14,91.9,92.03,2608.0,76.3432,76.3432,76.1443,76.252,2608.0
2015-09-16 11:00:00,92.07,92.55,92.07,92.48,7382.0,76.2852,76.6829,76.2852,76.6249,7382.0
2015-09-16 11:30:00,92.56,92.58,92.35,92.38,4906.0,76.6912,76.7077,76.5172,76.542,4906.0
2015-09-16 12:00:00,92.4,92.67,92.35,92.67,6491.0,76.5586,76.7823,76.5172,76.7823,6491.0
2015-09-16 12:30:00,92.67,92.78,92.58,92.76,3112.0,76.7823,76.8734,76.7077,76.8569,3112.0
2015-09-16 13:00:00,92.72,92.76,92.55,92.58,4000.0,76.8237,76.8569,76.6829,76.7077,4000.0
2015-09-16 13:30:00,92.59,92.73,92.48,92.73,4500.0,76.716,76.832,76.6249,76.832,4500.0
2015-09-16 14:00:00,92.69,92.69,92.41,92.44,3800.0,76.7989,76.7989,76.5669,76.5917,3800.0
2015-09-16 14:30:00,92.4,92.72,92.25,92.72,9244.0,76.5586,76.8237,76.4343,76.8237,9244.0
2015-09-16 15:00:00,92.77,92.78,92.57,92.72,11595.0,76.8652,76.8734,76.6994,76.8237,11595.0
2015-09-16 15:30:00,92.73,92.78,92.56,92.69,22855.0,76.832,76.8734,76.6912,76.7989,22855.0
2015-09-17 09:30:00,92.65,92.76,92.62,92.62,2735.0,76.7657,76.8569,76.7409,76.7409,2735.0
2015-09-17 10:00:00,92.69,93.12,92.62,92.81,3913.0,76.7989,77.1552,76.7409,76.8983,3913.0
2015-09-17 10:30:00,92.69,92.92,92.65,92.86,2200.0,76.7989,76.9894,76.7657,76.9397,2200.0
2015-09-17 11:00:00,92.91,93.05,92.89,92.97,3844.0,76.9812,77.0972,76.9646,77.0309,3844.0
2015-09-17 11:30:00,92.9,92.95,92.36,92.36,14186.0,76.9729,77.0143,76.5255,76.5255,14186.0
2015-09-17 12:00:00,92.35,92.35,92.2,92.31,10951.0,76.5172,76.5172,76.3929,76.484,10951.0
2015-09-17 12:30:00,92.31,92.56,92.31,92.46,15034.0,76.484,76.6912,76.484,76.6083,15034.0
2015-09-17 13:00:00,92.51,93.15,92.51,92.98,9300.0,76.6497,77.18,76.6497,77.0392,9300.0
2015-09-17 13:30:00,93.05,93.2,92.84,92.84,5236.0,77.0972,77.2214,76.9232,76.9232,5236.0
2015-09-17 14:00:00,92.77,92.86,92.1,92.35,8167.0,76.8652,76.9397,76.31,76.5172,8167.0
2015-09-17 14:30:00,92.23,92.65,92.16,92.43,4046.0,76.4177,76.7657,76.3597,76.5835,4046.0
2015-09-17 15:00:00,92.54,92.56,91.25,91.6,12694.0,76.6746,76.6912,75.6058,75.8957,12694.0
2015-09-17 15:30:00,91.59,91.87,91.36,91.51,22057.0,75.8875,76.1195,75.6969,75.8212,22057.0
2015-09-18 09:30:00,90.57,90.97,90.04,90.17,55472.0,75.0423,75.3738,74.6032,74.7109,55472.0
2015-09-18 10:00:00,89.95,90.67,89.78,90.49,10086.0,74.5286,75.1252,74.3878,74.9761,10086.0
2015-09-18 10:30:00,90.59,90.59,90.17,90.31,4836.0,75.0589,75.0589,74.7109,74.8269,4836.0
2015-09-18 11:00:00,90.42,90.57,90.31,90.35,5074.0,74.9181,75.0423,74.8269,74.8601,5074.0
2015-09-18 11:30:00,90.37,90.71,90.21,90.53,8367.0,74.8766,75.1583,74.7441,75.0092,8367.0
2015-09-18 12:00:00,90.61,90.61,90.16,90.22,2102.0,75.0755,75.0755,74.7026,74.7523,2102.0
2015-09-18 12:30:00,90.22,90.29,90.08,90.08,3751.0,74.7523,74.8103,74.6363,74.6363,3751.0
2015-09-18 13:00:00,90.11,90.15,89.91,89.98,5071.0,74.6612,74.6943,74.4955,74.5535,5071.0
2015-09-18 13:30:00,89.96,89.99,89.82,89.82,3760.0,74.5369,74.5618,74.4209,74.4209,3760.0
2015-09-18 14:00:00,89.83,90.08,89.79,90.02,5827.0,74.4292,74.6363,74.3961,74.5866,5827.0
2015-09-18 14:30:00,90.03,90.04,89.74,89.84,9588.0,74.5949,74.6032,74.3546,74.4375,9588.0
2015-09-18 15:00:00,89.87,89.87,89.48,89.59,9098.0,74.4623,74.4623,74.1392,74.2304,9098.0
2015-09-18 15:30:00,89.5,89.54,89.14,89.37,89838.0,74.1558,74.1889,73.8575,74.0481,89838.0
2015-09-21 09:30:00,90.34,91.0,89.94,90.41,11693.0,74.8518,75.3986,74.5203,74.9098,11693.0
2015-09-21 10:00:00,90.44,90.92,90.44,90.86,13450.0,74.9346,75.3323,74.9346,75.2826,13450.0
2015-09-21 10:30:00,90.82,91.08,90.8,91.04,18523.0,75.2495,75.4649,75.2329,75.4318,18523.0
2015-09-21 11:00:00,90.99,91.32,90.99,91.32,16010.0,75.3903,75.6638,75.3903,75.6638,16010.0
2015-09-21 11:30:00,91.38,91.38,90.97,91.08,60774.0,75.7135,75.7135,75.3738,75.4649,60774.0
2015-09-21 12:00:00,91.08,91.08,90.71,90.88,10125.0,75.4649,75.4649,75.1583,75.2992,10125.0
2015-09-21 12:30:00,90.83,90.83,90.47,90.6,23810.0,75.2578,75.2578,74.9595,75.0672,23810.0
2015-09-21 13:00:00,90.66,90.92,90.65,90.72,10357.0,75.1169,75.3323,75.1086,75.1666,10357.0
2015-09-21 13:30:00,90.64,90.77,90.55,90.55,8727.0,75.1003,75.208,75.0258,75.0258,8727.0
2015-09-21 14:00:00,90.59,90.64,90.31,90.31,11690.0,75.0589,75.1003,74.8269,74.8269,11690.0
2015-09-21 14:30:00,90.27,90.7,90.19,90.57,15289.0,74.7938,75.15,74.7275,75.0423,15289.0
2015-09-21 15:00:00,90.6,90.82,90.49,90.66,24022.0,75.0672,75.2495,74.9761,75.1169,24022.0
2015-09-21 15:30:00,90.66,90.74,90.4,90.74,37526.0,75.1169,75.1832,74.9015,75.1832,37526.0
2015-09-22 09:30:00,89.27,89.94,89.2,89.9,18276.0,73.9652,74.5203,73.9072,74.4872,18276.0
2015-09-22 10:00:00,89.74,90.01,89.57,89.95,21911.0,74.3546,74.5783,74.2138,74.5286,21911.0
2015-09-22 10:30:00,89.99,89.99,89.46,89.6,9135.0,74.5618,74.5618,74.1226,74.2386,9135.0
2015-09-22 11:00:00,89.64,89.71,89.49,89.49,5542.0,74.2718,74.3298,74.1475,74.1475,5542.0
2015-09-22 11:30:00,89.48,89.79,89.48,89.69,6501.0,74.1392,74.3961,74.1392,74.3132,6501.0
2015-09-22 12:00:00,89.65,89.88,89.58,89.68,3841.0,74.2801,74.4706,74.2221,74.3049,3841.0
2015-09-22 12:30:00,89.71,89.72,89.45,89.53,19988.0,74.3298,74.3381,74.1144,74.1806,19988.0
2015-09-22 13:00:00,89.55,89.69,89.41,89.53,33671.0,74.1972,74.3132,74.0812,74.1806,33671.0
2015-09-22 13:30:00,89.56,89.84,89.53,89.77,13901.0,74.2055,74.4375,74.1806,74.3795,13901.0
2015-09-22 14:00:00,89.76,89.84,89.63,89.81,10600.0,74.3712,74.4375,74.2635,74.4126,10600.0
2015-09-22 14:30:00,89.8,89.96,89.62,89.78,6810.0,74.4043,74.5369,74.2552,74.3878,6810.0
2015-09-22 15:00:00,89.76,90.0,89.76,90.0,12035.0,74.3712,74.5701,74.3712,74.5701,12035.0
2015-09-22 15:30:00,90.03,90.25,90.03,90.14,22900.0,74.5949,74.7772,74.5949,74.6861,22900.0
2015-09-23 09:30:00,90.4,90.71,89.95,90.71,11917.0,74.9015,75.1583,74.5286,75.1583,11917.0
2015-09-23 10:00:00,90.74,91.13,90.62,91.12,18510.0,75.1832,75.5063,75.0838,75.498,18510.0
2015-09-23 10:30:00,91.04,91.13,90.86,91.07,5300.0,75.4318,75.5063,75.2826,75.4566,5300.0
2015-09-23 11:00:00,90.93,90.99,90.7,90.77,16578.0,75.3406,75.3903,75.15,75.208,16578.0
2015-09-23 11:30:00,90.68,90.77,90.51,90.51,5751.0,75.1335,75.208,74.9926,74.9926,5751.0
2015-09-23 12:00:00,90.51,90.54,90.32,90.39,4390.0,74.9926,75.0175,74.8352,74.8932,4390.0
2015-09-23 12:30:00,90.42,90.55,90.35,90.55,1741.0,74.9181,75.0258,74.8601,75.0258,1741.0
2015-09-23 13:00:00,90.51,90.7,90.47,90.47,2317.0,74.9926,75.15,74.9595,74.9595,2317.0
2015-09-23 13:30:00,90.53,90.97,90.53,90.79,1600.0,75.0092,75.3738,75.0092,75.2246,1600.0
2015-09-23 14:00:00,90.78,91.09,90.78,90.88,32725.0,75.2163,75.4732,75.2163,75.2992,32725.0
2015-09-23 14:30:00,90.88,90.95,90.52,90.6,8049.0,75.2992,75.3572,75.0009,75.0672,8049.0
2015-09-23 15:00:00,90.57,90.73,90.57,90.68,7654.0,75.0423,75.1749,75.0423,75.1335,7654.0
2015-09-23 15:30:00,90.68,90.73,90.48,90.54,25170.0,75.1335,75.1749,74.9678,75.0175,25170.0
2015-09-24 09:30:00,89.48,90.39,89.48,89.83,17976.0,74.1392,74.8932,74.1392,74.4292,17976.0
2015-09-24 10:00:00,89.76,89.86,89.35,89.52,9218.0,74.3712,74.4541,74.0315,74.1724,9218.0
2015-09-24 10:30:00,89.45,89.74,89.45,89.52,12988.0,74.1144,74.3546,74.1144,74.1724,12988.0
2015-09-24 11:00:00,89.42,89.69,89.34,89.62,18666.0,74.0895,74.3132,74.0232,74.2552,18666.0
2015-09-24 11:30:00,89.63,89.93,89.61,89.9,7357.0,74.2635,74.5121,74.2469,74.4872,7357.0
2015-09-24 12:00:00,89.91,90.01,89.78,89.94,5560.0,74.4955,74.5783,74.3878,74.5203,5560.0
2015-09-24 12:30:00,89.95,90.23,89.8,89.8,10994.0,74.5286,74.7606,74.4043,74.4043,10994.0
2015-09-24 13:00:00,89.78,89.89,89.67,89.71,7416.0,74.3878,74.4789,74.2966,74.3298,7416.0
2015-09-24 13:30:00,89.8,90.07,89.8,90.0,4803.0,74.4043,74.6281,74.4043,74.5701,4803.0
2015-09-24 14:00:00,89.97,90.29,89.91,90.28,21615.0,74.5452,74.8103,74.4955,74.8021,21615.0
2015-09-24 14:30:00,90.09,90.68,90.05,90.49,10701.0,74.6446,75.1335,74.6115,74.9761,10701.0
2015-09-24 15:00:00,90.46,90.76,90.24,90.7,15388.0,74.9512,75.1998,74.7689,75.15,15388.0
2015-09-24 15:30:00,90.7,90.72,90.45,90.56,21173.0,75.15,75.1666,74.9429,75.0341,21173.0
2015-09-25 09:30:00,91.66,91.8,91.16,91.73,11016.0,75.9455,76.0615,75.5312,76.0035,11016.0
2015-09-25 10:00:00,91.58,91.58,91.27,91.34,35850.0,75.8792,75.8792,75.6223,75.6803,35850.0
2015-09-25 10:30:00,91.38,91.69,91.32,91.69,6117.0,75.7135,75.9703,75.6638,75.9703,6117.0
2015-09-25 11:00:00,91.72,91.79,91.53,91.63,8374.0,75.9952,76.0532,75.8377,75.9206,8374.0
2015-09-25 11:30:00,91.59,91.67,91.53,91.6,5643.0,75.8875,75.9537,75.8377,75.8957,5643.0
2015-09-25 12:00:00,91.62,91.66,91.34,91.5,5330.0,75.9123,75.9455,75.6803,75.8129,5330.0
2015-09-25 12:30:00,91.58,91.62,91.43,91.43,9172.0,75.8792,75.9123,75.7549,75.7549,9172.0
2015-09-25 13:00:00,91.41,91.61,91.38,91.41,8762.0,75.7383,75.904,75.7135,75.7383,8762.0
2015-09-25 13:30:00,91.43,91.57,91.43,91.52,3410.0,75.7549,75.8709,75.7549,75.8295,3410.0
2015-09-25 14:00:00,91.51,91.69,91.1,91.1,11909.0,75.8212,75.9703,75.4815,75.4815,11909.0
2015-09-25 14:30:00,91.15,91.17,90.8,90.93,10201.0,75.5229,75.5395,75.2329,75.3406,10201.0
2015-09-25 15:00:00,90.97,90.97,90.61,90.94,14106.0,75.3738,75.3738,75.0755,75.3489,14106.0
2015-09-25 15:30:00,90.85,91.12,90.82,91.02,19936.0,75.2743,75.498,75.2495,75.4152,19936.0
2015-09-28 09:30:00,90.19,90.24,89.56,90.05,7522.0,74.7275,74.7689,74.2055,74.6115,7522.0
2015-09-28 10:00:00,90.05,90.13,89.58,89.83,6800.0,74.6115,74.6778,74.2221,74.4292,6800.0
2015-09-28 10:30:00,89.87,89.87,89.55,89.7,6726.0,74.4623,74.4623,74.1972,74.3215,6726.0
2015-09-28 11:00:00,89.73,89.77,89.38,89.53,8207.0,74.3463,74.3795,74.0564,74.1806,8207.0
2015-09-28 11:30:00,89.6,89.7,89.49,89.56,6349.0,74.2386,74.3215,74.1475,74.2055,6349.0
2015-09-28 12:00:00,89.51,89.66,89.44,89.63,11288.0,74.1641,74.2883,74.1061,74.2635,11288.0
2015-09-28 12:30:00,89.64,89.71,89.48,89.56,14255.0,74.2718,74.3298,74.1392,74.2055,14255.0
2015-09-28 13:00:00,89.55,89.77,89.52,89.64,10788.0,74.1972,74.3795,74.1724,74.2718,10788.0
2015-09-28 13:30:00,89.68,89.86,89.68,89.69,15144.0,74.3049,74.4541,74.3049,74.3132,15144.0
2015-09-28 14:00:00,89.75,89.76,89.46,89.62,21527.0,74.3629,74.3712,74.1226,74.2552,21527.0
2015-09-28 14:30:00,89.65,89.73,89.52,89.57,14233.0,74.2801,74.3463,74.1724,74.2138,14233.0
2015-09-28 15:00:00,89.59,89.76,89.48,89.6,19780.0,74.2304,74.3712,74.1392,74.2386,19780.0
2015-09-28 15:30:00,89.66,90.14,89.63,89.77,54067.0,74.2883,74.6861,74.2635,74.3795,54067.0
2015-09-29 09:30:00,89.65,90.07,89.04,89.61,27253.0,74.2801,74.6281,73.7746,74.2469,27253.0
2015-09-29 10:00:00,89.61,89.82,89.38,89.75,26034.0,74.2469,74.4209,74.0564,74.3629,26034.0
2015-09-29 10:30:00,89.77,89.79,89.46,89.75,12562.0,74.3795,74.3961,74.1226,74.3629,12562.0
2015-09-29 11:00:00,89.68,89.79,89.48,89.75,12564.0,74.3049,74.3961,74.1392,74.3629,12564.0
2015-09-29 11:30:00,89.69,89.8,89.48,89.63,7558.0,74.3132,74.4043,74.1392,74.2635,7558.0
2015-09-29 12:00:00,89.7,89.8,89.51,89.55,5257.0,74.3215,74.4043,74.1641,74.1972,5257.0
2015-09-29 12:30:00,89.55,89.66,89.47,89.51,5375.0,74.1972,74.2883,74.1309,74.1641,5375.0
2015-09-29 13:00:00,89.51,89.87,89.51,89.86,30467.0,74.1641,74.4623,74.1641,74.4541,30467.0
2015-09-29 13:30:00,89.83,89.91,89.74,89.87,9569.0,74.4292,74.4955,74.3546,74.4623,9569.0
2015-09-29 14:00:00,89.82,90.0,89.66,89.98,14130.0,74.4209,74.5701,74.2883,74.5535,14130.0
2015-09-29 14:30:00,89.95,90.12,89.82,89.82,22741.0,74.5286,74.6695,74.4209,74.4209,22741.0
2015-09-29 15:00:00,89.84,89.95,89.57,89.63,10574.0,74.4375,74.5286,74.2138,74.2635,10574.0
2015-09-29 15:30:00,89.65,90.32,89.65,90.27,41035.0,74.2801,74.8352,74.2801,74.7938,41035.0
2015-09-30 09:30:00,91.01,91.58,89.98,90.3,61266.0,75.4069,75.8792,74.5535,74.8186,61266.0
2015-09-30 10:00:00,90.31,90.6,90.05,90.56,28113.0,74.8269,75.0672,74.6115,75.0341,28113.0
2015-09-30 10:30:00,90.39,90.69,90.32,90.47,14774.0,74.8932,75.1418,74.8352,74.9595,14774.0
2015-09-30 11:00:00,90.42,90.63,90.36,90.59,10603.0,74.9181,75.092,74.8683,75.0589,10603.0
2015-09-30 11:30:00,90.58,90.63,90.18,90.32,13363.0,75.0506,75.092,74.7192,74.8352,13363.0
2015-09-30 12:00:00,90.35,90.37,90.05,90.18,5601.0,74.8601,74.8766,74.6115,74.7192,5601.0
2015-09-30 12:30:00,90.18,90.19,90.0,90.14,10800.0,74.7192,74.7275,74.5701,74.6861,10800.0
2015-09-30 13:00:00,90.21,90.38,90.15,90.3,5670.0,74.7441,74.8849,74.6943,74.8186,5670.0
2015-09-30 13:30:00,90.33,90.55,90.28,90.49,8320.0,74.8435,75.0258,74.8021,74.9761,8320.0
2015-09-30 14:00:00,90.5,90.56,90.39,90.54,7641.0,74.9843,75.0341,74.8932,75.0175,7641.0
2015-09-30 14:30:00,90.57,90.66,90.33,90.6,8531.0,75.0423,75.1169,74.8435,75.0672,8531.0
2015-09-30 15:00:00,90.66,90.68,90.43,90.63,10532.0,75.1169,75.1335,74.9263,75.092,10532.0
2015-09-30 15:30:00,90.66,90.81,90.58,90.59,49911.0,75.1169,75.2412,75.0506,75.0589,49911.0
2015-10-01 09:30:00,90.46,91.0,90.08,90.33,16962.0,74.9512,75.3986,74.6363,74.8435,16962.0
2015-10-01 10:00:00,90.14,90.6,90.0,90.5,9478.0,74.6861,75.0672,74.5701,74.9843,9478.0
2015-10-01 10:30:00,90.44,90.6,90.09,90.23,7950.0,74.9346,75.0672,74.6446,74.7606,7950.0
2015-10-01 11:00:00,90.24,90.24,89.96,90.12,15008.0,74.7689,74.7689,74.5369,74.6695,15008.0
2015-10-01 11:30:00,89.9,90.03,89.46,89.59,9598.0,74.4872,74.5949,74.1226,74.2304,9598.0
2015-10-01 12:00:00,89.6,89.64,89.44,89.64,8349.0,74.2386,74.2718,74.1061,74.2718,8349.0
2015-10-01 12:30:00,89.6,89.83,89.53,89.81,6052.0,74.2386,74.4292,74.1806,74.4126,6052.0
2015-10-01 13:00:00,89.73,90.02,89.66,89.86,9153.0,74.3463,74.5866,74.2883,74.4541,9153.0
2015-10-01 13:30:00,89.94,90.3,89.91,90.2,7762.0,74.5203,74.8186,74.4955,74.7358,7762.0
2015-10-01 14:00:00,90.21,90.56,90.11,90.27,8994.0,74.7441,75.0341,74.6612,74.7938,8994.0
2015-10-01 14:30:00,90.27,90.51,90.2,90.4,9620.0,74.7938,74.9926,74.7358,74.9015,9620.0
2015-10-01 15:00:00,90.42,90.51,90.16,90.16,15256.0,74.9181,74.9926,74.7026,74.7026,15256.0
2015-10-01 15:30:00,90.12,90.42,89.97,90.29,45701.0,74.6695,74.9181,74.5452,74.8103,45701.0
2015-10-02 09:30:00,88.81,89.49,88.05,88.89,20544.0,73.5841,74.1475,72.9544,73.6504,20544.0
2015-10-02 10:00:00,88.81,89.26,88.67,88.96,19804.0,73.5841,73.9569,73.4681,73.7084,19804.0
2015-10-02 10:30:00,88.97,89.17,88.77,89.12,6852.0,73.7166,73.8824,73.5509,73.8409,6852.0
2015-10-02 11:00:00,89.26,89.28,89.04,89.12,5321.0,73.9569,73.9735,73.7746,73.8409,5321.0
2015-10-02 11:30:00,89.27,89.37,89.09,89.24,10400.0,73.9652,74.0481,73.8161,73.9404,10400.0
2015-10-02 12:00:00,89.24,89.59,89.18,89.56,2539.0,73.9404,74.2304,73.8906,74.2055,2539.0
2015-10-02 12:30:00,89.65,89.91,89.56,89.88,3875.0,74.2801,74.4955,74.2055,74.4706,3875.0
2015-10-02 13:00:00,89.95,90.01,89.76,89.84,8114.0,74.5286,74.5783,74.3712,74.4375,8114.0
2015-10-02 13:30:00,89.9,89.9,89.58,89.77,6969.0,74.4872,74.4872,74.2221,74.3795,6969.0
2015-10-02 14:00:00,89.76,89.88,89.68,89.88,5234.0,74.3712,74.4706,74.3049,74.4706,5234.0
2015-10-02 14:30:00,89.93,89.99,89.72,89.77,6176.0,74.5121,74.5618,74.3381,74.3795,6176.0
2015-10-02 15:00:00,89.74,90.29,89.72,90.29,22105.0,74.3546,74.8103,74.3381,74.8103,22105.0
2015-10-02 15:30:00,90.29,90.29,89.95,90.08,79795.0,74.8103,74.8103,74.5286,74.6363,79795.0
2015-10-05 09:30:00,90.77,91.79,89.65,91.79,15097.0,75.208,76.0532,74.2801,76.0532,15097.0
2015-10-05 10:00:00,91.78,91.97,91.42,91.88,13604.0,76.0449,76.2023,75.7466,76.1277,13604.0
2015-10-05 10:30:00,91.93,91.93,91.52,91.59,7486.0,76.1692,76.1692,75.8295,75.8875,7486.0
2015-10-05 11:00:00,91.6,91.89,91.59,91.88,9138.0,75.8957,76.136,75.8875,76.1277,9138.0
2015-10-05 11:30:00,91.97,91.97,91.65,91.86,11293.0,76.2023,76.2023,75.9372,76.1112,11293.0
2015-10-05 12:00:00,91.78,91.92,91.51,91.58,8447.0,76.0449,76.1609,75.8212,75.8792,8447.0
2015-10-05 12:30:00,91.64,91.74,91.58,91.6,4700.0,75.9289,76.0117,75.8792,75.8957,4700.0
2015-10-05 13:00:00,91.67,91.84,91.62,91.76,4261.0,75.9537,76.0946,75.9123,76.0283,4261.0
2015-10-05 13:30:00,91.76,91.76,91.63,91.67,8409.0,76.0283,76.0283,75.9206,75.9537,8409.0
2015-10-05 14:00:00,91.64,91.72,91.58,91.72,9414.0,75.9289,75.9952,75.8792,75.9952,9414.0
2015-10-05 14:30:00,91.7,91.73,91.52,91.57,15892.0,75.9786,76.0035,75.8295,75.8709,15892.0
2015-10-05 15:00:00,91.57,91.65,91.37,91.43,14345.0,75.8709,75.9372,75.7052,75.7549,14345.0
2015-10-05 15:30:00,91.43,91.65,91.42,91.5,54540.0,75.7549,75.9372,75.7466,75.8129,54540.0
2015-10-06 09:30:00,91.15,92.05,91.11,91.85,10022.0,75.5229,76.2686,75.4898,76.1029,10022.0
2015-10-06 10:00:00,91.78,91.83,91.22,91.22,7451.0,76.0449,76.0863,75.5809,75.5809,7451.0
2015-10-06 10:30:00,91.29,91.5,91.16,91.22,8401.0,75.6389,75.8129,75.5312,75.5809,8401.0
2015-10-06 11:00:00,91.31,91.7,91.27,91.53,7714.0,75.6555,75.9786,75.6223,75.8377,7714.0
2015-10-06 11:30:00,91.55,91.55,91.19,91.29,4426.0,75.8543,75.8543,75.556,75.6389,4426.0
2015-10-06 12:00:00,91.29,91.35,91.1,91.15,6321.0,75.6389,75.6886,75.4815,75.5229,6321.0
2015-10-06 12:30:00,91.2,91.2,90.98,91.16,7486.0,75.5643,75.5643,75.382,75.5312,7486.0
2015-10-06 13:00:00,91.14,91.16,91.03,91.04,7229.0,75.5146,75.5312,75.4235,75.4318,7229.0
2015-10-06 13:30:00,90.96,90.96,90.79,90.81,6350.0,75.3655,75.3655,75.2246,75.2412,6350.0
2015-10-06 14:00:00,90.81,91.18,90.76,91.18,11905.0,75.2412,75.5478,75.1998,75.5478,11905.0
2015-10-06 14:30:00,91.2,91.2,90.92,91.0,6872.0,75.5643,75.5643,75.3323,75.3986,6872.0
2015-10-06 15:00:00,90.93,91.28,90.93,91.19,7356.0,75.3406,75.6306,75.3406,75.556,7356.0
2015-10-06 15:30:00,91.25,91.34,90.95,90.98,31801.0,75.6058,75.6803,75.3572,75.382,31801.0
2015-10-07 09:30:00,91.35,91.84,90.75,91.5,14434.0,75.6886,76.0946,75.1915,75.8129,14434.0
2015-10-07 10:00:00,91.51,91.81,91.4,91.79,8423.0,75.8212,76.0697,75.73,76.0532,8423.0
2015-10-07 10:30:00,91.81,91.81,91.24,91.5,12702.0,76.0697,76.0697,75.5975,75.8129,12702.0
2015-10-07 11:00:00,91.5,91.5,90.82,90.92,7917.0,75.8129,75.8129,75.2495,75.3323,7917.0
2015-10-07 11:30:00,90.88,91.26,90.88,91.26,9500.0,75.2992,75.614,75.2992,75.614,9500.0
2015-10-07 12:00:00,91.26,91.44,91.14,91.18,7100.0,75.614,75.7632,75.5146,75.5478,7100.0
2015-10-07 12:30:00,91.21,91.57,91.17,91.56,5200.0,75.5726,75.8709,75.5395,75.8626,5200.0
2015-10-07 13:00:00,91.54,91.8,91.52,91.58,6872.0,75.846,76.0615,75.8295,75.8792,6872.0
2015-10-07 13:30:00,91.62,91.85,91.62,91.63,12572.0,75.9123,76.1029,75.9123,75.9206,12572.0
2015-10-07 14:00:00,91.68,91.8,91.47,91.55,9990.0,75.962,76.0615,75.788,75.8543,9990.0
2015-10-07 14:30:00,91.61,91.71,91.44,91.61,9912.0,75.904,75.9869,75.7632,75.904,9912.0
2015-10-07 15:00:00,91.59,91.62,91.43,91.54,24081.0,75.8875,75.9123,75.7549,75.846,24081.0
2015-10-07 15:30:00,91.51,91.72,91.43,91.71,50753.0,75.8212,75.9952,75.7549,75.9869,50753.0
2015-10-08 09:30:00,91.56,91.84,91.51,91.68,5220.0,75.8626,76.0946,75.8212,75.962,5220.0
2015-10-08 10:00:00,91.64,91.79,91.5,91.52,5500.0,75.9289,76.0532,75.8129,75.8295,5500.0
2015-10-08 10:30:00,91.56,91.81,91.53,91.69,8602.0,75.8626,76.0697,75.8377,75.9703,8602.0
2015-10-08 11:00:00,91.71,91.75,91.61,91.7,4990.0,75.9869,76.02,75.904,75.9786,4990.0
2015-10-08 11:30:00,91.88,92.01,91.84,92.01,17588.0,76.1277,76.2355,76.0946,76.2355,17588.0
2015-10-08 12:00:00,91.95,92.14,91.95,91.98,13396.0,76.1857,76.3432,76.1857,76.2106,13396.0
2015-10-08 12:30:00,92.0,92.14,91.75,91.95,16436.0,76.2272,76.3432,76.02,76.1857,16436.0
2015-10-08 13:00:00,91.97,91.97,91.72,91.78,4092.0,76.2023,76.2023,75.9952,76.0449,4092.0
2015-10-08 13:30:00,91.74,91.81,91.67,91.81,6083.0,76.0117,76.0697,75.9537,76.0697,6083.0
2015-10-08 14:00:00,91.85,92.0,91.49,91.57,9373.0,76.1029,76.2272,75.8046,75.8709,9373.0
2015-10-08 14:30:00,91.73,92.19,91.64,92.19,17067.0,76.0035,76.3846,75.9289,76.3846,17067.0
2015-10-08 15:00:00,92.17,92.48,92.07,92.3,7917.0,76.368,76.6249,76.2852,76.4757,7917.0
2015-10-08 15:30:00,92.28,92.38,92.11,92.36,15487.0,76.4592,76.542,76.3183,76.5255,15487.0
2015-10-09 09:30:00,91.79,92.91,91.79,92.85,8538.0,76.0532,76.9812,76.0532,76.9314,8538.0
2015-10-09 10:00:00,92.69,92.87,92.24,92.24,12931.0,76.7989,76.948,76.426,76.426,12931.0
2015-10-09 10:30:00,92.5,92.66,92.36,92.66,2900.0,76.6414,76.774,76.5255,76.774,2900.0
2015-10-09 11:00:00,92.73,92.73,92.47,92.59,5000.0,76.832,76.832,76.6166,76.716,5000.0
2015-10-09 11:30:00,92.58,92.71,92.43,92.44,3808.0,76.7077,76.8154,76.5835,76.5917,3808.0
2015-10-09 12:00:00,92.44,92.57,92.32,92.37,13987.0,76.5917,76.6994,76.4923,76.5337,13987.0
2015-10-09 12:30:00,92.35,92.37,92.22,92.36,4157.0,76.5172,76.5337,76.4095,76.5255,4157.0
2015-10-09 13:00:00,92.38,92.43,92.1,92.27,4700.0,76.542,76.5835,76.31,76.4509,4700.0
2015-10-09 13:30:00,92.15,92.38,92.09,92.36,4900.0,76.3515,76.542,76.3017,76.5255,4900.0
2015-10-09 14:00:00,92.31,92.32,92.0,92.29,6109.0,76.484,76.4923,76.2272,76.4675,6109.0
2015-10-09 14:30:00,92.24,92.24,92.05,92.14,4062.0,76.426,76.426,76.2686,76.3432,4062.0
2015-10-09 15:00:00,92.21,92.29,92.1,92.11,8528.0,76.4012,76.4675,76.31,76.3183,8528.0
2015-10-09 15:30:00,92.15,92.31,92.12,92.2,39604.0,76.3515,76.484,76.3266,76.3929,39604.0
2015-10-12 09:30:00,92.28,92.38,92.14,92.38,3482.0,76.4592,76.542,76.3432,76.542,3482.0
2015-10-12 10:00:00,92.48,92.69,92.16,92.34,2742.0,76.6249,76.7989,76.3597,76.5089,2742.0
2015-10-12 10:30:00,92.2,92.52,92.2,92.43,4330.0,76.3929,76.658,76.3929,76.5835,4330.0
2015-10-12 11:00:00,92.31,92.7,92.23,92.66,3549.0,76.484,76.8072,76.4177,76.774,3549.0
2015-10-12 11:30:00,92.68,92.68,92.53,92.61,3700.0,76.7906,76.7906,76.6663,76.7326,3700.0
2015-10-12 12:00:00,92.6,92.7,92.5,92.5,2100.0,76.7243,76.8072,76.6414,76.6414,2100.0
2015-10-12 12:30:00,92.52,92.55,92.35,92.44,8226.0,76.658,76.6829,76.5172,76.5917,8226.0
2015-10-12 13:00:00,92.41,92.45,92.31,92.41,1800.0,76.5669,76.6,76.484,76.5669,1800.0
2015-10-12 13:30:00,92.41,92.52,92.38,92.42,3193.0,76.5669,76.658,76.542,76.5752,3193.0
2015-10-12 14:00:00,92.43,92.48,92.3,92.3,2600.0,76.5835,76.6249,76.4757,76.4757,2600.0
2015-10-12 14:30:00,92.29,92.48,92.29,92.39,4500.0,76.4675,76.6249,76.4675,76.5503,4500.0
2015-10-12 15:00:00,92.44,92.49,92.38,92.43,6820.0,76.5917,76.6332,76.542,76.5835,6820.0
2015-10-12 15:30:00,92.43,92.46,92.3,92.4,14981.0,76.5835,76.6083,76.4757,76.5586,14981.0
2015-10-13 09:30:00,92.2,92.89,92.2,92.74,10056.0,76.3929,76.9646,76.3929,76.8403,10056.0
2015-10-13 10:00:00,92.83,93.09,92.8,93.07,11616.0,76.9149,77.1303,76.89,77.1137,11616.0
2015-10-13 10:30:00,93.11,93.17,92.73,93.03,11877.0,77.1469,77.1966,76.832,77.0806,11877.0
2015-10-13 11:00:00,93.03,93.17,92.95,92.95,7800.0,77.0806,77.1966,77.0143,77.0143,7800.0
2015-10-13 11:30:00,92.96,93.1,92.85,92.98,14868.0,77.0226,77.1386,76.9314,77.0392,14868.0
2015-10-13 12:00:00,92.97,93.01,92.72,92.72,5357.0,77.0309,77.064,76.8237,76.8237,5357.0
2015-10-13 12:30:00,92.71,92.76,92.5,92.53,13165.0,76.8154,76.8569,76.6414,76.6663,13165.0
2015-10-13 13:00:00,92.51,92.62,92.32,92.33,4673.0,76.6497,76.7409,76.4923,76.5006,4673.0
2015-10-13 13:30:00,92.32,92.47,92.25,92.28,6468.0,76.4923,76.6166,76.4343,76.4592,6468.0
2015-10-13 14:00:00,92.26,92.46,92.25,92.32,5450.0,76.4426,76.6083,76.4343,76.4923,5450.0
2015-10-13 14:30:00,92.25,92.45,92.22,92.35,22877.0,76.4343,76.6,76.4095,76.5172,22877.0
2015-10-13 15:00:00,92.45,92.45,92.25,92.34,10214.0,76.6,76.6,76.4343,76.5089,10214.0
2015-10-13 15:30:00,92.39,92.47,91.93,91.99,60801.0,76.5503,76.6166,76.1692,76.2189,60801.0
2015-10-14 09:30:00,91.83,92.63,91.42,92.53,25333.0,76.0863,76.7492,75.7466,76.6663,25333.0
2015-10-14 10:00:00,92.51,92.61,92.05,92.25,11500.0,76.6497,76.7326,76.2686,76.4343,11500.0
2015-10-14 10:30:00,92.17,92.29,92.0,92.09,7359.0,76.368,76.4675,76.2272,76.3017,7359.0
2015-10-14 11:00:00,92.09,92.3,91.93,92.18,8893.0,76.3017,76.4757,76.1692,76.3763,8893.0
2015-10-14 11:30:00,92.11,92.33,92.05,92.33,7865.0,76.3183,76.5006,76.2686,76.5006,7865.0
2015-10-14 12:00:00,92.27,92.34,91.99,92.15,5821.0,76.4509,76.5089,76.2189,76.3515,5821.0
2015-10-14 12:30:00,92.16,92.55,92.16,92.43,9901.0,76.3597,76.6829,76.3597,76.5835,9901.0
2015-10-14 13:00:00,92.38,92.47,92.2,92.29,5978.0,76.542,76.6166,76.3929,76.4675,5978.0
2015-10-14 13:30:00,92.25,92.36,92.24,92.28,6400.0,76.4343,76.5255,76.426,76.4592,6400.0
2015-10-14 14:00:00,92.38,92.41,91.89,91.89,9104.0,76.542,76.5669,76.136,76.136,9104.0
2015-10-14 14:30:00,91.86,91.94,91.63,91.74,7870.0,76.1112,76.1775,75.9206,76.0117,7870.0
2015-10-14 15:00:00,91.7,91.85,91.63,91.85,9413.0,75.9786,76.1029,75.9206,76.1029,9413.0
2015-10-14 15:30:00,91.86,91.96,91.64,91.79,23760.0,76.1112,76.194,75.9289,76.0532,23760.0
2015-10-15 09:30:00,92.1,92.51,91.91,92.11,8482.0,76.31,76.6497,76.1526,76.3183,8482.0
2015-10-15 10:00:00,92.03,92.36,91.82,91.82,22025.0,76.252,76.5255,76.078,76.078,22025.0
2015-10-15 10:30:00,91.76,92.23,91.75,92.07,5595.0,76.0283,76.4177,76.02,76.2852,5595.0
2015-10-15 11:00:00,92.09,92.29,91.76,91.8,11262.0,76.3017,76.4675,76.0283,76.0615,11262.0
2015-10-15 11:30:00,91.87,91.91,91.24,91.41,14664.0,76.1195,76.1526,75.5975,75.7383,14664.0
2015-10-15 12:00:00,91.44,91.83,91.44,91.78,8178.0,75.7632,76.0863,75.7632,76.0449,8178.0
2015-10-15 12:30:00,91.8,91.9,91.67,91.9,4306.0,76.0615,76.1443,75.9537,76.1443,4306.0
2015-10-15 13:00:00,91.91,92.14,91.84,92.14,6120.0,76.1526,76.3432,76.0946,76.3432,6120.0
2015-10-15 13:30:00,92.11,92.36,92.06,92.36,7210.0,76.3183,76.5255,76.2769,76.5255,7210.0
2015-10-15 14:00:00,92.43,92.43,92.17,92.33,8731.0,76.5835,76.5835,76.368,76.5006,8731.0
2015-10-15 14:30:00,92.34,92.58,92.29,92.51,15699.0,76.5089,76.7077,76.4675,76.6497,15699.0
2015-10-15 15:00:00,92.47,92.58,92.27,92.37,16947.0,76.6166,76.7077,76.4509,76.5337,16947.0
2015-10-15 15:30:00,92.37,92.66,92.31,92.62,32631.0,76.5337,76.774,76.484,76.7409,32631.0
2015-10-16 09:30:00,93.05,93.48,92.67,92.73,9158.0,77.0972,77.4534,76.7823,76.832,9158.0
2015-10-16 10:00:00,92.72,93.01,92.62,92.93,6200.0,76.8237,77.064,76.7409,76.9977,6200.0
2015-10-16 10:30:00,92.86,92.99,92.85,92.91,4642.0,76.9397,77.0474,76.9314,76.9812,4642.0
2015-10-16 11:00:00,92.91,93.05,92.84,92.96,3741.0,76.9812,77.0972,76.9232,77.0226,3741.0
2015-10-16 11:30:00,92.92,93.19,92.92,93.13,5200.0,76.9894,77.2132,76.9894,77.1634,5200.0
2015-10-16 12:00:00,93.16,93.17,92.88,93.02,2948.0,77.1883,77.1966,76.9563,77.0723,2948.0
2015-10-16 12:30:00,92.94,92.94,92.71,92.86,3287.0,77.006,77.006,76.8154,76.9397,3287.0
2015-10-16 13:00:00,92.87,92.91,92.7,92.7,7607.0,76.948,76.9812,76.8072,76.8072,7607.0
2015-10-16 13:30:00,92.74,92.81,92.44,92.44,3700.0,76.8403,76.8983,76.5917,76.5917,3700.0
2015-10-16 14:00:00,92.44,92.7,92.28,92.7,3250.0,76.5917,76.8072,76.4592,76.8072,3250.0
2015-10-16 14:30:00,92.71,93.12,92.7,93.04,3777.0,76.8154,77.1552,76.8072,77.0889,3777.0
2015-10-16 15:00:00,93.05,93.1,92.91,92.97,5631.0,77.0972,77.1386,76.9812,77.0309,5631.0
2015-10-16 15:30:00,92.99,93.19,92.99,93.13,27657.0,77.0474,77.2132,77.0474,77.1634,27657.0
2015-10-19 09:30:00,92.75,93.23,92.21,93.16,4191.0,76.8486,77.2463,76.4012,77.1883,4191.0
2015-10-19 10:00:00,93.27,93.3,93.1,93.21,8439.0,77.2794,77.3043,77.1386,77.2297,8439.0
2015-10-19 10:30:00,93.2,93.23,93.0,93.23,4100.0,77.2214,77.2463,77.0557,77.2463,4100.0
2015-10-19 11:00:00,93.18,93.45,93.07,93.43,2841.0,77.2049,77.4286,77.1137,77.412,2841.0
2015-10-19 11:30:00,93.29,93.56,93.29,93.39,5465.0,77.296,77.5197,77.296,77.3789,5465.0
2015-10-19 12:00:00,93.43,93.51,93.36,93.39,9293.0,77.412,77.4783,77.354,77.3789,9293.0
2015-10-19 12:30:00,93.44,93.61,93.38,93.61,2360.0,77.4203,77.5611,77.3706,77.5611,2360.0
2015-10-19 13:00:00,93.56,93.66,93.52,93.66,8295.0,77.5197,77.6026,77.4866,77.6026,8295.0
2015-10-19 13:30:00,93.68,93.76,93.66,93.76,7000.0,77.6191,77.6854,77.6026,77.6854,7000.0
2015-10-19 14:00:00,93.74,93.77,93.54,93.54,9766.0,77.6689,77.6937,77.5031,77.5031,9766.0
2015-10-19 14:30:00,93.56,93.6,93.44,93.48,6939.0,77.5197,77.5529,77.4203,77.4534,6939.0
2015-10-19 15:00:00,93.49,93.6,93.44,93.52,8087.0,77.4617,77.5529,77.4203,77.4866,8087.0
2015-10-19 15:30:00,93.5,93.71,93.5,93.69,29159.0,77.47,77.644,77.47,77.6274,29159.0
2015-10-20 09:30:00,93.74,94.28,93.74,94.08,7032.0,77.6689,78.1163,77.6689,77.9506,7032.0
2015-10-20 10:00:00,94.15,94.15,93.63,94.01,5100.0,78.0086,78.0086,77.5777,77.8926,5100.0
2015-10-20 10:30:00,94.0,94.25,93.84,94.23,6733.0,77.8843,78.0914,77.7517,78.0749,6733.0
2015-10-20 11:00:00,94.26,94.42,94.13,94.42,6820.0,78.0997,78.2323,77.992,78.2323,6820.0
2015-10-20 11:30:00,94.31,94.39,94.01,94.01,3400.0,78.1411,78.2074,77.8926,77.8926,3400.0
2015-10-20 12:00:00,94.03,94.08,93.91,93.95,2292.0,77.9091,77.9506,77.8097,77.8429,2292.0
2015-10-20 12:30:00,94.01,94.15,93.97,94.07,4723.0,77.8926,78.0086,77.8594,77.9423,4723.0
2015-10-20 13:00:00,94.09,94.41,94.06,94.29,8465.0,77.9589,78.224,77.934,78.1246,8465.0
2015-10-20 13:30:00,94.28,94.43,94.23,94.37,3170.0,78.1163,78.2406,78.0749,78.1908,3170.0
2015-10-20 14:00:00,94.38,94.53,94.36,94.53,3702.0,78.1991,78.3234,78.1826,78.3234,3702.0
2015-10-20 14:30:00,94.49,94.54,94.37,94.41,4300.0,78.2903,78.3317,78.1908,78.224,4300.0
2015-10-20 15:00:00,94.5,94.5,94.26,94.36,7849.0,78.2986,78.2986,78.0997,78.1826,7849.0
2015-10-20 15:30:00,94.3,94.33,94.19,94.26,12830.0,78.1329,78.1577,78.0417,78.0997,12830.0
2015-10-21 09:30:00,94.47,94.72,94.14,94.53,5741.0,78.2737,78.4808,78.0003,78.3234,5741.0
2015-10-21 10:00:00,94.37,94.4,94.08,94.16,2594.0,78.1908,78.2157,77.9506,78.0169,2594.0
2015-10-21 10:30:00,94.07,94.22,93.94,94.22,2862.0,77.9423,78.0666,77.8346,78.0666,2862.0
2015-10-21 11:00:00,94.14,94.41,94.04,94.41,8735.0,78.0003,78.224,77.9174,78.224,8735.0
2015-10-21 11:30:00,94.43,94.67,94.43,94.54,2701.0,78.2406,78.4394,78.2406,78.3317,2701.0
2015-10-21 12:00:00,94.53,94.63,94.36,94.36,2736.0,78.3234,78.4063,78.1826,78.1826,2736.0
2015-10-21 12:30:00,94.28,94.33,94.15,94.23,3100.0,78.1163,78.1577,78.0086,78.0749,3100.0
2015-10-21 13:00:00,94.03,94.04,93.63,93.64,1957.0,77.9091,77.9174,77.5777,77.586,1957.0
2015-10-21 13:30:00,93.57,93.64,93.47,93.55,5047.0,77.528,77.586,77.4451,77.5114,5047.0
2015-10-21 14:00:00,93.47,93.5,93.31,93.31,3264.0,77.4451,77.47,77.3126,77.3126,3264.0
2015-10-21 14:30:00,93.38,93.77,93.37,93.67,7246.0,77.3706,77.6937,77.3623,77.6109,7246.0
2015-10-21 15:00:00,93.73,93.83,93.41,93.56,12500.0,77.6606,77.7434,77.3954,77.5197,12500.0
2015-10-21 15:30:00,93.54,93.54,93.2,93.34,15714.0,77.5031,77.5031,77.2214,77.3374,15714.0
2015-10-22 09:30:00,93.94,94.22,93.07,94.04,12354.0,77.8346,78.0666,77.1137,77.9174,12354.0
2015-10-22 10:00:00,94.03,94.22,93.95,93.97,3850.0,77.9091,78.0666,77.8429,77.8594,3850.0
2015-10-22 10:30:00,93.88,94.25,93.83,94.2,9606.0,77.7849,78.0914,77.7434,78.05,9606.0
2015-10-22 11:00:00,94.28,94.3,93.96,94.04,5965.0,78.1163,78.1329,77.8511,77.9174,5965.0
2015-10-22 11:30:00,94.05,94.43,94.01,94.08,17251.0,77.9257,78.2406,77.8926,77.9506,17251.0
2015-10-22 12:00:00,94.07,94.38,94.07,94.28,7044.0,77.9423,78.1991,77.9423,78.1163,7044.0
2015-10-22 12:30:00,94.36,94.36,94.1,94.11,7104.0,78.1826,78.1826,77.9671,77.9754,7104.0
2015-10-22 13:00:00,94.16,94.26,94.07,94.12,6735.0,78.0169,78.0997,77.9423,77.9837,6735.0
2015-10-22 13:30:00,94.11,94.12,93.99,94.12,3800.0,77.9754,77.9837,77.876,77.9837,3800.0
2015-10-22 14:00:00,94.08,94.08,93.63,93.76,2258.0,77.9506,77.9506,77.5777,77.6854,2258.0
2015-10-22 14:30:00,93.76,93.95,93.59,93.83,5676.0,77.6854,77.8429,77.5446,77.7434,5676.0
2015-10-22 15:00:00,93.9,94.04,93.72,94.03,12342.0,77.8014,77.9174,77.6523,77.9091,12342.0
2015-10-22 15:30:00,94.04,94.07,93.6,93.81,50073.0,77.9174,77.9423,77.5529,77.7269,50073.0
2015-10-23 09:30:00,94.56,95.25,94.03,95.15,12481.0,78.3483,78.92,77.9091,78.8371,12481.0
2015-10-23 10:00:00,95.2,95.49,94.68,94.68,14388.0,78.8786,79.1188,78.4477,78.4477,14388.0
2015-10-23 10:30:00,94.76,95.0,94.58,94.76,6014.0,78.514,78.7128,78.3648,78.514,6014.0
2015-10-23 11:00:00,94.77,94.97,94.64,94.78,10552.0,78.5223,78.688,78.4146,78.5306,10552.0
2015-10-23 11:30:00,94.79,95.01,94.74,94.89,3200.0,78.5388,78.7211,78.4974,78.6217,3200.0
2015-10-23 12:00:00,94.88,95.23,94.82,95.17,6193.0,78.6134,78.9034,78.5637,78.8537,6193.0
2015-10-23 12:30:00,95.16,95.16,94.92,95.08,3750.0,78.8454,78.8454,78.6466,78.7791,3750.0
2015-10-23 13:00:00,94.99,95.0,94.82,94.89,13208.0,78.7046,78.7128,78.5637,78.6217,13208.0
2015-10-23 13:30:00,94.87,94.99,94.83,94.88,13185.0,78.6051,78.7046,78.572,78.6134,13185.0
2015-10-23 14:00:00,94.94,95.04,94.82,95.02,29637.0,78.6631,78.746,78.5637,78.7294,29637.0
2015-10-23 14:30:00,95.02,95.25,95.02,95.21,3900.0,78.7294,78.92,78.7294,78.8868,3900.0
2015-10-23 15:00:00,95.24,95.29,95.0,95.06,10112.0,78.9117,78.9531,78.7128,78.7626,10112.0
2015-10-23 15:30:00,95.07,95.34,94.97,95.32,31870.0,78.7708,78.9945,78.688,78.978,31870.0
2015-10-26 09:30:00,94.96,95.37,94.95,95.07,7679.0,78.6797,79.0194,78.6714,78.7708,7679.0
2015-10-26 10:00:00,94.95,94.97,94.59,94.86,7347.0,78.6714,78.688,78.3731,78.5968,7347.0
2015-10-26 10:30:00,94.73,94.73,94.32,94.6,3700.0,78.4891,78.4891,78.1494,78.3814,3700.0
2015-10-26 11:00:00,94.6,94.82,94.51,94.76,20628.0,78.3814,78.5637,78.3068,78.514,20628.0
2015-10-26 11:30:00,94.73,95.07,94.73,94.77,6986.0,78.4891,78.7708,78.4891,78.5223,6986.0
2015-10-26 12:00:00,94.85,95.09,94.71,95.09,5551.0,78.5886,78.7874,78.4726,78.7874,5551.0
2015-10-26 12:30:00,95.09,95.2,95.03,95.14,5100.0,78.7874,78.8786,78.7377,78.8288,5100.0
2015-10-26 13:00:00,95.13,95.13,94.73,94.78,4935.0,78.8206,78.8206,78.4891,78.5306,4935.0
2015-10-26 13:30:00,94.88,97.74,94.83,95.53,55822.0,78.6134,80.9831,78.572,79.152,55822.0
2015-10-26 14:00:00,95.5,95.6,95.34,95.36,6940.0,79.1271,79.21,78.9945,79.0111,6940.0
2015-10-26 14:30:00,95.36,95.36,95.0,95.01,14337.0,79.0111,79.0111,78.7128,78.7211,14337.0
2015-10-26 15:00:00,95.02,95.31,95.02,95.26,7587.0,78.7294,78.9697,78.7294,78.9283,7587.0
2015-10-26 15:30:00,95.21,95.34,94.96,95.29,38797.0,78.8868,78.9945,78.6797,78.9531,38797.0
2015-10-27 09:30:00,94.67,94.94,93.81,94.81,7147.0,78.4394,78.6631,77.7269,78.5554,7147.0
2015-10-27 10:00:00,94.78,94.78,93.85,94.19,6890.0,78.5306,78.5306,77.76,78.0417,6890.0
2015-10-27 10:30:00,94.19,94.44,94.08,94.26,5219.0,78.0417,78.2488,77.9506,78.0997,5219.0
2015-10-27 11:00:00,94.26,94.54,94.08,94.11,6600.0,78.0997,78.3317,77.9506,77.9754,6600.0
2015-10-27 11:30:00,94.07,94.49,94.0,94.33,6206.0,77.9423,78.2903,77.8843,78.1577,6206.0
2015-10-27 12:00:00,94.24,94.69,94.24,94.69,14562.0,78.0831,78.456,78.0831,78.456,14562.0
2015-10-27 12:30:00,94.58,94.8,94.31,94.31,7800.0,78.3648,78.5471,78.1411,78.1411,7800.0
2015-10-27 13:00:00,94.3,94.3,93.74,93.84,5342.0,78.1329,78.1329,77.6689,77.7517,5342.0
2015-10-27 13:30:00,93.9,94.06,93.83,93.98,4608.0,77.8014,77.934,77.7434,77.8677,4608.0
2015-10-27 14:00:00,94.04,94.1,93.92,93.94,8500.0,77.9174,77.9671,77.818,77.8346,8500.0
2015-10-27 14:30:00,93.94,93.95,93.77,93.83,12446.0,77.8346,77.8429,77.6937,77.7434,12446.0
2015-10-27 15:00:00,93.88,94.21,93.82,94.13,10328.0,77.7849,78.0583,77.7351,77.992,10328.0
2015-10-27 15:30:00,94.21,94.37,94.1,94.23,51584.0,78.0583,78.1908,77.9671,78.0749,51584.0
2015-10-28 09:30:00,94.2,95.23,94.1,95.12,10289.0,78.05,78.9034,77.9671,78.8123,10289.0
2015-10-28 10:00:00,95.18,95.45,94.98,95.23,14867.0,78.862,79.0857,78.6963,78.9034,14867.0
2015-10-28 10:30:00,95.22,95.92,95.22,95.81,7447.0,78.8951,79.4751,78.8951,79.384,7447.0
2015-10-28 11:00:00,95.89,96.0,95.63,95.88,11384.0,79.4503,79.5414,79.2348,79.442,11384.0
2015-10-28 11:30:00,95.88,95.9,95.69,95.85,5600.0,79.442,79.4585,79.2845,79.4171,5600.0
2015-10-28 12:00:00,95.78,95.92,95.69,95.74,5797.0,79.3591,79.4751,79.2845,79.326,5797.0
2015-10-28 12:30:00,95.76,95.79,95.64,95.79,2572.0,79.3425,79.3674,79.2431,79.3674,2572.0
2015-10-28 13:00:00,95.79,95.83,95.67,95.71,3000.0,79.3674,79.4005,79.268,79.3011,3000.0
2015-10-28 13:30:00,95.73,95.9,95.72,95.84,4900.0,79.3177,79.4585,79.3094,79.4088,4900.0
2015-10-28 14:00:00,95.85,96.08,95.73,96.01,15860.0,79.4171,79.6077,79.3177,79.5497,15860.0
2015-10-28 14:30:00,95.89,96.4,95.85,96.31,7115.0,79.4503,79.8728,79.4171,79.7982,7115.0
2015-10-28 15:00:00,96.22,96.5,96.22,96.42,19344.0,79.7237,79.9557,79.7237,79.8894,19344.0
2015-10-28 15:30:00,96.49,97.12,96.45,97.07,53141.0,79.9474,80.4694,79.9142,80.428,53141.0
2015-10-29 09:30:00,96.41,97.15,96.41,96.62,9342.0,79.8811,80.4942,79.8811,80.0551,9342.0
2015-10-29 10:00:00,96.72,96.84,96.39,96.66,17357.0,80.138,80.2374,79.8645,80.0882,17357.0
2015-10-29 10:30:00,96.7,96.9,96.52,96.9,8661.0,80.1214,80.2871,79.9722,80.2871,8661.0
2015-10-29 11:00:00,96.83,96.93,96.54,96.76,5692.0,80.2291,80.312,79.9888,80.1711,5692.0
2015-10-29 11:30:00,96.61,96.87,96.61,96.62,7501.0,80.0468,80.2622,80.0468,80.0551,7501.0
2015-10-29 12:00:00,96.65,96.67,96.55,96.61,5411.0,80.08,80.0965,79.9971,80.0468,5411.0
2015-10-29 12:30:00,96.63,96.7,96.57,96.59,5340.0,80.0634,80.1214,80.0137,80.0302,5340.0
2015-10-29 13:00:00,96.66,96.75,96.56,96.61,4700.0,80.0882,80.1628,80.0054,80.0468,4700.0
2015-10-29 13:30:00,96.68,96.73,96.55,96.57,12580.0,80.1048,80.1462,79.9971,80.0137,12580.0
2015-10-29 14:00:00,96.66,96.76,96.54,96.59,14547.0,80.0882,80.1711,79.9888,80.0302,14547.0
2015-10-29 14:30:00,96.61,96.66,96.55,96.66,9090.0,80.0468,80.0882,79.9971,80.0882,9090.0
2015-10-29 15:00:00,96.63,96.88,96.62,96.82,21785.0,80.0634,80.2705,80.0551,80.2208,21785.0
2015-10-29 15:30:00,96.82,97.11,96.67,96.97,52737.0,80.2208,80.4611,80.0965,80.3451,52737.0
2015-10-30 09:30:00,95.93,95.93,90.18,91.43,121624.0,79.4834,79.4834,74.7192,75.7549,121624.0
2015-10-30 10:00:00,91.49,92.0,89.83,90.17,149066.0,75.8046,76.2272,74.4292,74.7109,149066.0
2015-10-30 10:30:00,90.16,90.4,89.46,89.81,71916.0,74.7026,74.9015,74.1226,74.4126,71916.0
2015-10-30 11:00:00,89.88,90.11,89.62,90.08,58072.0,74.4706,74.6612,74.2552,74.6363,58072.0
2015-10-30 11:30:00,90.14,90.56,90.06,90.31,68406.0,74.6861,75.0341,74.6198,74.8269,68406.0
2015-10-30 12:00:00,90.4,90.66,90.32,90.48,62013.0,74.9015,75.1169,74.8352,74.9678,62013.0
2015-10-30 12:30:00,90.48,90.96,90.44,90.67,67309.0,74.9678,75.3655,74.9346,75.1252,67309.0
2015-10-30 13:00:00,90.76,90.81,90.29,90.33,67197.0,75.1998,75.2412,74.8103,74.8435,67197.0
2015-10-30 13:30:00,90.33,90.6,90.06,90.11,81877.0,74.8435,75.0672,74.6198,74.6612,81877.0
2015-10-30 14:00:00,90.13,90.46,90.1,90.14,85617.0,74.6778,74.9512,74.6529,74.6861,85617.0
2015-10-30 14:30:00,90.09,90.24,89.36,89.37,54220.0,74.6446,74.7689,74.0398,74.0481,54220.0
2015-10-30 15:00:00,89.26,89.49,88.75,89.45,57388.0,73.9569,74.1475,73.5344,74.1144,57388.0
2015-10-30 15:30:00,89.41,90.39,89.38,90.24,246119.0,74.0812,74.8932,74.0564,74.7689,246119.0
2015-11-02 09:30:00,90.3,90.98,90.17,90.45,18639.0,74.8186,75.382,74.7109,74.9429,18639.0
2015-11-02 10:00:00,90.52,90.66,90.29,90.48,16787.0,75.0009,75.1169,74.8103,74.9678,16787.0
2015-11-02 10:30:00,90.5,90.57,90.27,90.46,10549.0,74.9843,75.0423,74.7938,74.9512,10549.0
2015-11-02 11:00:00,90.39,90.62,90.38,90.52,13068.0,74.8932,75.0838,74.8849,75.0009,13068.0
2015-11-02 11:30:00,90.55,90.68,90.4,90.5,13712.0,75.0258,75.1335,74.9015,74.9843,13712.0
2015-11-02 12:00:00,90.51,90.68,90.42,90.63,9867.0,74.9926,75.1335,74.9181,75.092,9867.0
2015-11-02 12:30:00,90.64,90.64,90.39,90.44,21000.0,75.1003,75.1003,74.8932,74.9346,21000.0
2015-11-02 13:00:00,90.47,90.47,90.14,90.16,13968.0,74.9595,74.9595,74.6861,74.7026,13968.0
2015-11-02 13:30:00,90.16,90.2,90.08,90.16,19991.0,74.7026,74.7358,74.6363,74.7026,19991.0
2015-11-02 14:00:00,90.18,90.26,90.12,90.18,15123.0,74.7192,74.7855,74.6695,74.7192,15123.0
2015-11-02 14:30:00,90.15,90.44,90.14,90.42,23254.0,74.6943,74.9346,74.6861,74.9181,23254.0
2015-11-02 15:00:00,90.42,90.43,90.33,90.39,32084.0,74.9181,74.9263,74.8435,74.8932,32084.0
2015-11-02 15:30:00,90.37,90.43,90.24,90.24,59125.0,74.8766,74.9263,74.7689,74.7689,59125.0
2015-11-03 09:30:00,89.93,90.44,89.77,90.38,31077.0,74.5121,74.9346,74.3795,74.8849,31077.0
2015-11-03 10:00:00,90.38,90.66,90.31,90.53,32511.0,74.8849,75.1169,74.8269,75.0092,32511.0
2015-11-03 10:30:00,90.53,90.77,90.42,90.57,26142.0,75.0092,75.208,74.9181,75.0423,26142.0
2015-11-03 11:00:00,90.58,90.97,90.54,90.94,27396.0,75.0506,75.3738,75.0175,75.3489,27396.0
2015-11-03 11:30:00,90.96,91.54,90.94,91.51,22126.0,75.3655,75.846,75.3489,75.8212,22126.0
2015-11-03 12:00:00,91.52,91.68,91.42,91.59,17797.0,75.8295,75.962,75.7466,75.8875,17797.0
2015-11-03 12:30:00,91.68,91.84,91.6,91.62,17853.0,75.962,76.0946,75.8957,75.9123,17853.0
2015-11-03 13:00:00,91.67,91.72,91.35,91.37,11852.0,75.9537,75.9952,75.6886,75.7052,11852.0
2015-11-03 13:30:00,91.37,91.64,91.34,91.53,14911.0,75.7052,75.9289,75.6803,75.8377,14911.0
2015-11-03 14:00:00,91.61,92.18,91.58,92.18,21690.0,75.904,76.3763,75.8792,76.3763,21690.0
2015-11-03 14:30:00,92.19,92.23,92.03,92.16,27805.0,76.3846,76.4177,76.252,76.3597,27805.0
2015-11-03 15:00:00,92.16,92.22,92.05,92.06,31292.0,76.3597,76.4095,76.2686,76.2769,31292.0
2015-11-03 15:30:00,92.05,92.05,91.78,91.86,56093.0,76.2686,76.2686,76.0449,76.1112,56093.0
2015-11-04 09:30:00,91.52,92.13,91.23,91.45,27714.0,75.8295,76.3349,75.5892,75.7715,27714.0
2015-11-04 10:00:00,91.45,91.76,91.34,91.41,28086.0,75.7715,76.0283,75.6803,75.7383,28086.0
2015-11-04 10:30:00,91.43,91.8,91.41,91.63,12832.0,75.7549,76.0615,75.7383,75.9206,12832.0
2015-11-04 11:00:00,91.56,91.62,91.26,91.3,12300.0,75.8626,75.9123,75.614,75.6472,12300.0
2015-11-04 11:30:00,91.36,91.56,91.16,91.56,14201.0,75.6969,75.8626,75.5312,75.8626,14201.0
2015-11-04 12:00:00,91.53,91.82,91.49,91.61,23645.0,75.8377,76.078,75.8046,75.904,23645.0
2015-11-04 12:30:00,91.65,91.7,91.5,91.67,7434.0,75.9372,75.9786,75.8129,75.9537,7434.0
2015-11-04 13:00:00,91.66,91.67,91.35,91.59,9357.0,75.9455,75.9537,75.6886,75.8875,9357.0
2015-11-04 13:30:00,91.67,91.67,91.42,91.51,10260.0,75.9537,75.9537,75.7466,75.8212,10260.0
2015-11-04 14:00:00,91.51,91.64,91.34,91.34,12965.0,75.8212,75.9289,75.6803,75.6803,12965.0
2015-11-04 14:30:00,91.38,91.65,91.38,91.45,15617.0,75.7135,75.9372,75.7135,75.7715,15617.0
2015-11-04 15:00:00,91.45,91.45,91.17,91.44,17377.0,75.7715,75.7715,75.5395,75.7632,17377.0
2015-11-04 15:30:00,91.44,91.49,91.28,91.47,42630.0,75.7632,75.8046,75.6306,75.788,42630.0
2015-11-05 09:30:00,91.32,91.94,91.32,91.68,24217.0,75.6638,76.1775,75.6638,75.962,24217.0
2015-11-05 10:00:00,91.8,91.83,91.5,91.5,12509.0,76.0615,76.0863,75.8129,75.8129,12509.0
2015-11-05 10:30:00,91.37,91.77,91.32,91.75,20213.0,75.7052,76.0366,75.6638,76.02,20213.0
2015-11-05 11:00:00,91.76,92.04,91.67,91.91,20220.0,76.0283,76.2603,75.9537,76.1526,20220.0
2015-11-05 11:30:00,91.98,92.0,91.78,91.88,10460.0,76.2106,76.2272,76.0449,76.1277,10460.0
2015-11-05 12:00:00,91.88,92.14,91.78,92.14,15476.0,76.1277,76.3432,76.0449,76.3432,15476.0
2015-11-05 12:30:00,92.12,92.12,92.0,92.03,5086.0,76.3266,76.3266,76.2272,76.252,5086.0
2015-11-05 13:00:00,92.02,92.13,92.0,92.04,6300.0,76.2437,76.3349,76.2272,76.2603,6300.0
2015-11-05 13:30:00,92.09,92.12,92.01,92.04,2100.0,76.3017,76.3266,76.2355,76.2603,2100.0
2015-11-05 14:00:00,92.13,92.14,92.0,92.12,13467.0,76.3349,76.3432,76.2272,76.3266,13467.0
2015-11-05 14:30:00,92.14,92.2,92.03,92.13,6500.0,76.3432,76.3929,76.252,76.3349,6500.0
2015-11-05 15:00:00,92.16,92.18,92.0,92.15,9454.0,76.3597,76.3763,76.2272,76.3515,9454.0
2015-11-05 15:30:00,92.15,92.2,92.02,92.05,26431.0,76.3515,76.3929,76.2437,76.2686,26431.0
2015-11-06 09:30:00,92.88,93.24,92.14,92.15,10835.0,77.2648,77.5642,76.6492,76.6575,10835.0
2015-11-06 10:00:00,92.02,92.41,92.02,92.21,12118.0,76.5493,76.8738,76.5493,76.7074,12118.0
2015-11-06 10:30:00,92.2,92.7,92.14,92.38,17297.0,76.6991,77.115,76.6492,76.8488,17297.0
2015-11-06 11:00:00,92.52,92.66,92.25,92.34,9162.0,76.9653,77.0817,76.7407,76.8155,9162.0
2015-11-06 11:30:00,92.39,92.51,92.22,92.38,13791.0,76.8571,76.957,76.7157,76.8488,13791.0
2015-11-06 12:00:00,92.38,92.47,92.24,92.3,5970.0,76.8488,76.9237,76.7324,76.7823,5970.0
2015-11-06 12:30:00,92.2,92.36,92.2,92.36,7288.0,76.6991,76.8322,76.6991,76.8322,7288.0
2015-11-06 13:00:00,92.33,92.43,92.26,92.35,7300.0,76.8072,76.8904,76.749,76.8239,7300.0
2015-11-06 13:30:00,92.34,92.6,92.32,92.48,5477.0,76.8155,77.0318,76.7989,76.932,5477.0
2015-11-06 14:00:00,92.47,92.63,92.45,92.55,5400.0,76.9237,77.0568,76.9071,76.9902,5400.0
2015-11-06 14:30:00,92.54,92.54,92.3,92.45,23909.0,76.9819,76.9819,76.7823,76.9071,23909.0
2015-11-06 15:00:00,92.45,92.52,92.28,92.34,18894.0,76.9071,76.9653,76.7656,76.8155,18894.0
2015-11-06 15:30:00,92.29,92.41,92.23,92.3,39880.0,76.774,76.8738,76.724,76.7823,39880.0
2015-11-09 09:30:00,92.04,92.68,92.01,92.13,24093.0,76.566,77.0984,76.541,76.6409,24093.0
2015-11-09 10:00:00,92.03,92.11,91.75,91.76,20403.0,76.5577,76.6242,76.3247,76.3331,20403.0
2015-11-09 10:30:00,91.76,92.0,91.69,91.87,10483.0,76.3331,76.5327,76.2748,76.4246,10483.0
2015-11-09 11:00:00,91.91,92.05,91.74,91.74,16087.0,76.4578,76.5743,76.3164,76.3164,16087.0
2015-11-09 11:30:00,91.8,91.89,91.5,91.65,15012.0,76.3663,76.4412,76.1168,76.2416,15012.0
2015-11-09 12:00:00,91.5,91.75,91.34,91.65,8566.0,76.1168,76.3247,75.9837,76.2416,8566.0
2015-11-09 12:30:00,91.63,91.78,91.55,91.76,12540.0,76.2249,76.3497,76.1584,76.3331,12540.0
2015-11-09 13:00:00,91.76,91.79,91.55,91.7,11245.0,76.3331,76.358,76.1584,76.2831,11245.0
2015-11-09 13:30:00,91.69,91.8,91.6,91.68,10243.0,76.2748,76.3663,76.2,76.2665,10243.0
2015-11-09 14:00:00,91.68,91.75,91.42,91.48,28303.0,76.2665,76.3247,76.0502,76.1001,28303.0
2015-11-09 14:30:00,91.48,91.54,91.29,91.32,16687.0,76.1001,76.15,75.9421,75.967,16687.0
2015-11-09 15:00:00,91.32,91.41,91.13,91.39,24580.0,75.967,76.0419,75.809,76.0253,24580.0
2015-11-09 15:30:00,91.41,91.85,91.34,91.46,53001.0,76.0419,76.4079,75.9837,76.0835,53001.0
2015-11-10 09:30:00,91.12,91.75,91.12,91.34,36748.0,75.8007,76.3247,75.8007,75.9837,36748.0
2015-11-10 10:00:00,91.32,91.39,91.02,91.11,14034.0,75.967,76.0253,75.7175,75.7923,14034.0
2015-11-10 10:30:00,91.1,91.59,91.1,91.59,25026.0,75.784,76.1916,75.784,76.1916,25026.0
2015-11-10 11:00:00,91.64,91.64,91.32,91.43,20397.0,76.2332,76.2332,75.967,76.0585,20397.0
2015-11-10 11:30:00,91.46,91.75,91.41,91.59,31960.0,76.0835,76.3247,76.0419,76.1916,31960.0
2015-11-10 12:00:00,91.6,91.65,91.52,91.54,16133.0,76.2,76.2416,76.1334,76.15,16133.0
2015-11-10 12:30:00,91.53,91.64,91.35,91.63,10661.0,76.1417,76.2332,75.992,76.2249,10661.0
2015-11-10 13:00:00,91.6,91.61,91.42,91.61,8400.0,76.2,76.2083,76.0502,76.2083,8400.0
2015-11-10 13:30:00,91.62,91.69,91.42,91.53,27050.0,76.2166,76.2748,76.0502,76.1417,27050.0
2015-11-10 14:00:00,91.5,91.57,91.39,91.41,24611.0,76.1168,76.175,76.0253,76.0419,24611.0
2015-11-10 14:30:00,91.45,91.8,91.36,91.68,27730.0,76.0752,76.3663,76.0003,76.2665,27730.0
2015-11-10 15:00:00,91.68,91.83,91.59,91.77,32076.0,76.2665,76.3913,76.1916,76.3414,32076.0
2015-11-10 15:30:00,91.74,92.01,91.69,91.9,80669.0,76.3164,76.541,76.2748,76.4495,80669.0
2015-11-11 09:30:00,92.08,92.37,91.59,91.81,7714.0,76.5993,76.8405,76.1916,76.3747,7714.0
2015-11-11 10:00:00,91.71,91.72,91.4,91.47,5737.0,76.2915,76.2998,76.0336,76.0918,5737.0
2015-11-11 10:30:00,91.48,91.7,91.4,91.53,9845.0,76.1001,76.2831,76.0336,76.1417,9845.0
2015-11-11 11:00:00,91.56,92.04,91.52,91.95,7184.0,76.1667,76.566,76.1334,76.4911,7184.0
2015-11-11 11:30:00,91.99,92.23,91.9,92.21,26499.0,76.5244,76.724,76.4495,76.7074,26499.0
2015-11-11 12:00:00,92.19,92.22,92.03,92.04,11279.0,76.6908,76.7157,76.5577,76.566,11279.0
2015-11-11 12:30:00,92.04,92.12,91.99,92.09,23705.0,76.566,76.6325,76.5244,76.6076,23705.0
2015-11-11 13:00:00,91.99,92.01,91.42,91.44,5935.0,76.5244,76.541,76.0502,76.0669,5935.0
2015-11-11 13:30:00,91.37,91.53,91.33,91.38,6600.0,76.0086,76.1417,75.9753,76.0169,6600.0
2015-11-11 14:00:00,91.27,91.51,91.27,91.5,5586.0,75.9254,76.1251,75.9254,76.1168,5586.0
2015-11-11 14:30:00,91.62,91.7,91.46,91.6,12849.0,76.2166,76.2831,76.0835,76.2,12849.0
2015-11-11 15:00:00,91.66,91.72,91.56,91.63,13483.0,76.2499,76.2998,76.1667,76.2249,13483.0
2015-11-11 15:30:00,91.76,91.8,91.58,91.68,34684.0,76.3331,76.3663,76.1833,76.2665,34684.0
2015-11-12 09:30:00,91.14,91.42,90.25,90.28,14033.0,75.8173,76.0502,75.0769,75.1019,14033.0
2015-11-12 10:00:00,90.28,90.5,90.07,90.38,10582.0,75.1019,75.2849,74.9272,75.1851,10582.0
2015-11-12 10:30:00,90.38,90.55,90.27,90.55,9630.0,75.1851,75.3265,75.0936,75.3265,9630.0
2015-11-12 11:00:00,90.56,90.61,90.08,90.3,8899.0,75.3348,75.3764,74.9355,75.1185,8899.0
2015-11-12 11:30:00,90.23,90.3,90.07,90.19,6484.0,75.0603,75.1185,74.9272,75.027,6484.0
2015-11-12 12:00:00,90.3,90.34,89.93,89.97,3279.0,75.1185,75.1518,74.8107,74.844,3279.0
2015-11-12 12:30:00,89.97,90.03,89.77,89.85,7036.0,74.844,74.8939,74.6776,74.7442,7036.0
2015-11-12 13:00:00,89.84,90.18,89.84,90.15,6064.0,74.7359,75.0187,74.7359,74.9937,6064.0
2015-11-12 13:30:00,90.14,90.17,89.89,90.01,6900.0,74.9854,75.0104,74.7774,74.8773,6900.0
2015-11-12 14:00:00,90.01,90.01,89.65,89.86,7200.0,74.8773,74.8773,74.5778,74.7525,7200.0
2015-11-12 14:30:00,89.85,89.92,89.45,89.58,18132.0,74.7442,74.8024,74.4114,74.5196,18132.0
2015-11-12 15:00:00,89.55,89.67,89.49,89.65,20441.0,74.4946,74.5944,74.4447,74.5778,20441.0
2015-11-12 15:30:00,89.64,89.65,89.22,89.22,39874.0,74.5695,74.5778,74.2201,74.2201,39874.0
2015-11-13 09:30:00,89.04,89.43,89.04,89.07,8778.0,74.0704,74.3948,74.0704,74.0953,8778.0
2015-11-13 10:00:00,89.06,89.2,88.84,89.0,9100.0,74.087,74.2035,73.904,74.0371,9100.0
2015-11-13 10:30:00,88.91,89.14,88.8,89.0,4450.0,73.9622,74.1535,73.8707,74.0371,4450.0
2015-11-13 11:00:00,89.02,89.14,88.7,89.0,14640.0,74.0537,74.1535,73.7875,74.0371,14640.0
2015-11-13 11:30:00,89.03,89.23,88.96,89.12,9005.0,74.062,74.2284,74.0038,74.1369,9005.0
2015-11-13 12:00:00,89.12,89.15,88.99,89.0,18278.0,74.1369,74.1619,74.0288,74.0371,18278.0
2015-11-13 12:30:00,89.04,89.05,88.72,88.77,8332.0,74.0704,74.0787,73.8042,73.8457,8332.0
2015-11-13 13:00:00,88.78,88.87,88.63,88.63,11076.0,73.8541,73.9289,73.7293,73.7293,11076.0
2015-11-13 13:30:00,88.68,88.72,88.44,88.53,20456.0,73.7709,73.8042,73.5712,73.6461,20456.0
2015-11-13 14:00:00,88.52,88.64,88.35,88.41,18332.0,73.6378,73.7376,73.4964,73.5463,18332.0
2015-11-13 14:30:00,88.36,88.49,88.16,88.16,7784.0,73.5047,73.6128,73.3383,73.3383,7784.0
2015-11-13 15:00:00,88.17,88.36,88.15,88.35,21915.0,73.3466,73.5047,73.33,73.4964,21915.0
2015-11-13 15:30:00,88.33,88.46,88.26,88.29,42710.0,73.4797,73.5879,73.4215,73.4464,42710.0
2015-11-16 09:30:00,88.0,89.11,87.89,88.07,40875.0,73.2052,74.1286,73.1137,73.2634,40875.0
2015-11-16 10:00:00,88.15,88.34,88.0,88.15,19582.0,73.33,73.488,73.2052,73.33,19582.0
2015-11-16 10:30:00,88.14,88.28,88.04,88.11,16411.0,73.3217,73.4381,73.2385,73.2967,16411.0
2015-11-16 11:00:00,88.27,88.3,88.12,88.22,24785.0,73.4298,73.4548,73.305,73.3882,24785.0
2015-11-16 11:30:00,88.2,88.29,88.15,88.2,15301.0,73.3716,73.4464,73.33,73.3716,15301.0
2015-11-16 12:00:00,88.22,88.32,88.19,88.28,11130.0,73.3882,73.4714,73.3633,73.4381,11130.0
2015-11-16 12:30:00,88.3,88.34,88.13,88.21,21164.0,73.4548,73.488,73.3133,73.3799,21164.0
2015-11-16 13:00:00,88.19,88.25,88.07,88.13,20503.0,73.3633,73.4132,73.2634,73.3133,20503.0
2015-11-16 13:30:00,88.09,88.3,88.09,88.3,27766.0,73.2801,73.4548,73.2801,73.4548,27766.0
2015-11-16 14:00:00,88.3,88.31,88.23,88.26,43300.0,73.4548,73.4631,73.3965,73.4215,43300.0
2015-11-16 14:30:00,88.28,88.4,88.27,88.33,26829.0,73.4381,73.5379,73.4298,73.4797,26829.0
2015-11-16 15:00:00,88.33,88.81,88.3,88.7,41712.0,73.4797,73.879,73.4548,73.7875,41712.0
2015-11-16 15:30:00,88.7,88.8,88.64,88.73,77353.0,73.7875,73.8707,73.7376,73.8125,77353.0
2015-11-17 09:30:00,88.05,88.96,88.05,88.56,35406.0,73.2468,74.0038,73.2468,73.671,35406.0
2015-11-17 10:00:00,88.63,89.0,88.48,88.87,8063.0,73.7293,74.0371,73.6045,73.9289,8063.0
2015-11-17 10:30:00,88.98,89.18,88.93,89.01,24960.0,74.0204,74.1868,73.9788,74.0454,24960.0
2015-11-17 11:00:00,89.1,89.36,88.98,89.25,14349.0,74.1203,74.3366,74.0204,74.245,14349.0
2015-11-17 11:30:00,89.28,89.32,89.11,89.21,26660.0,74.27,74.3033,74.1286,74.2118,26660.0
2015-11-17 12:00:00,89.23,89.4,89.18,89.4,14181.0,74.2284,74.3698,74.1868,74.3698,14181.0
2015-11-17 12:30:00,89.35,89.43,89.0,89.02,43122.0,74.3282,74.3948,74.0371,74.0537,43122.0
2015-11-17 13:00:00,89.09,89.11,88.7,88.72,12714.0,74.1119,74.1286,73.7875,73.8042,12714.0
2015-11-17 13:30:00,88.76,89.01,88.69,89.01,7279.0,73.8374,74.0454,73.7792,74.0454,7279.0
2015-11-17 14:00:00,88.98,89.11,88.65,88.65,9282.0,74.0204,74.1286,73.7459,73.7459,9282.0
2015-11-17 14:30:00,88.66,88.73,88.37,88.52,20721.0,73.7542,73.8125,73.513,73.6378,20721.0
2015-11-17 15:00:00,88.55,88.58,88.27,88.27,16693.0,73.6627,73.6877,73.4298,73.4298,16693.0
2015-11-17 15:30:00,88.32,88.63,88.21,88.51,40855.0,73.4714,73.7293,73.3799,73.6295,40855.0
2015-11-18 09:30:00,88.78,89.16,88.5,88.9,9485.0,73.8541,74.1702,73.6211,73.9539,9485.0
2015-11-18 10:00:00,88.96,89.04,88.6,88.68,5905.0,74.0038,74.0704,73.7043,73.7709,5905.0
2015-11-18 10:30:00,88.55,88.96,88.54,88.94,7109.0,73.6627,74.0038,73.6544,73.9872,7109.0
2015-11-18 11:00:00,88.97,89.24,88.87,89.24,19852.0,74.0121,74.2367,73.9289,74.2367,19852.0
2015-11-18 11:30:00,89.25,89.34,89.04,89.22,12261.0,74.245,74.3199,74.0704,74.2201,12261.0
2015-11-18 12:00:00,89.12,89.5,89.03,89.49,50658.0,74.1369,74.453,74.062,74.4447,50658.0
2015-11-18 12:30:00,89.53,89.58,89.35,89.58,19271.0,74.478,74.5196,74.3282,74.5196,19271.0
2015-11-18 13:00:00,89.57,89.57,89.38,89.56,23121.0,74.5112,74.5112,74.3532,74.5029,23121.0
2015-11-18 13:30:00,89.51,89.56,89.46,89.52,30319.0,74.4613,74.5029,74.4197,74.4697,30319.0
2015-11-18 14:00:00,89.47,89.64,89.41,89.49,21926.0,74.4281,74.5695,74.3781,74.4447,21926.0
2015-11-18 14:30:00,89.52,89.54,89.41,89.54,24300.0,74.4697,74.4863,74.3781,74.4863,24300.0
2015-11-18 15:00:00,89.57,89.68,89.47,89.59,34306.0,74.5112,74.6028,74.4281,74.5279,34306.0
2015-11-18 15:30:00,89.61,89.71,89.56,89.68,107049.0,74.5445,74.6277,74.5029,74.6028,107049.0
2015-11-19 09:30:00,89.69,90.24,89.43,89.65,11813.0,74.6111,75.0686,74.3948,74.5778,11813.0
2015-11-19 10:00:00,89.48,89.59,89.25,89.25,17155.0,74.4364,74.5279,74.245,74.245,17155.0
2015-11-19 10:30:00,89.34,89.51,89.22,89.47,8118.0,74.3199,74.4613,74.2201,74.4281,8118.0
2015-11-19 11:00:00,89.47,89.55,89.36,89.51,14111.0,74.4281,74.4946,74.3366,74.4613,14111.0
2015-11-19 11:30:00,89.48,89.48,89.13,89.26,11835.0,74.4364,74.4364,74.1452,74.2534,11835.0
2015-11-19 12:00:00,89.28,89.39,89.23,89.33,8050.0,74.27,74.3615,74.2284,74.3116,8050.0
2015-11-19 12:30:00,89.35,89.64,89.33,89.57,5469.0,74.3282,74.5695,74.3116,74.5112,5469.0
2015-11-19 13:00:00,89.68,89.71,89.55,89.55,3048.0,74.6028,74.6277,74.4946,74.4946,3048.0
2015-11-19 13:30:00,89.56,89.6,89.42,89.52,5582.0,74.5029,74.5362,74.3865,74.4697,5582.0
2015-11-19 14:00:00,89.49,89.67,89.36,89.67,12522.0,74.4447,74.5944,74.3366,74.5944,12522.0
2015-11-19 14:30:00,89.67,89.78,89.58,89.72,9434.0,74.5944,74.6859,74.5196,74.636,9434.0
2015-11-19 15:00:00,89.67,89.84,89.61,89.8,10169.0,74.5944,74.7359,74.5445,74.7026,10169.0
2015-11-19 15:30:00,89.84,90.0,89.65,89.95,40502.0,74.7359,74.869,74.5778,74.8274,40502.0
2015-11-20 09:30:00,90.46,90.46,89.9,90.07,14045.0,75.2516,75.2516,74.7858,74.9272,14045.0
2015-11-20 10:00:00,90.13,90.49,90.09,90.29,4842.0,74.9771,75.2766,74.9438,75.1102,4842.0
2015-11-20 10:30:00,90.37,90.54,90.14,90.47,7698.0,75.1767,75.3182,74.9854,75.2599,7698.0
2015-11-20 11:00:00,90.5,90.59,90.41,90.43,4995.0,75.2849,75.3598,75.21,75.2267,4995.0
2015-11-20 11:30:00,90.44,90.44,90.18,90.39,7585.0,75.235,75.235,75.0187,75.1934,7585.0
2015-11-20 12:00:00,90.32,90.38,90.2,90.21,3945.0,75.1352,75.1851,75.0353,75.0436,3945.0
2015-11-20 12:30:00,90.27,90.44,90.23,90.44,3100.0,75.0936,75.235,75.0603,75.235,3100.0
2015-11-20 13:00:00,90.43,90.48,90.31,90.31,2966.0,75.2267,75.2683,75.1268,75.1268,2966.0
2015-11-20 13:30:00,90.33,90.33,90.12,90.18,1400.0,75.1435,75.1435,74.9688,75.0187,1400.0
2015-11-20 14:00:00,90.29,90.52,90.27,90.32,6100.0,75.1102,75.3015,75.0936,75.1352,6100.0
2015-11-20 14:30:00,90.33,90.4,90.2,90.21,5194.0,75.1435,75.2017,75.0353,75.0436,5194.0
2015-11-20 15:00:00,90.22,90.29,90.11,90.26,10980.0,75.052,75.1102,74.9605,75.0852,10980.0
2015-11-20 15:30:00,90.22,90.43,90.22,90.43,17787.0,75.052,75.2267,75.052,75.2267,17787.0
2015-11-23 09:30:00,90.5,90.89,89.44,90.68,5360.0,75.2849,75.6093,74.4031,75.4346,5360.0
2015-11-23 10:00:00,90.66,90.74,90.42,90.63,9024.0,75.418,75.4845,75.2183,75.393,9024.0
2015-11-23 10:30:00,90.48,91.02,90.48,91.02,10676.0,75.2683,75.7175,75.2683,75.7175,10676.0
2015-11-23 11:00:00,91.03,91.15,90.94,91.01,15151.0,75.7258,75.8256,75.6509,75.7091,15151.0
2015-11-23 11:30:00,91.01,91.13,90.97,91.05,13893.0,75.7091,75.809,75.6759,75.7424,13893.0
2015-11-23 12:00:00,91.01,91.12,90.96,91.01,28618.0,75.7091,75.8007,75.6676,75.7091,28618.0
2015-11-23 12:30:00,90.95,91.01,90.93,90.99,6110.0,75.6592,75.7091,75.6426,75.6925,6110.0
2015-11-23 13:00:00,90.96,90.98,90.88,90.92,9479.0,75.6676,75.6842,75.601,75.6343,9479.0
2015-11-23 13:30:00,90.83,90.86,90.65,90.75,4900.0,75.5594,75.5844,75.4097,75.4929,4900.0
2015-11-23 14:00:00,90.73,90.74,90.45,90.45,11627.0,75.4762,75.4845,75.2433,75.2433,11627.0
2015-11-23 14:30:00,90.47,90.58,90.42,90.58,6404.0,75.2599,75.3514,75.2183,75.3514,6404.0
2015-11-23 15:00:00,90.58,90.62,90.5,90.52,26576.0,75.3514,75.3847,75.2849,75.3015,26576.0
2015-11-23 15:30:00,90.55,90.6,90.36,90.43,18570.0,75.3265,75.3681,75.1684,75.2267,18570.0
2015-11-24 09:30:00,90.08,90.22,90.05,90.1,5078.0,74.9355,75.052,74.9105,74.9521,5078.0
2015-11-24 10:00:00,90.04,90.19,89.85,90.08,4480.0,74.9022,75.027,74.7442,74.9355,4480.0
2015-11-24 10:30:00,89.97,90.14,89.85,90.07,10015.0,74.844,74.9854,74.7442,74.9272,10015.0
2015-11-24 11:00:00,90.0,90.09,89.92,90.09,9433.0,74.869,74.9438,74.8024,74.9438,9433.0
2015-11-24 11:30:00,90.09,90.36,90.06,90.35,27402.0,74.9438,75.1684,74.9189,75.1601,27402.0
2015-11-24 12:00:00,90.36,90.36,90.24,90.26,17500.0,75.1684,75.1684,75.0686,75.0852,17500.0
2015-11-24 12:30:00,90.26,90.32,90.12,90.28,5550.0,75.0852,75.1352,74.9688,75.1019,5550.0
2015-11-24 13:00:00,90.28,90.65,90.26,90.63,18982.0,75.1019,75.4097,75.0852,75.393,18982.0
2015-11-24 13:30:00,90.64,90.7,90.49,90.61,10688.0,75.4014,75.4513,75.2766,75.3764,10688.0
2015-11-24 14:00:00,90.6,90.66,90.48,90.58,11630.0,75.3681,75.418,75.2683,75.3514,11630.0
2015-11-24 14:30:00,90.52,91.07,90.52,90.96,13098.0,75.3015,75.7591,75.3015,75.6676,13098.0
2015-11-24 15:00:00,90.96,91.14,90.92,91.13,18079.0,75.6676,75.8173,75.6343,75.809,18079.0
2015-11-24 15:30:00,91.06,91.18,90.9,91.09,48795.0,75.7507,75.8506,75.6176,75.7757,48795.0
2015-11-25 09:30:00,91.16,91.43,90.97,91.17,7230.0,75.8339,76.0585,75.6759,75.8422,7230.0
2015-11-25 10:00:00,91.09,91.26,90.98,91.09,6564.0,75.7757,75.9171,75.6842,75.7757,6564.0
2015-11-25 10:30:00,90.99,91.37,90.96,91.24,6229.0,75.6925,76.0086,75.6676,75.9005,6229.0
2015-11-25 11:00:00,91.31,91.31,90.87,91.03,16243.0,75.9587,75.9587,75.5927,75.7258,16243.0
2015-11-25 11:30:00,91.09,91.27,91.03,91.27,7698.0,75.7757,75.9254,75.7258,75.9254,7698.0
2015-11-25 12:00:00,91.29,91.52,91.27,91.49,7100.0,75.9421,76.1334,75.9254,76.1085,7100.0
2015-11-25 12:30:00,91.45,91.5,91.23,91.31,5656.0,76.0752,76.1168,75.8922,75.9587,5656.0
2015-11-25 13:00:00,91.36,91.46,91.36,91.4,9568.0,76.0003,76.0835,76.0003,76.0336,9568.0
2015-11-25 13:30:00,91.4,91.49,91.35,91.46,5051.0,76.0336,76.1085,75.992,76.0835,5051.0
2015-11-25 14:00:00,91.47,91.57,91.44,91.56,15029.0,76.0918,76.175,76.0669,76.1667,15029.0
2015-11-25 14:30:00,91.54,91.72,91.54,91.71,14070.0,76.15,76.2998,76.15,76.2915,14070.0
2015-11-25 15:00:00,91.68,91.78,91.6,91.78,14600.0,76.2665,76.3497,76.2,76.3497,14600.0
2015-11-25 15:30:00,91.77,91.77,91.55,91.64,38298.0,76.3414,76.3414,76.1584,76.2332,38298.0
2015-11-27 09:30:00,91.67,91.67,91.21,91.42,5192.0,76.2582,76.2582,75.8755,76.0502,5192.0
2015-11-27 10:00:00,91.36,91.8,91.26,91.8,10518.0,76.0003,76.3663,75.9171,76.3663,10518.0
2015-11-27 10:30:00,91.79,91.91,91.61,91.88,7776.0,76.358,76.4578,76.2083,76.4329,7776.0
2015-11-27 11:00:00,91.85,91.98,91.7,91.81,10411.0,76.4079,76.5161,76.2831,76.3747,10411.0
2015-11-27 11:30:00,91.81,91.92,91.64,91.72,8214.0,76.3747,76.4662,76.2332,76.2998,8214.0
2015-11-27 12:00:00,91.8,92.17,91.78,92.17,12100.0,76.3663,76.6741,76.3497,76.6741,12100.0
2015-11-27 12:30:00,92.17,92.49,92.16,92.25,30491.0,76.6741,76.9403,76.6658,76.7407,30491.0
2015-11-30 09:30:00,92.62,92.62,91.64,91.85,9047.0,77.0485,77.0485,76.2332,76.4079,9047.0
2015-11-30 10:00:00,91.76,92.06,91.31,92.06,7210.0,76.3331,76.5826,75.9587,76.5826,7210.0
2015-11-30 10:30:00,91.99,92.06,91.91,91.91,6469.0,76.5244,76.5826,76.4578,76.4578,6469.0
2015-11-30 11:00:00,91.94,91.94,91.58,91.58,3150.0,76.4828,76.4828,76.1833,76.1833,3150.0
2015-11-30 11:30:00,91.49,91.84,91.48,91.79,7091.0,76.1085,76.3996,76.1001,76.358,7091.0
2015-11-30 12:00:00,91.79,91.98,91.71,91.87,7600.0,76.358,76.5161,76.2915,76.4246,7600.0
2015-11-30 12:30:00,91.89,92.13,91.87,92.11,6700.0,76.4412,76.6409,76.4246,76.6242,6700.0
2015-11-30 13:00:00,92.08,92.39,91.97,92.36,23207.0,76.5993,76.8571,76.5078,76.8322,23207.0
2015-11-30 13:30:00,92.27,92.39,92.16,92.3,16197.0,76.7573,76.8571,76.6658,76.7823,16197.0
2015-11-30 14:00:00,92.22,92.3,91.82,91.82,15130.0,76.7157,76.7823,76.383,76.383,15130.0
2015-11-30 14:30:00,91.79,91.92,91.74,91.79,4201.0,76.358,76.4662,76.3164,76.358,4201.0
2015-11-30 15:00:00,91.74,91.83,91.61,91.76,6570.0,76.3164,76.3913,76.2083,76.3331,6570.0
2015-11-30 15:30:00,91.77,91.99,91.77,91.83,29586.0,76.3414,76.5244,76.3414,76.3913,29586.0
2015-12-01 09:30:00,92.15,92.99,91.77,92.79,4625.0,76.6575,77.3563,76.3414,77.1899,4625.0
2015-12-01 10:00:00,92.68,92.78,92.39,92.57,20205.0,77.0984,77.1816,76.8571,77.0069,20205.0
2015-12-01 10:30:00,92.69,92.76,92.62,92.69,7563.0,77.1067,77.1649,77.0485,77.1067,7563.0
2015-12-01 11:00:00,92.73,92.78,92.43,92.54,23915.0,77.14,77.1816,76.8904,76.9819,23915.0
2015-12-01 11:30:00,92.61,92.75,92.55,92.66,3470.0,77.0402,77.1566,76.9902,77.0817,3470.0
2015-12-01 12:00:00,92.72,92.87,92.67,92.81,3839.0,77.1317,77.2564,77.0901,77.2065,3839.0
2015-12-01 12:30:00,92.84,93.09,92.82,93.05,10596.0,77.2315,77.4395,77.2148,77.4062,10596.0
2015-12-01 13:00:00,93.03,93.05,92.8,92.83,5020.0,77.3895,77.4062,77.1982,77.2232,5020.0
2015-12-01 13:30:00,92.76,92.93,92.76,92.78,4881.0,77.1649,77.3064,77.1649,77.1816,4881.0
2015-12-01 14:00:00,92.82,93.04,92.8,92.97,6891.0,77.2148,77.3979,77.1982,77.3396,6891.0
2015-12-01 14:30:00,92.96,93.05,92.94,93.0,11189.0,77.3313,77.4062,77.3147,77.3646,11189.0
2015-12-01 15:00:00,93.01,93.18,92.99,93.17,8829.0,77.3729,77.5143,77.3563,77.506,8829.0
2015-12-01 15:30:00,93.15,93.37,93.14,93.26,47268.0,77.4894,77.6724,77.481,77.5809,47268.0
2015-12-02 09:30:00,93.1,93.52,92.18,93.41,8546.0,77.4478,77.7972,76.6824,77.7057,8546.0
2015-12-02 10:00:00,93.41,93.41,93.11,93.28,8880.0,77.7057,77.7057,77.4561,77.5975,8880.0
2015-12-02 10:30:00,93.27,93.31,93.11,93.27,8600.0,77.5892,77.6225,77.4561,77.5892,8600.0
2015-12-02 11:00:00,93.21,93.3,93.04,93.16,8300.0,77.5393,77.6141,77.3979,77.4977,8300.0
2015-12-02 11:30:00,93.07,93.1,92.73,92.74,5066.0,77.4228,77.4478,77.14,77.1483,5066.0
2015-12-02 12:00:00,92.75,92.81,92.53,92.74,5300.0,77.1566,77.2065,76.9736,77.1483,5300.0
2015-12-02 12:30:00,92.71,93.02,92.7,92.91,6200.0,77.1233,77.3812,77.115,77.2897,6200.0
2015-12-02 13:00:00,92.82,93.01,92.8,92.97,10700.0,77.2148,77.3729,77.1982,77.3396,10700.0
2015-12-02 13:30:00,92.94,92.96,92.76,92.89,2857.0,77.3147,77.3313,77.1649,77.2731,2857.0
2015-12-02 14:00:00,92.79,92.83,92.51,92.67,4100.0,77.1899,77.2232,76.957,77.0901,4100.0
2015-12-02 14:30:00,92.63,92.68,92.41,92.41,6113.0,77.0568,77.0984,76.8738,76.8738,6113.0
2015-12-02 15:00:00,92.42,92.56,92.31,92.55,7903.0,76.8821,76.9986,76.7906,76.9902,7903.0
2015-12-02 15:30:00,92.56,92.62,92.3,92.49,42914.0,76.9986,77.0485,76.7823,76.9403,42914.0
2015-12-03 09:30:00,92.9,92.9,91.52,92.02,8106.0,77.2814,77.2814,76.1334,76.5493,8106.0
2015-12-03 10:00:00,92.0,92.05,91.55,92.0,6110.0,76.5327,76.5743,76.1584,76.5327,6110.0
2015-12-03 10:30:00,92.0,92.09,91.78,91.96,5200.0,76.5327,76.6076,76.3497,76.4994,5200.0
2015-12-03 11:00:00,92.01,92.41,92.01,92.24,17345.0,76.541,76.8738,76.541,76.7324,17345.0
2015-12-03 11:30:00,92.18,92.33,91.95,92.08,24197.0,76.6824,76.8072,76.4911,76.5993,24197.0
2015-12-03 12:00:00,92.1,92.12,91.64,91.64,5371.0,76.6159,76.6325,76.2332,76.2332,5371.0
2015-12-03 12:30:00,91.72,91.72,91.35,91.36,8071.0,76.2998,76.2998,75.992,76.0003,8071.0
2015-12-03 13:00:00,91.35,91.64,91.35,91.63,6470.0,75.992,76.2332,75.992,76.2249,6470.0
2015-12-03 13:30:00,91.61,91.61,91.08,91.08,7645.0,76.2083,76.2083,75.7674,75.7674,7645.0
2015-12-03 14:00:00,91.13,91.26,91.0,91.02,8889.0,75.809,75.9171,75.7008,75.7175,8889.0
2015-12-03 14:30:00,90.99,91.19,90.77,91.19,13650.0,75.6925,75.8589,75.5095,75.8589,13650.0
2015-12-03 15:00:00,91.18,91.28,91.08,91.1,16712.0,75.8506,75.9338,75.7674,75.784,16712.0
2015-12-03 15:30:00,91.09,91.24,90.92,91.12,45134.0,75.7757,75.9005,75.6343,75.8007,45134.0
2015-12-04 09:30:00,91.38,91.89,90.52,91.71,7092.0,76.0169,76.4412,75.3015,76.2915,7092.0
2015-12-04 10:00:00,91.71,91.91,91.58,91.84,28635.0,76.2915,76.4578,76.1833,76.3996,28635.0
2015-12-04 10:30:00,91.88,92.1,91.74,91.91,16675.0,76.4329,76.6159,76.3164,76.4578,16675.0
2015-12-04 11:00:00,91.98,92.06,91.83,91.91,5622.0,76.5161,76.5826,76.3913,76.4578,5622.0
2015-12-04 11:30:00,91.82,91.97,91.57,91.72,13940.0,76.383,76.5078,76.175,76.2998,13940.0
2015-12-04 12:00:00,91.69,91.94,91.65,91.65,6403.0,76.2748,76.4828,76.2416,76.2416,6403.0
2015-12-04 12:30:00,91.78,92.28,91.77,92.28,5800.0,76.3497,76.7656,76.3414,76.7656,5800.0
2015-12-04 13:00:00,92.27,92.54,92.27,92.44,2800.0,76.7573,76.9819,76.7573,76.8987,2800.0
2015-12-04 13:30:00,92.36,92.58,92.31,92.58,2065.0,76.8322,77.0152,76.7906,77.0152,2065.0
2015-12-04 14:00:00,92.64,92.64,92.18,92.46,2415.0,77.0651,77.0651,76.6824,76.9154,2415.0
2015-12-04 14:30:00,92.5,92.76,92.45,92.56,4098.0,76.9486,77.1649,76.9071,76.9986,4098.0
2015-12-04 15:00:00,92.51,92.72,92.48,92.7,6118.0,76.957,77.1317,76.932,77.115,6118.0
2015-12-04 15:30:00,92.63,92.91,92.44,92.91,36036.0,77.0568,77.2897,76.8987,77.2897,36036.0
2015-12-07 09:30:00,92.72,92.85,92.03,92.48,12769.0,77.1317,77.2398,76.5577,76.932,12769.0
2015-12-07 10:00:00,92.42,92.42,92.04,92.04,5938.0,76.8821,76.8821,76.566,76.566,5938.0
2015-12-07 10:30:00,92.07,92.11,91.66,91.67,3505.0,76.5909,76.6242,76.2499,76.2582,3505.0
2015-12-07 11:00:00,91.73,91.78,91.33,91.33,2836.0,76.3081,76.3497,75.9753,75.9753,2836.0
2015-12-07 11:30:00,91.28,91.77,91.28,91.77,4011.0,75.9338,76.3414,75.9338,76.3414,4011.0
2015-12-07 12:00:00,91.77,91.83,91.55,91.69,5210.0,76.3414,76.3913,76.1584,76.2748,5210.0
2015-12-07 12:30:00,91.65,91.65,90.98,91.2,3300.0,76.2416,76.2416,75.6842,75.8672,3300.0
2015-12-07 13:00:00,91.11,91.5,91.07,91.5,6372.0,75.7923,76.1168,75.7591,76.1168,6372.0
2015-12-07 13:30:00,91.45,91.53,91.17,91.38,11085.0,76.0752,76.1417,75.8422,76.0169,11085.0
2015-12-07 14:00:00,91.33,91.44,91.09,91.26,10863.0,75.9753,76.0669,75.7757,75.9171,10863.0
2015-12-07 14:30:00,91.28,91.46,91.15,91.25,6667.0,75.9338,76.0835,75.8256,75.9088,6667.0
2015-12-07 15:00:00,91.24,91.28,91.11,91.28,5396.0,75.9005,75.9338,75.7923,75.9338,5396.0
2015-12-07 15:30:00,91.23,91.57,91.23,91.36,23619.0,75.8922,76.175,75.8922,76.0003,23619.0
2015-12-08 09:30:00,90.69,91.52,89.91,90.51,8822.0,75.4429,76.1334,74.7941,75.2932,8822.0
2015-12-08 10:00:00,90.42,90.75,90.11,90.19,12421.0,75.2183,75.4929,74.9605,75.027,12421.0
2015-12-08 10:30:00,90.18,90.47,90.11,90.34,21696.0,75.0187,75.2599,74.9605,75.1518,21696.0
2015-12-08 11:00:00,90.4,90.66,90.39,90.45,30517.0,75.2017,75.418,75.1934,75.2433,30517.0
2015-12-08 11:30:00,90.45,90.62,90.08,90.62,15042.0,75.2433,75.3847,74.9355,75.3847,15042.0
2015-12-08 12:00:00,90.57,90.65,90.3,90.55,11589.0,75.3431,75.4097,75.1185,75.3265,11589.0
2015-12-08 12:30:00,90.5,90.54,90.41,90.45,9100.0,75.2849,75.3182,75.21,75.2433,9100.0
2015-12-08 13:00:00,90.52,90.54,90.35,90.51,7995.0,75.3015,75.3182,75.1601,75.2932,7995.0
2015-12-08 13:30:00,90.53,90.67,90.49,90.56,5605.0,75.3098,75.4263,75.2766,75.3348,5605.0
2015-12-08 14:00:00,90.58,90.97,90.58,90.71,8301.0,75.3514,75.6759,75.3514,75.4596,8301.0
2015-12-08 14:30:00,90.78,90.81,90.49,90.5,13550.0,75.5178,75.5428,75.2766,75.2849,13550.0
2015-12-08 15:00:00,90.42,90.75,90.4,90.5,23896.0,75.2183,75.4929,75.2017,75.2849,23896.0
2015-12-08 15:30:00,90.5,90.95,90.48,90.87,75790.0,75.2849,75.6592,75.2683,75.5927,75790.0
2015-12-09 09:30:00,90.31,90.99,90.25,90.9,8462.0,75.1268,75.6925,75.0769,75.6176,8462.0
2015-12-09 10:00:00,90.85,90.99,90.57,90.57,6530.0,75.576,75.6925,75.3431,75.3431,6530.0
2015-12-09 10:30:00,90.67,90.9,90.55,90.74,5741.0,75.4263,75.6176,75.3265,75.4845,5741.0
2015-12-09 11:00:00,90.64,90.64,90.05,90.05,5725.0,75.4014,75.4014,74.9105,74.9105,5725.0
2015-12-09 11:30:00,90.06,90.06,89.3,89.4,11125.0,74.9189,74.9189,74.2866,74.3698,11125.0
2015-12-09 12:00:00,89.44,89.57,89.26,89.3,8294.0,74.4031,74.5112,74.2534,74.2866,8294.0
2015-12-09 12:30:00,89.22,89.23,88.66,88.66,8225.0,74.2201,74.2284,73.7542,73.7542,8225.0
2015-12-09 13:00:00,88.75,89.06,88.53,88.78,9703.0,73.8291,74.087,73.6461,73.8541,9703.0
2015-12-09 13:30:00,88.8,88.86,88.62,88.82,5711.0,73.8707,73.9206,73.721,73.8873,5711.0
2015-12-09 14:00:00,88.77,88.91,88.5,88.6,5958.0,73.8457,73.9622,73.6211,73.7043,5958.0
2015-12-09 14:30:00,88.6,88.6,88.17,88.22,12178.0,73.7043,73.7043,73.3466,73.3882,12178.0
2015-12-09 15:00:00,88.22,88.64,88.21,88.56,14588.0,73.3882,73.7376,73.3799,73.671,14588.0
2015-12-09 15:30:00,88.62,88.7,88.46,88.51,45276.0,73.721,73.7875,73.5879,73.6295,45276.0
2015-12-10 09:30:00,88.61,88.76,88.27,88.6,17501.0,73.7126,73.8374,73.4298,73.7043,17501.0
2015-12-10 10:00:00,88.57,88.71,88.41,88.71,7757.0,73.6794,73.7958,73.5463,73.7958,7757.0
2015-12-10 10:30:00,88.73,88.92,88.53,88.55,4820.0,73.8125,73.9705,73.6461,73.6627,4820.0
2015-12-10 11:00:00,88.5,88.9,88.42,88.74,7805.0,73.6211,73.9539,73.5546,73.8208,7805.0
2015-12-10 11:30:00,88.52,88.56,88.25,88.45,11154.0,73.6378,73.671,73.4132,73.5795,11154.0
2015-12-10 12:00:00,88.45,88.51,88.02,88.25,10725.0,73.5795,73.6295,73.2218,73.4132,10725.0
2015-12-10 12:30:00,88.28,88.69,88.24,88.66,4400.0,73.4381,73.7792,73.4048,73.7542,4400.0
2015-12-10 13:00:00,88.69,88.79,88.51,88.52,3600.0,73.7792,73.8624,73.6295,73.6378,3600.0
2015-12-10 13:30:00,88.63,88.86,88.57,88.78,4700.0,73.7293,73.9206,73.6794,73.8541,4700.0
2015-12-10 14:00:00,88.73,89.1,88.68,89.03,6389.0,73.8125,74.1203,73.7709,74.062,6389.0
2015-12-10 14:30:00,89.02,89.06,88.55,88.63,6778.0,74.0537,74.087,73.6627,73.7293,6778.0
2015-12-10 15:00:00,88.66,88.71,88.39,88.55,13915.0,73.7542,73.7958,73.5296,73.6627,13915.0
2015-12-10 15:30:00,88.49,88.56,88.19,88.25,26762.0,73.6128,73.671,73.3633,73.4132,26762.0
2015-12-11 09:30:00,86.66,87.62,85.29,87.62,19498.0,72.0905,72.8891,70.9508,72.8891,19498.0
2015-12-11 10:00:00,87.5,87.71,87.28,87.52,17853.0,72.7893,72.964,72.6062,72.8059,17853.0
2015-12-11 10:30:00,87.53,87.68,87.25,87.34,21132.0,72.8142,72.939,72.5813,72.6562,21132.0
2015-12-11 11:00:00,87.31,87.34,87.02,87.28,15855.0,72.6312,72.6562,72.39,72.6062,15855.0
2015-12-11 11:30:00,87.29,87.4,87.06,87.34,13507.0,72.6146,72.7061,72.4232,72.6562,13507.0
2015-12-11 12:00:00,87.26,87.3,86.95,86.99,9886.0,72.5896,72.6229,72.3317,72.365,9886.0
2015-12-11 12:30:00,86.97,87.14,86.93,86.99,7770.0,72.3484,72.4898,72.3151,72.365,7770.0
2015-12-11 13:00:00,87.06,87.34,87.03,87.09,7610.0,72.4232,72.6562,72.3983,72.4482,7610.0
2015-12-11 13:30:00,87.08,87.18,86.93,87.04,8402.0,72.4399,72.5231,72.3151,72.4066,8402.0
2015-12-11 14:00:00,87.15,87.39,87.03,87.03,7613.0,72.4981,72.6978,72.3983,72.3983,7613.0
2015-12-11 14:30:00,87.07,87.22,87.02,87.04,9528.0,72.4316,72.5563,72.39,72.4066,9528.0
2015-12-11 15:00:00,87.06,87.06,86.45,86.53,25602.0,72.4232,72.4232,71.9158,71.9823,25602.0
2015-12-11 15:30:00,86.57,86.84,86.57,86.68,42465.0,72.0156,72.2402,72.0156,72.1071,42465.0
2015-12-14 09:30:00,86.7,87.12,86.01,86.07,22283.0,72.1238,72.4731,71.5498,71.5997,22283.0
2015-12-14 10:00:00,86.07,86.81,85.85,85.87,19930.0,71.5997,72.2153,71.4167,71.4333,19930.0
2015-12-14 10:30:00,85.75,86.16,85.66,85.88,13609.0,71.3335,71.6745,71.2586,71.4416,13609.0
2015-12-14 11:00:00,85.89,85.96,85.38,85.87,11393.0,71.4499,71.5082,71.0257,71.4333,11393.0
2015-12-14 11:30:00,85.76,85.76,85.32,85.55,13006.0,71.3418,71.3418,70.9758,71.1671,13006.0
2015-12-14 12:00:00,85.61,86.13,85.6,86.11,14945.0,71.217,71.6496,71.2087,71.633,14945.0
2015-12-14 12:30:00,86.09,86.1,85.51,85.89,9873.0,71.6163,71.6246,71.1338,71.4499,9873.0
2015-12-14 13:00:00,85.92,85.92,85.44,85.51,8335.0,71.4749,71.4749,71.0756,71.1338,8335.0
2015-12-14 13:30:00,85.51,85.6,85.2,85.37,11768.0,71.1338,71.2087,70.8759,71.0174,11768.0
2015-12-14 14:00:00,85.39,85.44,85.03,85.08,16104.0,71.034,71.0756,70.7345,70.7761,16104.0
2015-12-14 14:30:00,85.08,85.71,84.89,85.66,25373.0,70.7761,71.3002,70.6181,71.2586,25373.0
2015-12-14 15:00:00,85.66,85.84,85.46,85.8,30801.0,71.2586,71.4083,71.0922,71.3751,30801.0
2015-12-14 15:30:00,85.78,85.89,85.59,85.7,49496.0,71.3584,71.4499,71.2004,71.2919,49496.0
2015-12-15 09:30:00,86.6,87.48,86.23,87.2,13047.0,72.0406,72.7726,71.7328,72.5397,13047.0
2015-12-15 10:00:00,87.15,87.15,86.85,87.11,15455.0,72.4981,72.4981,72.2485,72.4648,15455.0
2015-12-15 10:30:00,87.09,87.4,86.98,87.25,12296.0,72.4482,72.7061,72.3567,72.5813,12296.0
2015-12-15 11:00:00,87.25,87.5,87.01,87.13,13632.0,72.5813,72.7893,72.3816,72.4815,13632.0
2015-12-15 11:30:00,87.15,87.24,86.83,86.91,10295.0,72.4981,72.573,72.2319,72.2985,10295.0
2015-12-15 12:00:00,86.93,87.29,86.93,87.23,9140.0,72.3151,72.6146,72.3151,72.5647,9140.0
2015-12-15 12:30:00,87.33,87.65,87.32,87.65,8009.0,72.6478,72.914,72.6395,72.914,8009.0
2015-12-15 13:00:00,87.66,87.71,87.5,87.56,3925.0,72.9224,72.964,72.7893,72.8392,3925.0
2015-12-15 13:30:00,87.65,87.75,87.55,87.67,5137.0,72.914,72.9972,72.8309,72.9307,5137.0
2015-12-15 14:00:00,87.61,87.67,87.53,87.62,5697.0,72.8808,72.9307,72.8142,72.8891,5697.0
2015-12-15 14:30:00,87.65,87.67,87.53,87.62,5401.0,72.914,72.9307,72.8142,72.8891,5401.0
2015-12-15 15:00:00,87.62,87.62,87.5,87.52,12080.0,72.8891,72.8891,72.7893,72.8059,12080.0
2015-12-15 15:30:00,87.51,87.72,87.38,87.54,43636.0,72.7976,72.9723,72.6894,72.8225,43636.0
2015-12-16 09:30:00,88.24,88.24,87.45,87.49,15094.0,73.4048,73.4048,72.7477,72.7809,15094.0
2015-12-16 10:00:00,87.48,87.74,87.38,87.57,13780.0,72.7726,72.9889,72.6894,72.8475,13780.0
2015-12-16 10:30:00,87.5,87.59,87.33,87.4,13763.0,72.7893,72.8641,72.6478,72.7061,13763.0
2015-12-16 11:00:00,87.33,87.46,87.17,87.17,15193.0,72.6478,72.756,72.5147,72.5147,15193.0
2015-12-16 11:30:00,87.17,87.42,87.15,87.34,10766.0,72.5147,72.7227,72.4981,72.6562,10766.0
2015-12-16 12:00:00,87.3,87.53,87.16,87.29,11600.0,72.6229,72.8142,72.5064,72.6146,11600.0
2015-12-16 12:30:00,87.2,87.25,86.79,86.79,17455.0,72.5397,72.5813,72.1986,72.1986,17455.0
2015-12-16 13:00:00,86.89,87.29,86.89,87.11,8573.0,72.2818,72.6146,72.2818,72.4648,8573.0
2015-12-16 13:30:00,87.11,87.21,86.84,87.15,18426.0,72.4648,72.548,72.2402,72.4981,18426.0
2015-12-16 14:00:00,87.15,87.74,86.99,87.12,15919.0,72.4981,72.9889,72.365,72.4731,15919.0
2015-12-16 14:30:00,86.93,87.89,86.91,87.89,11259.0,72.3151,73.1137,72.2985,73.1137,11259.0
2015-12-16 15:00:00,87.86,88.21,87.7,88.21,7289.0,73.0887,73.3799,72.9556,73.3799,7289.0
2015-12-16 15:30:00,88.13,88.44,88.01,88.11,20061.0,73.3133,73.5712,73.2135,73.2967,20061.0
2015-12-17 09:30:00,88.27,88.27,87.48,87.66,6791.0,73.4298,73.4298,72.7726,72.9224,6791.0
2015-12-17 10:00:00,87.77,87.82,87.5,87.56,4900.0,73.0139,73.0555,72.7893,72.8392,4900.0
2015-12-17 10:30:00,87.63,87.72,87.18,87.27,17312.0,72.8974,72.9723,72.5231,72.5979,17312.0
2015-12-17 11:00:00,87.31,87.51,86.97,87.05,10456.0,72.6312,72.7976,72.3484,72.4149,10456.0
2015-12-17 11:30:00,87.06,87.33,86.84,86.95,12297.0,72.4232,72.6478,72.2402,72.3317,12297.0
2015-12-17 12:00:00,86.97,87.39,86.97,87.2,5548.0,72.3484,72.6978,72.3484,72.5397,5548.0
2015-12-17 12:30:00,87.14,87.15,86.81,86.9,6446.0,72.4898,72.4981,72.2153,72.2901,6446.0
2015-12-17 13:00:00,87.0,87.36,87.0,87.22,7384.0,72.3733,72.6728,72.3733,72.5563,7384.0
2015-12-17 13:30:00,87.22,87.33,86.92,87.15,7238.0,72.5563,72.6478,72.3068,72.4981,7238.0
2015-12-17 14:00:00,87.15,87.3,86.98,87.14,7646.0,72.4981,72.6229,72.3567,72.4898,7646.0
2015-12-17 14:30:00,86.97,87.1,86.69,86.8,8048.0,72.3484,72.4565,72.1154,72.2069,8048.0
2015-12-17 15:00:00,86.88,87.08,86.7,86.95,14671.0,72.2735,72.4399,72.1238,72.3317,14671.0
2015-12-17 15:30:00,86.85,87.16,86.53,86.59,49108.0,72.2485,72.5064,71.9823,72.0323,49108.0
2015-12-18 09:30:00,85.81,85.81,84.57,85.12,101841.0,71.3834,71.3834,70.3519,70.8094,101841.0
2015-12-18 10:00:00,85.1,85.24,84.65,84.66,19727.0,70.7928,70.9092,70.4184,70.4267,19727.0
2015-12-18 10:30:00,84.64,84.83,84.25,84.83,20201.0,70.4101,70.5681,70.0857,70.5681,20201.0
2015-12-18 11:00:00,84.84,84.88,84.39,84.6,22346.0,70.5765,70.6097,70.2021,70.3768,22346.0
2015-12-18 11:30:00,84.47,84.53,83.85,83.93,28289.0,70.2687,70.3186,69.7529,69.8195,28289.0
2015-12-18 12:00:00,83.93,83.93,83.5,83.63,13593.0,69.8195,69.8195,69.4618,69.5699,13593.0
2015-12-18 12:30:00,83.63,83.81,83.46,83.81,13571.0,69.5699,69.7196,69.4285,69.7196,13571.0
2015-12-18 13:00:00,83.81,84.12,83.71,83.8,18325.0,69.7196,69.9775,69.6364,69.7113,18325.0
2015-12-18 13:30:00,83.83,84.03,83.7,83.93,8536.0,69.7363,69.9026,69.6281,69.8195,8536.0
2015-12-18 14:00:00,83.93,84.21,83.79,84.13,11283.0,69.8195,70.0524,69.703,69.9858,11283.0
2015-12-18 14:30:00,84.2,84.2,83.79,83.9,10368.0,70.0441,70.0441,69.703,69.7945,10368.0
2015-12-18 15:00:00,83.9,83.99,83.5,83.72,29789.0,69.7945,69.8694,69.4618,69.6448,29789.0
2015-12-18 15:30:00,83.8,83.88,83.3,83.35,69136.0,69.7113,69.7779,69.2954,69.337,69136.0
2015-12-21 09:30:00,83.76,84.65,83.76,84.11,5745.0,69.678,70.4184,69.678,69.9692,5745.0
2015-12-21 10:00:00,84.07,84.46,84.01,84.01,8374.0,69.9359,70.2604,69.886,69.886,8374.0
2015-12-21 10:30:00,84.08,84.38,83.86,84.05,6037.0,69.9442,70.1938,69.7612,69.9193,6037.0
2015-12-21 11:00:00,84.13,84.13,83.54,83.69,9462.0,69.9858,69.9858,69.495,69.6198,9462.0
2015-12-21 11:30:00,83.61,83.66,83.22,83.22,5522.0,69.5533,69.5949,69.2288,69.2288,5522.0
2015-12-21 12:00:00,83.41,83.6,83.31,83.5,14519.0,69.3869,69.5449,69.3037,69.4618,14519.0
2015-12-21 12:30:00,83.54,83.88,83.48,83.76,4100.0,69.495,69.7779,69.4451,69.678,4100.0
2015-12-21 13:00:00,83.8,83.83,83.7,83.7,3937.0,69.7113,69.7363,69.6281,69.6281,3937.0
2015-12-21 13:30:00,83.73,83.9,83.73,83.82,5793.0,69.6531,69.7945,69.6531,69.728,5793.0
2015-12-21 14:00:00,83.89,83.94,83.79,83.84,8747.0,69.7862,69.8278,69.703,69.7446,8747.0
2015-12-21 14:30:00,83.81,83.86,83.71,83.78,9305.0,69.7196,69.7612,69.6364,69.6947,9305.0
2015-12-21 15:00:00,83.78,83.99,83.75,83.93,13778.0,69.6947,69.8694,69.6697,69.8195,13778.0
2015-12-21 15:30:00,83.97,84.55,83.97,84.48,43055.0,69.8527,70.3352,69.8527,70.277,43055.0
2015-12-22 09:30:00,84.75,84.88,83.9,84.01,12527.0,70.5016,70.6097,69.7945,69.886,12527.0
2015-12-22 10:00:00,84.19,84.43,84.04,84.41,6854.0,70.0357,70.2354,69.911,70.2188,6854.0
2015-12-22 10:30:00,84.32,84.42,84.01,84.2,6572.0,70.1439,70.2271,69.886,70.0441,6572.0
2015-12-22 11:00:00,84.28,84.33,84.02,84.18,8725.0,70.1106,70.1522,69.8943,70.0274,8725.0
2015-12-22 11:30:00,84.32,84.74,84.19,84.74,10767.0,70.1439,70.4933,70.0357,70.4933,10767.0
2015-12-22 12:00:00,84.73,84.73,84.44,84.57,4813.0,70.485,70.485,70.2437,70.3519,4813.0
2015-12-22 12:30:00,84.59,85.03,84.59,84.96,9299.0,70.3685,70.7345,70.3685,70.6763,9299.0
2015-12-22 13:00:00,85.0,85.06,84.86,85.02,5752.0,70.7096,70.7595,70.5931,70.7262,5752.0
2015-12-22 13:30:00,84.85,85.24,84.84,85.21,3239.0,70.5848,70.9092,70.5765,70.8843,3239.0
2015-12-22 14:00:00,85.19,85.28,85.06,85.16,7676.0,70.8676,70.9425,70.7595,70.8427,7676.0
2015-12-22 14:30:00,85.08,85.28,85.08,85.14,6437.0,70.7761,70.9425,70.7761,70.826,6437.0
2015-12-22 15:00:00,85.16,85.56,85.16,85.44,9470.0,70.8427,71.1754,70.8427,71.0756,9470.0
2015-12-22 15:30:00,85.44,85.46,85.0,85.1,29978.0,71.0756,71.0922,70.7096,70.7928,29978.0
2015-12-23 09:30:00,85.93,85.93,85.15,85.75,7611.0,71.4832,71.4832,70.8343,71.3335,7611.0
2015-12-23 10:00:00,85.85,85.92,85.5,85.5,5575.0,71.4167,71.4749,71.1255,71.1255,5575.0
2015-12-23 10:30:00,85.49,85.73,85.47,85.67,9015.0,71.1172,71.3168,71.1005,71.2669,9015.0
2015-12-23 11:00:00,85.83,85.83,85.61,85.79,8106.0,71.4,71.4,71.217,71.3667,8106.0
2015-12-23 11:30:00,85.77,85.89,85.65,85.8,4725.0,71.3501,71.4499,71.2503,71.3751,4725.0
2015-12-23 12:00:00,85.8,85.99,85.79,85.95,12455.0,71.3751,71.5331,71.3667,71.4999,12455.0
2015-12-23 12:30:00,85.9,85.99,85.8,85.8,3805.0,71.4583,71.5331,71.3751,71.3751,3805.0
2015-12-23 13:00:00,85.82,85.89,85.7,85.84,4864.0,71.3917,71.4499,71.2919,71.4083,4864.0
2015-12-23 13:30:00,85.77,86.14,85.75,86.08,7494.0,71.3501,71.6579,71.3335,71.608,7494.0
2015-12-23 14:00:00,86.07,86.19,85.95,86.1,4900.0,71.5997,71.6995,71.4999,71.6246,4900.0
2015-12-23 14:30:00,86.07,86.28,86.07,86.12,5000.0,71.5997,71.7744,71.5997,71.6413,5000.0
2015-12-23 15:00:00,86.19,86.24,86.09,86.17,10640.0,71.6995,71.7411,71.6163,71.6829,10640.0
2015-12-23 15:30:00,86.16,86.31,86.02,86.28,35566.0,71.6745,71.7993,71.5581,71.7744,35566.0
2015-12-24 09:30:00,86.14,86.42,85.94,85.98,3058.0,71.6579,71.8908,71.4915,71.5248,3058.0
2015-12-24 10:00:00,86.08,86.46,86.05,86.23,2900.0,71.608,71.9241,71.583,71.7328,2900.0
2015-12-24 10:30:00,86.26,86.38,86.03,86.26,10957.0,71.7577,71.8576,71.5664,71.7577,10957.0
2015-12-24 11:00:00,86.26,86.42,86.2,86.23,4213.0,71.7577,71.8908,71.7078,71.7328,4213.0
2015-12-24 11:30:00,86.2,86.26,86.05,86.2,6182.0,71.7078,71.7577,71.583,71.7078,6182.0
2015-12-24 12:00:00,86.14,86.4,86.14,86.29,4508.0,71.6579,71.8742,71.6579,71.7827,4508.0
2015-12-24 12:30:00,86.32,86.49,86.15,86.23,11243.0,71.8076,71.9491,71.6662,71.7328,11243.0
2015-12-28 09:30:00,85.74,86.18,85.74,86.07,11803.0,71.3252,71.6912,71.3252,71.5997,11803.0
2015-12-28 10:00:00,85.96,85.96,85.62,85.84,9215.0,71.5082,71.5082,71.2253,71.4083,9215.0
2015-12-28 10:30:00,85.81,85.85,85.64,85.79,6200.0,71.3834,71.4167,71.242,71.3667,6200.0
2015-12-28 11:00:00,85.84,86.09,85.78,85.9,4915.0,71.4083,71.6163,71.3584,71.4583,4915.0
2015-12-28 11:30:00,85.9,86.07,85.85,86.0,5306.0,71.4583,71.5997,71.4167,71.5414,5306.0
2015-12-28 12:00:00,86.03,86.16,85.9,86.0,4200.0,71.5664,71.6745,71.4583,71.5414,4200.0
2015-12-28 12:30:00,86.08,86.11,86.0,86.01,3425.0,71.608,71.633,71.5414,71.5498,3425.0
2015-12-28 13:00:00,86.02,86.39,86.0,86.27,4419.0,71.5581,71.8659,71.5414,71.7661,4419.0
2015-12-28 13:30:00,86.28,86.5,86.0,86.0,6153.0,71.7744,71.9574,71.5414,71.5414,6153.0
2015-12-28 14:00:00,86.0,86.54,86.0,86.54,17500.0,71.5414,71.9907,71.5414,71.9907,17500.0
2015-12-28 14:30:00,86.52,86.75,86.46,86.64,12244.0,71.974,72.1654,71.9241,72.0738,12244.0
2015-12-28 15:00:00,86.65,86.69,86.47,86.62,11205.0,72.0822,72.1154,71.9324,72.0572,11205.0
2015-12-28 15:30:00,86.58,86.7,86.42,86.66,50411.0,72.0239,72.1238,71.8908,72.0905,50411.0
2015-12-29 09:30:00,87.37,87.57,87.2,87.33,5356.0,72.6811,72.8475,72.5397,72.6478,5356.0
2015-12-29 10:00:00,87.41,87.48,87.22,87.22,4929.0,72.7144,72.7726,72.5563,72.5563,4929.0
2015-12-29 10:30:00,87.33,87.33,86.83,86.83,6402.0,72.6478,72.6478,72.2319,72.2319,6402.0
2015-12-29 11:00:00,86.77,87.01,86.75,86.9,8344.0,72.182,72.3816,72.1654,72.2901,8344.0
2015-12-29 11:30:00,86.9,86.98,86.78,86.91,6503.0,72.2901,72.3567,72.1903,72.2985,6503.0
2015-12-29 12:00:00,86.96,87.0,86.83,86.99,8395.0,72.34,72.3733,72.2319,72.365,8395.0
2015-12-29 12:30:00,86.95,86.98,86.88,86.98,2770.0,72.3317,72.3567,72.2735,72.3567,2770.0
2015-12-29 13:00:00,87.02,87.16,86.95,87.1,13243.0,72.39,72.5064,72.3317,72.4565,13243.0
2015-12-29 13:30:00,87.09,87.27,87.05,87.27,10508.0,72.4482,72.5979,72.4149,72.5979,10508.0
2015-12-29 14:00:00,87.25,87.36,87.11,87.12,6240.0,72.5813,72.6728,72.4648,72.4731,6240.0
2015-12-29 14:30:00,87.17,87.31,87.08,87.31,7617.0,72.5147,72.6312,72.4399,72.6312,7617.0
2015-12-29 15:00:00,87.33,87.33,87.15,87.19,13401.0,72.6478,72.6478,72.4981,72.5314,13401.0
2015-12-29 15:30:00,87.18,87.21,86.99,87.13,28290.0,72.5231,72.548,72.365,72.4815,28290.0
2015-12-30 09:30:00,87.05,87.73,86.83,86.87,4444.0,72.4149,72.9806,72.2319,72.2652,4444.0
2015-12-30 10:00:00,87.01,87.01,86.72,86.89,3235.0,72.3816,72.3816,72.1404,72.2818,3235.0
2015-12-30 10:30:00,86.77,87.17,86.74,87.09,4000.0,72.182,72.5147,72.157,72.4482,4000.0
2015-12-30 11:00:00,87.14,87.37,87.13,87.23,2707.0,72.4898,72.6811,72.4815,72.5647,2707.0
2015-12-30 11:30:00,87.24,87.34,87.18,87.31,4571.0,72.573,72.6562,72.5231,72.6312,4571.0
2015-12-30 12:00:00,87.2,87.29,87.0,87.22,9855.0,72.5397,72.6146,72.3733,72.5563,9855.0
2015-12-30 12:30:00,87.16,87.25,87.01,87.21,7319.0,72.5064,72.5813,72.3816,72.548,7319.0
2015-12-30 13:00:00,87.23,87.32,87.08,87.18,15783.0,72.5647,72.6395,72.4399,72.5231,15783.0
2015-12-30 13:30:00,87.17,87.31,87.06,87.25,3055.0,72.5147,72.6312,72.4232,72.5813,3055.0
2015-12-30 14:00:00,87.31,87.45,87.25,87.35,24244.0,72.6312,72.7477,72.5813,72.6645,24244.0
2015-12-30 14:30:00,87.43,87.51,87.29,87.44,8861.0,72.731,72.7976,72.6146,72.7393,8861.0
2015-12-30 15:00:00,87.41,87.51,87.3,87.32,13054.0,72.7144,72.7976,72.6229,72.6395,13054.0
2015-12-30 15:30:00,87.33,87.33,86.91,86.91,55831.0,72.6478,72.6478,72.2985,72.2985,55831.0
2015-12-31 09:30:00,86.41,86.53,86.16,86.3,3715.0,71.8825,71.9823,71.6745,71.791,3715.0
2015-12-31 10:00:00,86.27,86.27,85.99,86.14,1200.0,71.7661,71.7661,71.5331,71.6579,1200.0
2015-12-31 10:30:00,85.99,86.31,85.79,86.26,7105.0,71.5331,71.7993,71.3667,71.7577,7105.0
2015-12-31 11:00:00,86.32,86.38,86.13,86.16,5000.0,71.8076,71.8576,71.6496,71.6745,5000.0
2015-12-31 11:30:00,86.15,86.79,86.11,86.71,6929.0,71.6662,72.1986,71.633,72.1321,6929.0
2015-12-31 12:00:00,86.74,86.99,86.66,86.86,6150.0,72.157,72.365,72.0905,72.2569,6150.0
2015-12-31 12:30:00,86.87,86.88,86.68,86.68,1700.0,72.2652,72.2735,72.1071,72.1071,1700.0
2015-12-31 13:00:00,86.65,86.75,86.45,86.74,4042.0,72.0822,72.1654,71.9158,72.157,4042.0
2015-12-31 13:30:00,86.76,86.86,86.64,86.72,1783.0,72.1737,72.2569,72.0738,72.1404,1783.0
2015-12-31 14:00:00,86.81,86.84,86.37,86.45,4237.0,72.2153,72.2402,71.8492,71.9158,4237.0
2015-12-31 14:30:00,86.47,86.47,86.31,86.47,2331.0,71.9324,71.9324,71.7993,71.9324,2331.0
2015-12-31 15:00:00,86.43,86.46,86.15,86.16,3825.0,71.8992,71.9241,71.6662,71.6745,3825.0
2015-12-31 15:30:00,86.13,86.29,85.55,85.55,46530.0,71.6496,71.7827,71.1671,71.1671,46530.0
2016-01-04 09:30:00,83.97,84.67,82.96,84.49,22789.0,69.8527,70.435,69.0125,70.2853,22789.0
2016-01-04 10:00:00,84.46,84.62,84.09,84.43,10900.0,70.2604,70.3935,69.9526,70.2354,10900.0
2016-01-04 10:30:00,84.42,84.54,84.15,84.34,20285.0,70.2271,70.3269,70.0025,70.1605,20285.0
2016-01-04 11:00:00,84.21,84.24,83.55,83.58,47388.0,70.0524,70.0773,69.5033,69.5283,47388.0
2016-01-04 11:30:00,83.62,83.8,83.48,83.7,49469.0,69.5616,69.7113,69.4451,69.6281,49469.0
2016-01-04 12:00:00,83.73,83.8,83.52,83.75,21893.0,69.6531,69.7113,69.4784,69.6697,21893.0
2016-01-04 12:30:00,83.68,83.8,83.62,83.73,15804.0,69.6115,69.7113,69.5616,69.6531,15804.0
2016-01-04 13:00:00,83.8,83.8,83.59,83.67,12990.0,69.7113,69.7113,69.5366,69.6032,12990.0
2016-01-04 13:30:00,83.77,83.77,83.49,83.55,13300.0,69.6864,69.6864,69.4534,69.5033,13300.0
2016-01-04 14:00:00,83.63,83.75,83.48,83.67,32010.0,69.5699,69.6697,69.4451,69.6032,32010.0
2016-01-04 14:30:00,83.65,83.7,83.53,83.54,20797.0,69.5865,69.6281,69.4867,69.495,20797.0
2016-01-04 15:00:00,83.59,83.59,83.34,83.38,58653.0,69.5366,69.5366,69.3287,69.3619,58653.0
2016-01-04 15:30:00,83.41,83.74,83.37,83.6,120007.0,69.3869,69.6614,69.3536,69.5449,120007.0
2016-01-05 09:30:00,84.69,85.0,84.13,84.13,32835.0,70.4517,70.7096,69.9858,69.9858,32835.0
2016-01-05 10:00:00,84.21,84.31,83.9,83.97,14271.0,70.0524,70.1356,69.7945,69.8527,14271.0
2016-01-05 10:30:00,83.96,84.28,83.85,84.24,25097.0,69.8444,70.1106,69.7529,70.0773,25097.0
2016-01-05 11:00:00,84.27,84.3,83.98,84.05,19766.0,70.1023,70.1273,69.8611,69.9193,19766.0
2016-01-05 11:30:00,84.04,84.3,84.0,84.23,14827.0,69.911,70.1273,69.8777,70.069,14827.0
2016-01-05 12:00:00,84.19,84.19,83.94,83.94,15233.0,70.0357,70.0357,69.8278,69.8278,15233.0
2016-01-05 12:30:00,84.0,84.25,83.92,84.24,11193.0,69.8777,70.0857,69.8111,70.0773,11193.0
2016-01-05 13:00:00,84.25,84.3,84.06,84.18,58369.0,70.0857,70.1273,69.9276,70.0274,58369.0
2016-01-05 13:30:00,84.19,84.3,84.1,84.24,55597.0,70.0357,70.1273,69.9609,70.0773,55597.0
2016-01-05 14:00:00,84.18,84.34,84.11,84.23,68957.0,70.0274,70.1605,69.9692,70.069,68957.0
2016-01-05 14:30:00,84.23,84.3,84.15,84.16,12250.0,70.069,70.1273,70.0025,70.0108,12250.0
2016-01-05 15:00:00,84.17,84.3,84.13,84.2,29279.0,70.0191,70.1273,69.9858,70.0441,29279.0
2016-01-05 15:30:00,84.17,84.38,84.14,84.36,118998.0,70.0191,70.1938,69.9942,70.1772,118998.0
2016-01-06 09:30:00,82.84,83.73,82.84,83.67,14605.0,68.9127,69.6531,68.9127,69.6032,14605.0
2016-01-06 10:00:00,83.69,83.86,83.5,83.71,16580.0,69.6198,69.7612,69.4618,69.6364,16580.0
2016-01-06 10:30:00,83.7,84.0,83.63,83.95,21080.0,69.6281,69.8777,69.5699,69.8361,21080.0
2016-01-06 11:00:00,83.88,84.1,83.79,84.06,41670.0,69.7779,69.9609,69.703,69.9276,41670.0
2016-01-06 11:30:00,84.05,84.54,84.0,84.26,48687.0,69.9193,70.3269,69.8777,70.094,48687.0
2016-01-06 12:00:00,84.24,84.55,84.12,84.37,22333.0,70.0773,70.3352,69.9775,70.1855,22333.0
2016-01-06 12:30:00,84.28,84.58,84.24,84.45,16222.0,70.1106,70.3602,70.0773,70.252,16222.0
2016-01-06 13:00:00,84.43,84.43,84.14,84.3,15972.0,70.2354,70.2354,69.9942,70.1273,15972.0
2016-01-06 13:30:00,84.28,84.46,84.2,84.27,15255.0,70.1106,70.2604,70.0441,70.1023,15255.0
2016-01-06 14:00:00,84.32,84.57,84.13,84.51,26223.0,70.1439,70.3519,69.9858,70.3019,26223.0
2016-01-06 14:30:00,84.41,84.48,84.05,84.06,16812.0,70.2188,70.277,69.9193,69.9276,16812.0
2016-01-06 15:00:00,84.14,84.27,84.1,84.2,34548.0,69.9942,70.1023,69.9609,70.0441,34548.0
2016-01-06 15:30:00,84.2,84.59,84.19,84.43,89301.0,70.0441,70.3685,70.0357,70.2354,89301.0
2016-01-07 09:30:00,82.91,83.74,82.84,83.64,14972.0,68.9709,69.6614,68.9127,69.5782,14972.0
2016-01-07 10:00:00,83.59,83.85,83.42,83.48,16176.0,69.5366,69.7529,69.3952,69.4451,16176.0
2016-01-07 10:30:00,83.47,83.75,83.47,83.57,15191.0,69.4368,69.6697,69.4368,69.52,15191.0
2016-01-07 11:00:00,83.55,83.71,83.28,83.69,9948.0,69.5033,69.6364,69.2787,69.6198,9948.0
2016-01-07 11:30:00,83.64,83.65,83.34,83.41,12260.0,69.5782,69.5865,69.3287,69.3869,12260.0
2016-01-07 12:00:00,83.41,83.59,83.32,83.44,10701.0,69.3869,69.5366,69.312,69.4118,10701.0
2016-01-07 12:30:00,83.45,83.47,83.18,83.29,19295.0,69.4202,69.4368,69.1956,69.2871,19295.0
2016-01-07 13:00:00,83.19,83.4,82.91,82.99,32797.0,69.2039,69.3786,68.9709,69.0375,32797.0
2016-01-07 13:30:00,82.98,83.17,82.89,83.11,58511.0,69.0292,69.1872,68.9543,69.1373,58511.0
2016-01-07 14:00:00,83.09,83.35,83.07,83.29,15289.0,69.1207,69.337,69.104,69.2871,15289.0
2016-01-07 14:30:00,83.3,83.69,83.17,83.17,36523.0,69.2954,69.6198,69.1872,69.1872,36523.0
2016-01-07 15:00:00,83.09,83.28,82.91,82.99,15642.0,69.1207,69.2787,68.9709,69.0375,15642.0
2016-01-07 15:30:00,82.97,83.38,82.91,82.94,46214.0,69.0209,69.3619,68.9709,68.9959,46214.0
2016-01-08 09:30:00,83.87,83.99,83.15,83.42,36802.0,69.7695,69.8694,69.1706,69.3952,36802.0
2016-01-08 10:00:00,83.39,83.44,83.17,83.32,64589.0,69.3702,69.4118,69.1872,69.312,64589.0
2016-01-08 10:30:00,83.41,83.41,83.07,83.3,39910.0,69.3869,69.3869,69.104,69.2954,39910.0
2016-01-08 11:00:00,83.25,83.26,82.66,82.66,50327.0,69.2538,69.2621,68.763,68.763,50327.0
2016-01-08 11:30:00,82.61,82.94,82.35,82.87,19685.0,68.7214,68.9959,68.5051,68.9377,19685.0
2016-01-08 12:00:00,82.87,83.27,82.83,83.25,10565.0,68.9377,69.2704,68.9044,69.2538,10565.0
2016-01-08 12:30:00,83.3,83.4,83.19,83.35,6869.0,69.2954,69.3786,69.2039,69.337,6869.0
2016-01-08 13:00:00,83.33,83.49,83.0,83.11,15420.0,69.3203,69.4534,69.0458,69.1373,15420.0
2016-01-08 13:30:00,83.08,83.27,83.04,83.09,10101.0,69.1124,69.2704,69.0791,69.1207,10101.0
2016-01-08 14:00:00,83.14,83.31,82.95,82.98,33840.0,69.1623,69.3037,69.0042,69.0292,33840.0
2016-01-08 14:30:00,82.99,83.29,82.86,82.98,16760.0,69.0375,69.2871,68.9293,69.0292,16760.0
2016-01-08 15:00:00,83.01,83.23,82.73,82.75,24812.0,69.0541,69.2371,68.8212,68.8378,24812.0
2016-01-08 15:30:00,82.73,82.73,82.22,82.27,81134.0,68.8212,68.8212,68.3969,68.4385,81134.0
2016-01-11 09:30:00,82.65,84.09,82.4,82.4,16725.0,68.7547,69.9526,68.5467,68.5467,16725.0
2016-01-11 10:00:00,82.5,82.82,82.32,82.7,18956.0,68.6299,68.8961,68.4801,68.7962,18956.0
2016-01-11 10:30:00,82.69,82.87,82.47,82.51,16882.0,68.7879,68.9377,68.6049,68.6382,16882.0
2016-01-11 11:00:00,82.39,82.46,82.12,82.4,10214.0,68.5384,68.5966,68.3138,68.5467,10214.0
2016-01-11 11:30:00,82.22,82.55,82.14,82.54,16655.0,68.3969,68.6715,68.3304,68.6631,16655.0
2016-01-11 12:00:00,82.54,82.6,82.26,82.27,6172.0,68.6631,68.7131,68.4302,68.4385,6172.0
2016-01-11 12:30:00,82.33,82.41,82.2,82.25,4128.0,68.4885,68.555,68.3803,68.4219,4128.0
2016-01-11 13:00:00,82.28,82.41,81.99,82.0,52552.0,68.4469,68.555,68.2056,68.2139,52552.0
2016-01-11 13:30:00,82.01,82.18,81.79,81.79,10475.0,68.2223,68.3637,68.0392,68.0392,10475.0
2016-01-11 14:00:00,81.76,82.13,81.7,82.1,15463.0,68.0143,68.3221,67.9644,68.2971,15463.0
2016-01-11 14:30:00,82.09,82.18,81.85,82.02,17609.0,68.2888,68.3637,68.0892,68.2306,17609.0
2016-01-11 15:00:00,82.03,82.37,81.77,82.37,30859.0,68.2389,68.5217,68.0226,68.5217,30859.0
2016-01-11 15:30:00,82.38,82.87,82.37,82.53,48270.0,68.53,68.9377,68.5217,68.6548,48270.0
2016-01-12 09:30:00,83.27,83.45,82.77,82.92,7478.0,69.2704,69.4202,68.8545,68.9793,7478.0
2016-01-12 10:00:00,82.76,82.81,82.56,82.81,7955.0,68.8462,68.8878,68.6798,68.8878,7955.0
2016-01-12 10:30:00,82.75,83.1,82.54,82.92,7558.0,68.8378,69.129,68.6631,68.9793,7558.0
2016-01-12 11:00:00,82.89,82.97,82.5,82.59,7228.0,68.9543,69.0209,68.6299,68.7047,7228.0
2016-01-12 11:30:00,82.45,82.51,82.04,82.39,6333.0,68.5883,68.6382,68.2472,68.5384,6333.0
2016-01-12 12:00:00,82.46,82.67,82.31,82.48,8288.0,68.5966,68.7713,68.4718,68.6132,8288.0
2016-01-12 12:30:00,82.45,82.45,82.0,82.01,5652.0,68.5883,68.5883,68.2139,68.2223,5652.0
2016-01-12 13:00:00,82.02,82.34,81.84,81.84,6536.0,68.2306,68.4968,68.0808,68.0808,6536.0
2016-01-12 13:30:00,81.86,82.24,81.79,82.12,9700.0,68.0975,68.4136,68.0392,68.3138,9700.0
2016-01-12 14:00:00,82.02,82.1,81.72,82.1,12598.0,68.2306,68.2971,67.981,68.2971,12598.0
2016-01-12 14:30:00,82.07,82.34,81.97,82.34,10351.0,68.2722,68.4968,68.189,68.4968,10351.0
2016-01-12 15:00:00,82.34,82.7,81.93,82.55,33552.0,68.4968,68.7962,68.1557,68.6715,33552.0
2016-01-12 15:30:00,82.63,82.94,82.46,82.72,96321.0,68.738,68.9959,68.5966,68.8129,96321.0
2016-01-13 09:30:00,83.21,83.26,82.47,82.67,13081.0,69.2205,69.2621,68.6049,68.7713,13081.0
2016-01-13 10:00:00,82.41,82.68,82.31,82.52,9960.0,68.555,68.7796,68.4718,68.6465,9960.0
2016-01-13 10:30:00,82.49,82.73,82.29,82.73,9341.0,68.6216,68.8212,68.4552,68.8212,9341.0
2016-01-13 11:00:00,82.75,82.82,82.39,82.4,12100.0,68.8378,68.8961,68.5384,68.5467,12100.0
2016-01-13 11:30:00,82.43,82.51,81.92,81.92,13233.0,68.5716,68.6382,68.1474,68.1474,13233.0
2016-01-13 12:00:00,81.98,82.24,81.92,81.96,43117.0,68.1973,68.4136,68.1474,68.1807,43117.0
2016-01-13 12:30:00,81.93,81.93,81.49,81.7,12879.0,68.1557,68.1557,67.7897,67.9644,12879.0
2016-01-13 13:00:00,81.71,81.86,81.53,81.69,13170.0,67.9727,68.0975,67.823,67.9561,13170.0
2016-01-13 13:30:00,81.67,81.67,81.4,81.4,51381.0,67.9394,67.9394,67.7148,67.7148,51381.0
2016-01-13 14:00:00,81.38,81.5,81.0,81.11,31309.0,67.6982,67.798,67.3821,67.4736,31309.0
2016-01-13 14:30:00,81.11,81.11,80.34,80.52,33932.0,67.4736,67.4736,66.833,66.9828,33932.0
2016-01-13 15:00:00,80.58,81.33,80.48,81.17,43933.0,67.0327,67.6566,66.9495,67.5235,43933.0
2016-01-13 15:30:00,81.22,81.34,80.56,80.59,125303.0,67.5651,67.6649,67.016,67.041,125303.0
2016-01-14 09:30:00,81.05,81.19,80.2,80.2,11804.0,67.4237,67.5401,66.7166,66.7166,11804.0
2016-01-14 10:00:00,80.36,80.72,80.26,80.56,24021.0,66.8497,67.1491,66.7665,67.016,24021.0
2016-01-14 10:30:00,80.66,81.32,80.52,80.64,32724.0,67.0992,67.6483,66.9828,67.0826,32724.0
2016-01-14 11:00:00,80.62,80.81,80.42,80.65,15200.0,67.0659,67.224,66.8996,67.0909,15200.0
2016-01-14 11:30:00,80.65,81.05,80.42,80.97,12768.0,67.0909,67.4237,66.8996,67.3571,12768.0
2016-01-14 12:00:00,81.0,81.18,80.65,80.98,9881.0,67.3821,67.5318,67.0909,67.3654,9881.0
2016-01-14 12:30:00,80.98,81.48,80.98,81.16,13444.0,67.3654,67.7814,67.3654,67.5152,13444.0
2016-01-14 13:00:00,81.06,81.37,80.99,81.27,13883.0,67.432,67.6899,67.3737,67.6067,13883.0
2016-01-14 13:30:00,81.22,81.4,81.12,81.33,76104.0,67.5651,67.7148,67.4819,67.6566,76104.0
2016-01-14 14:00:00,81.38,81.51,81.19,81.48,19713.0,67.6982,67.8063,67.5401,67.7814,19713.0
2016-01-14 14:30:00,81.48,81.74,81.37,81.74,16860.0,67.7814,67.9976,67.6899,67.9976,16860.0
2016-01-14 15:00:00,81.74,81.77,81.24,81.24,26296.0,67.9976,68.0226,67.5817,67.5817,26296.0
2016-01-14 15:30:00,81.28,81.5,81.15,81.22,62219.0,67.615,67.798,67.5068,67.5651,62219.0
2016-01-15 09:30:00,79.42,80.66,78.79,80.07,21392.0,66.0677,67.0992,65.5436,66.6084,21392.0
2016-01-15 10:00:00,80.06,80.79,79.88,80.56,18362.0,66.6001,67.2074,66.4504,67.016,18362.0
2016-01-15 10:30:00,80.58,80.9,80.3,80.3,15414.0,67.0327,67.2989,66.7997,66.7997,15414.0
2016-01-15 11:00:00,80.3,80.44,79.98,80.2,17163.0,66.7997,66.9162,66.5335,66.7166,17163.0
2016-01-15 11:30:00,80.28,80.29,80.03,80.16,7377.0,66.7831,66.7914,66.5751,66.6833,7377.0
2016-01-15 12:00:00,80.12,80.26,79.84,79.99,15089.0,66.65,66.7665,66.4171,66.5419,15089.0
2016-01-15 12:30:00,79.9,80.16,79.58,80.14,10538.0,66.467,66.6833,66.2008,66.6666,10538.0
2016-01-15 13:00:00,80.15,80.21,79.88,80.03,15253.0,66.675,66.7249,66.4504,66.5751,15253.0
2016-01-15 13:30:00,79.97,80.55,79.97,80.38,13188.0,66.5252,67.0077,66.5252,66.8663,13188.0
2016-01-15 14:00:00,80.36,80.86,80.34,80.55,18389.0,66.8497,67.2656,66.833,67.0077,18389.0
2016-01-15 14:30:00,80.51,81.06,80.33,81.06,12204.0,66.9744,67.432,66.8247,67.432,12204.0
2016-01-15 15:00:00,81.07,81.07,80.5,80.73,12700.0,67.4403,67.4403,66.9661,67.1575,12700.0
2016-01-15 15:30:00,80.82,81.08,80.63,80.9,32627.0,67.2323,67.4486,67.0743,67.2989,32627.0
2016-01-19 09:30:00,81.68,82.41,81.25,81.64,19625.0,67.9477,68.555,67.59,67.9145,19625.0
2016-01-19 10:00:00,81.58,81.77,81.35,81.54,11730.0,67.8645,68.0226,67.6732,67.8313,11730.0
2016-01-19 10:30:00,81.51,81.6,81.12,81.29,13392.0,67.8063,67.8812,67.4819,67.6233,13392.0
2016-01-19 11:00:00,81.25,81.61,81.22,81.49,21407.0,67.59,67.8895,67.5651,67.7897,21407.0
2016-01-19 11:30:00,81.55,81.72,81.38,81.42,8114.0,67.8396,67.981,67.6982,67.7314,8114.0
2016-01-19 12:00:00,81.43,81.53,81.15,81.4,26017.0,67.7398,67.823,67.5068,67.7148,26017.0
2016-01-19 12:30:00,81.38,81.5,80.77,80.77,14133.0,67.6982,67.798,67.1907,67.1907,14133.0
2016-01-19 13:00:00,80.84,80.95,80.72,80.76,16635.0,67.249,67.3405,67.1491,67.1824,16635.0
2016-01-19 13:30:00,80.76,80.81,80.5,80.57,14193.0,67.1824,67.224,66.9661,67.0244,14193.0
2016-01-19 14:00:00,80.49,80.49,79.98,80.2,11716.0,66.9578,66.9578,66.5335,66.7166,11716.0
2016-01-19 14:30:00,80.24,80.33,80.11,80.24,17178.0,66.7498,66.8247,66.6417,66.7498,17178.0
2016-01-19 15:00:00,80.24,80.63,80.18,80.62,17230.0,66.7498,67.0743,66.6999,67.0659,17230.0
2016-01-19 15:30:00,80.62,81.01,80.53,80.7,77839.0,67.0659,67.3904,66.9911,67.1325,77839.0
2016-01-20 09:30:00,79.3,79.97,78.98,79.27,11281.0,65.9679,66.5252,65.7017,65.9429,11281.0
2016-01-20 10:00:00,79.21,79.58,78.72,78.87,20963.0,65.893,66.2008,65.4854,65.6102,20963.0
2016-01-20 10:30:00,78.87,78.87,78.35,78.4,7249.0,65.6102,65.6102,65.1776,65.2192,7249.0
2016-01-20 11:00:00,78.43,78.74,78.2,78.21,27021.0,65.2441,65.502,65.0528,65.0611,27021.0
2016-01-20 11:30:00,78.28,78.47,77.57,77.75,17103.0,65.1194,65.2774,64.5287,64.6785,17103.0
2016-01-20 12:00:00,77.74,77.78,76.96,77.04,9429.0,64.6701,64.7034,64.0213,64.0878,9429.0
2016-01-20 12:30:00,77.04,77.6,77.01,77.6,20714.0,64.0878,64.5537,64.0629,64.5537,20714.0
2016-01-20 13:00:00,77.43,77.55,77.06,77.47,19947.0,64.4123,64.5121,64.1045,64.4455,19947.0
2016-01-20 13:30:00,77.47,78.02,77.35,77.81,15999.0,64.4455,64.9031,64.3457,64.7284,15999.0
2016-01-20 14:00:00,77.75,78.11,77.48,77.99,29963.0,64.6785,64.9779,64.4538,64.8781,29963.0
2016-01-20 14:30:00,78.0,78.43,77.82,78.21,21922.0,64.8864,65.2441,64.7367,65.0611,21922.0
2016-01-20 15:00:00,78.19,79.3,78.12,79.3,29009.0,65.0445,65.9679,64.9863,65.9679,29009.0
2016-01-20 15:30:00,79.31,79.41,78.6,78.67,52900.0,65.9762,66.0594,65.3856,65.4438,52900.0
2016-01-21 09:30:00,78.6,78.86,77.92,78.71,12725.0,65.3856,65.6018,64.8199,65.4771,12725.0
2016-01-21 10:00:00,78.72,79.02,78.61,78.91,9329.0,65.4854,65.7349,65.3939,65.6434,9329.0
2016-01-21 10:30:00,78.95,79.62,78.87,79.3,30782.0,65.6767,66.2341,65.6102,65.9679,30782.0
2016-01-21 11:00:00,78.98,79.29,78.74,78.82,10775.0,65.7017,65.9595,65.502,65.5686,10775.0
2016-01-21 11:30:00,78.84,79.58,78.84,79.4,19814.0,65.5852,66.2008,65.5852,66.0511,19814.0
2016-01-21 12:00:00,79.4,79.67,79.18,79.32,25112.0,66.0511,66.2757,65.868,65.9845,25112.0
2016-01-21 12:30:00,79.4,79.47,79.14,79.14,15764.0,66.0511,66.1093,65.8348,65.8348,15764.0
2016-01-21 13:00:00,79.25,79.54,78.84,78.87,5382.0,65.9263,66.1675,65.5852,65.6102,5382.0
2016-01-21 13:30:00,78.84,79.15,78.73,79.11,7424.0,65.5852,65.8431,65.4937,65.8098,7424.0
2016-01-21 14:00:00,79.11,79.13,78.17,78.53,7678.0,65.8098,65.8264,65.0278,65.3273,7678.0
2016-01-21 14:30:00,78.48,78.81,78.43,78.78,7465.0,65.2857,65.5602,65.2441,65.5353,7465.0
2016-01-21 15:00:00,78.77,78.82,78.51,78.64,22091.0,65.527,65.5686,65.3107,65.4188,22091.0
2016-01-21 15:30:00,78.71,79.04,78.57,78.58,57323.0,65.4771,65.7516,65.3606,65.3689,57323.0
2016-01-22 09:30:00,79.8,80.38,79.15,80.36,23323.0,66.3838,66.8663,65.8431,66.8497,23323.0
2016-01-22 10:00:00,80.21,80.38,80.03,80.15,7354.0,66.7249,66.8663,66.5751,66.675,7354.0
2016-01-22 10:30:00,80.11,80.24,79.84,80.02,13660.0,66.6417,66.7498,66.4171,66.5668,13660.0
2016-01-22 11:00:00,79.98,80.33,79.93,80.19,7806.0,66.5335,66.8247,66.4919,66.7082,7806.0
2016-01-22 11:30:00,80.2,80.25,79.8,80.01,6438.0,66.7166,66.7581,66.3838,66.5585,6438.0
2016-01-22 12:00:00,80.0,80.46,80.0,80.28,5730.0,66.5502,66.9328,66.5502,66.7831,5730.0
2016-01-22 12:30:00,80.34,80.68,80.3,80.68,2800.0,66.833,67.1159,66.7997,67.1159,2800.0
2016-01-22 13:00:00,80.67,80.69,80.39,80.57,3760.0,67.1075,67.1242,66.8746,67.0244,3760.0
2016-01-22 13:30:00,80.64,80.68,80.34,80.42,13391.0,67.0826,67.1159,66.833,66.8996,13391.0
2016-01-22 14:00:00,80.41,80.5,80.24,80.24,7558.0,66.8913,66.9661,66.7498,66.7498,7558.0
2016-01-22 14:30:00,80.19,80.29,79.99,80.29,6556.0,66.7082,66.7914,66.5419,66.7914,6556.0
2016-01-22 15:00:00,80.37,80.37,79.92,80.12,26387.0,66.858,66.858,66.4836,66.65,26387.0
2016-01-22 15:30:00,80.12,80.45,79.95,80.45,48115.0,66.65,66.9245,66.5086,66.9245,48115.0
2016-01-25 09:30:00,80.04,80.53,79.89,80.05,10264.0,66.5835,66.9911,66.4587,66.5918,10264.0
2016-01-25 10:00:00,80.1,80.29,79.78,80.24,11200.0,66.6334,66.7914,66.3672,66.7498,11200.0
2016-01-25 10:30:00,80.09,80.21,79.86,80.1,11234.0,66.625,66.7249,66.4337,66.6334,11234.0
2016-01-25 11:00:00,80.04,80.32,79.8,80.32,14498.0,66.5835,66.8164,66.3838,66.8164,14498.0
2016-01-25 11:30:00,80.28,80.33,80.11,80.24,8450.0,66.7831,66.8247,66.6417,66.7498,8450.0
2016-01-25 12:00:00,80.13,80.39,80.1,80.37,28213.0,66.6583,66.8746,66.6334,66.858,28213.0
2016-01-25 12:30:00,80.36,80.38,80.16,80.26,4232.0,66.8497,66.8663,66.6833,66.7665,4232.0
2016-01-25 13:00:00,80.36,80.62,80.36,80.62,4700.0,66.8497,67.0659,66.8497,67.0659,4700.0
2016-01-25 13:30:00,80.65,80.71,80.18,80.23,9226.0,67.0909,67.1408,66.6999,66.7415,9226.0
2016-01-25 14:00:00,80.24,80.37,80.11,80.29,19757.0,66.7498,66.858,66.6417,66.7914,19757.0
2016-01-25 14:30:00,80.3,80.36,80.04,80.04,17894.0,66.7997,66.8497,66.5835,66.5835,17894.0
2016-01-25 15:00:00,80.07,80.15,79.79,79.9,23812.0,66.6084,66.675,66.3755,66.467,23812.0
2016-01-25 15:30:00,79.92,79.96,79.73,79.86,69928.0,66.4836,66.5169,66.3256,66.4337,69928.0
2016-01-26 09:30:00,80.14,81.09,79.91,80.76,9458.0,66.6666,67.4569,66.4753,67.1824,9458.0
2016-01-26 10:00:00,80.72,81.1,80.69,80.97,7000.0,67.1491,67.4652,67.1242,67.3571,7000.0
2016-01-26 10:30:00,81.0,81.18,80.86,80.89,8103.0,67.3821,67.5318,67.2656,67.2906,8103.0
2016-01-26 11:00:00,80.91,81.13,80.71,80.9,10484.0,67.3072,67.4902,67.1408,67.2989,10484.0
2016-01-26 11:30:00,80.91,81.03,80.67,80.9,7551.0,67.3072,67.407,67.1075,67.2989,7551.0
2016-01-26 12:00:00,80.91,81.3,80.86,81.22,11755.0,67.3072,67.6316,67.2656,67.5651,11755.0
2016-01-26 12:30:00,81.18,81.23,80.86,80.89,6500.0,67.5318,67.5734,67.2656,67.2906,6500.0
2016-01-26 13:00:00,80.9,80.97,80.76,80.86,6255.0,67.2989,67.3571,67.1824,67.2656,6255.0
2016-01-26 13:30:00,80.88,81.01,80.75,80.93,10223.0,67.2822,67.3904,67.1741,67.3238,10223.0
2016-01-26 14:00:00,80.91,81.0,80.8,80.8,17035.0,67.3072,67.3821,67.2157,67.2157,17035.0
2016-01-26 14:30:00,80.73,81.03,80.73,80.88,11000.0,67.1575,67.407,67.1575,67.2822,11000.0
2016-01-26 15:00:00,80.98,80.98,80.77,80.82,17833.0,67.3654,67.3654,67.1907,67.2323,17833.0
2016-01-26 15:30:00,80.85,81.09,80.8,81.03,82316.0,67.2573,67.4569,67.2157,67.407,82316.0
2016-01-27 09:30:00,80.64,81.29,80.57,80.95,6053.0,67.0826,67.6233,67.0244,67.3405,6053.0
2016-01-27 10:00:00,81.04,81.04,80.56,80.8,4751.0,67.4153,67.4153,67.016,67.2157,4751.0
2016-01-27 10:30:00,80.69,81.1,80.68,80.75,5222.0,67.1242,67.4652,67.1159,67.1741,5222.0
2016-01-27 11:00:00,80.81,81.32,80.76,81.2,12763.0,67.224,67.6483,67.1824,67.5484,12763.0
2016-01-27 11:30:00,81.18,81.64,81.18,81.59,13518.0,67.5318,67.9145,67.5318,67.8729,13518.0
2016-01-27 12:00:00,81.6,81.88,81.42,81.58,53034.0,67.8812,68.1141,67.7314,67.8645,53034.0
2016-01-27 12:30:00,81.52,81.59,81.4,81.56,1100.0,67.8146,67.8729,67.7148,67.8479,1100.0
2016-01-27 13:00:00,81.42,81.54,81.28,81.31,80425.0,67.7314,67.8313,67.615,67.6399,80425.0
2016-01-27 13:30:00,81.32,81.49,81.28,81.45,8756.0,67.6483,67.7897,67.615,67.7564,8756.0
2016-01-27 14:00:00,81.5,81.52,80.56,81.0,12305.0,67.798,67.8146,67.016,67.3821,12305.0
2016-01-27 14:30:00,80.93,81.07,80.64,80.75,16729.0,67.3238,67.4403,67.0826,67.1741,16729.0
2016-01-27 15:00:00,80.79,80.89,80.37,80.69,33230.0,67.2074,67.2906,66.858,67.1242,33230.0
2016-01-27 15:30:00,80.69,80.8,80.47,80.68,36971.0,67.1242,67.2157,66.9412,67.1159,36971.0
2016-01-28 09:30:00,80.9,81.64,79.89,81.25,10774.0,67.2989,67.9145,66.4587,67.59,10774.0
2016-01-28 10:00:00,81.17,81.3,80.85,81.05,9755.0,67.5235,67.6316,67.2573,67.4237,9755.0
2016-01-28 10:30:00,80.81,81.22,80.81,81.22,34452.0,67.224,67.5651,67.224,67.5651,34452.0
2016-01-28 11:00:00,81.12,81.52,81.08,81.32,8533.0,67.4819,67.8146,67.4486,67.6483,8533.0
2016-01-28 11:30:00,81.32,81.39,81.06,81.24,6132.0,67.6483,67.7065,67.432,67.5817,6132.0
2016-01-28 12:00:00,81.17,81.69,81.16,81.69,7096.0,67.5235,67.9561,67.5152,67.9561,7096.0
2016-01-28 12:30:00,81.67,82.02,81.6,81.79,3300.0,67.9394,68.2306,67.8812,68.0392,3300.0
2016-01-28 13:00:00,81.82,81.82,81.44,81.68,8000.0,68.0642,68.0642,67.7481,67.9477,8000.0
2016-01-28 13:30:00,81.71,81.94,81.63,81.72,6769.0,67.9727,68.164,67.9061,67.981,6769.0
2016-01-28 14:00:00,81.68,82.03,81.68,81.96,11800.0,67.9477,68.2389,67.9477,68.1807,11800.0
2016-01-28 14:30:00,81.89,82.09,81.69,81.89,14799.0,68.1224,68.2888,67.9561,68.1224,14799.0
2016-01-28 15:00:00,81.9,82.29,81.83,82.05,22294.0,68.1307,68.4552,68.0725,68.2555,22294.0
2016-01-28 15:30:00,82.06,82.41,81.93,82.31,104590.0,68.2638,68.555,68.1557,68.4718,104590.0
2016-01-29 09:30:00,83.47,84.54,80.96,82.0,41802.0,69.4368,70.3269,67.3488,68.2139,41802.0
2016-01-29 10:00:00,82.0,82.92,82.0,82.28,18620.0,68.2139,68.9793,68.2139,68.4469,18620.0
2016-01-29 10:30:00,82.27,82.61,82.01,82.31,26702.0,68.4385,68.7214,68.2223,68.4718,26702.0
2016-01-29 11:00:00,82.46,83.09,82.44,83.09,14858.0,68.5966,69.1207,68.58,69.1207,14858.0
2016-01-29 11:30:00,83.08,83.11,82.63,82.85,13422.0,69.1124,69.1373,68.738,68.921,13422.0
2016-01-29 12:00:00,82.84,83.02,82.44,82.8,11572.0,68.9127,69.0624,68.58,68.8794,11572.0
2016-01-29 12:30:00,82.79,83.1,82.65,83.02,9170.0,68.8711,69.129,68.7547,69.0624,9170.0
2016-01-29 13:00:00,83.04,83.19,82.37,83.0,21299.0,69.0791,69.2039,68.5217,69.0458,21299.0
2016-01-29 13:30:00,83.04,83.43,82.97,83.2,14400.0,69.0791,69.4035,69.0209,69.2122,14400.0
2016-01-29 14:00:00,83.24,83.74,83.16,83.72,13862.0,69.2455,69.6614,69.1789,69.6448,13862.0
2016-01-29 14:30:00,83.69,83.69,83.22,83.22,18508.0,69.6198,69.6198,69.2288,69.2288,18508.0
2016-01-29 15:00:00,83.29,83.5,83.02,83.37,36879.0,69.2871,69.4618,69.0624,69.3536,36879.0
2016-01-29 15:30:00,83.41,84.29,83.31,84.23,108530.0,69.3869,70.1189,69.3037,70.069,108530.0
2016-02-01 09:30:00,83.9,83.94,82.88,83.44,15026.0,69.7945,69.8278,68.946,69.4118,15026.0
2016-02-01 10:00:00,83.41,83.41,82.7,83.37,18546.0,69.3869,69.3869,68.7962,69.3536,18546.0
2016-02-01 10:30:00,83.36,83.77,83.32,83.65,20433.0,69.3453,69.6864,69.312,69.5865,20433.0
2016-02-01 11:00:00,83.58,83.81,83.46,83.7,14485.0,69.5283,69.7196,69.4285,69.6281,14485.0
2016-02-01 11:30:00,83.7,84.03,83.63,83.74,14620.0,69.6281,69.9026,69.5699,69.6614,14620.0
2016-02-01 12:00:00,83.7,83.75,83.19,83.19,11172.0,69.6281,69.6697,69.2039,69.2039,11172.0
2016-02-01 12:30:00,83.21,83.49,83.2,83.23,7600.0,69.2205,69.4534,69.2122,69.2371,7600.0
2016-02-01 13:00:00,83.3,83.63,83.22,83.56,9105.0,69.2954,69.5699,69.2288,69.5117,9105.0
2016-02-01 13:30:00,83.56,83.57,83.34,83.51,10700.0,69.5117,69.52,69.3287,69.4701,10700.0
2016-02-01 14:00:00,83.46,83.57,83.21,83.41,10065.0,69.4285,69.52,69.2205,69.3869,10065.0
2016-02-01 14:30:00,83.48,83.7,83.43,83.7,12028.0,69.4451,69.6281,69.4035,69.6281,12028.0
2016-02-01 15:00:00,83.7,83.74,83.46,83.73,28257.0,69.6281,69.6614,69.4285,69.6531,28257.0
2016-02-01 15:30:00,83.73,84.06,83.33,83.41,77014.0,69.6531,69.9276,69.3203,69.3869,77014.0
2016-02-02 09:30:00,82.51,83.27,81.36,83.25,35132.0,68.6382,69.2704,67.6815,69.2538,35132.0
2016-02-02 10:00:00,83.25,83.44,82.86,83.01,40532.0,69.2538,69.4118,68.9293,69.0541,40532.0
2016-02-02 10:30:00,82.94,82.94,82.45,82.78,18853.0,68.9959,68.9959,68.5883,68.8628,18853.0
2016-02-02 11:00:00,82.74,83.37,82.74,83.13,23208.0,68.8295,69.3536,68.8295,69.154,23208.0
2016-02-02 11:30:00,83.07,83.33,83.04,83.04,9880.0,69.104,69.3203,69.0791,69.0791,9880.0
2016-02-02 12:00:00,83.05,83.12,82.81,83.12,15987.0,69.0874,69.1456,68.8878,69.1456,15987.0
2016-02-02 12:30:00,83.09,83.36,83.08,83.26,13486.0,69.1207,69.3453,69.1124,69.2621,13486.0
2016-02-02 13:00:00,83.28,83.37,83.19,83.32,10701.0,69.2787,69.3536,69.2039,69.312,10701.0
2016-02-02 13:30:00,83.34,83.34,82.94,82.94,16388.0,69.3287,69.3287,68.9959,68.9959,16388.0
2016-02-02 14:00:00,82.96,83.06,82.89,82.99,16634.0,69.0125,69.0957,68.9543,69.0375,16634.0
2016-02-02 14:30:00,82.99,83.37,82.96,83.05,15478.0,69.0375,69.3536,69.0125,69.0874,15478.0
2016-02-02 15:00:00,82.99,83.05,82.63,82.87,20313.0,69.0375,69.0874,68.738,68.9377,20313.0
2016-02-02 15:30:00,82.83,83.2,82.79,82.91,52765.0,68.9044,69.2122,68.8711,68.9709,52765.0
2016-02-03 09:30:00,83.54,83.8,83.0,83.2,23314.0,69.495,69.7113,69.0458,69.2122,23314.0
2016-02-03 10:00:00,83.12,83.15,81.92,81.92,28074.0,69.1456,69.1706,68.1474,68.1474,28074.0
2016-02-03 10:30:00,81.84,82.31,81.58,82.19,20905.0,68.0808,68.4718,67.8645,68.372,20905.0
2016-02-03 11:00:00,82.18,82.2,81.69,82.0,27568.0,68.3637,68.3803,67.9561,68.2139,27568.0
2016-02-03 11:30:00,82.0,82.45,81.96,82.13,16805.0,68.2139,68.5883,68.1807,68.3221,16805.0
2016-02-03 12:00:00,82.13,82.63,82.13,82.56,16502.0,68.3221,68.738,68.3221,68.6798,16502.0
2016-02-03 12:30:00,82.43,82.53,82.24,82.53,12642.0,68.5716,68.6548,68.4136,68.6548,12642.0
2016-02-03 13:00:00,82.59,82.62,82.17,82.33,15364.0,68.7047,68.7297,68.3554,68.4885,15364.0
2016-02-03 13:30:00,82.32,82.32,82.04,82.23,12373.0,68.4801,68.4801,68.2472,68.4053,12373.0
2016-02-03 14:00:00,82.22,83.25,82.22,83.16,15985.0,68.3969,69.2538,68.3969,69.1789,15985.0
2016-02-03 14:30:00,83.16,83.5,83.16,83.44,19881.0,69.1789,69.4618,69.1789,69.4118,19881.0
2016-02-03 15:00:00,83.49,83.7,83.19,83.21,27333.0,69.4534,69.6281,69.2039,69.2205,27333.0
2016-02-03 15:30:00,83.16,83.34,82.96,83.34,61842.0,69.1789,69.3287,69.0125,69.3287,61842.0
2016-02-04 09:30:00,82.93,84.21,82.93,83.85,20705.0,68.9876,70.0524,68.9876,69.7529,20705.0
2016-02-04 10:00:00,83.91,84.82,83.56,84.34,21446.0,69.8028,70.5598,69.5117,70.1605,21446.0
2016-02-04 10:30:00,84.33,84.55,84.18,84.42,26585.0,70.1522,70.3352,70.0274,70.2271,26585.0
2016-02-04 11:00:00,84.42,84.42,84.1,84.37,18470.0,70.2271,70.2271,69.9609,70.1855,18470.0
2016-02-04 11:30:00,84.35,84.36,83.85,83.94,18229.0,70.1688,70.1772,69.7529,69.8278,18229.0
2016-02-04 12:00:00,83.93,84.37,83.9,84.02,15600.0,69.8195,70.1855,69.7945,69.8943,15600.0
2016-02-04 12:30:00,84.03,84.23,83.93,84.16,11829.0,69.9026,70.069,69.8195,70.0108,11829.0
2016-02-04 13:00:00,84.0,84.25,83.81,83.9,13613.0,69.8777,70.0857,69.7196,69.7945,13613.0
2016-02-04 13:30:00,83.9,84.09,83.43,83.58,11737.0,69.7945,69.9526,69.4035,69.5283,11737.0
2016-02-04 14:00:00,83.52,83.73,83.29,83.48,15820.0,69.4784,69.6531,69.2871,69.4451,15820.0
2016-02-04 14:30:00,83.43,83.52,83.22,83.52,17497.0,69.4035,69.4784,69.2288,69.4784,17497.0
2016-02-04 15:00:00,83.47,83.71,83.4,83.6,18705.0,69.4368,69.6364,69.3786,69.5449,18705.0
2016-02-04 15:30:00,83.6,84.08,83.58,84.01,35943.0,69.5449,69.9442,69.5283,69.886,35943.0
2016-02-05 09:30:00,83.61,84.33,83.56,84.23,20103.0,69.8588,70.4604,69.817,70.3769,20103.0
2016-02-05 10:00:00,84.24,84.41,83.98,83.98,18351.0,70.3852,70.5272,70.168,70.168,18351.0
2016-02-05 10:30:00,83.75,84.09,83.57,83.59,20503.0,69.9758,70.2599,69.8254,69.8421,20503.0
2016-02-05 11:00:00,83.6,83.62,83.07,83.33,16679.0,69.8505,69.8672,69.4076,69.6249,16679.0
2016-02-05 11:30:00,83.22,83.65,83.21,83.64,16050.0,69.533,69.8922,69.5246,69.8839,16050.0
2016-02-05 12:00:00,83.6,84.26,83.51,84.23,21828.0,69.8505,70.4019,69.7753,70.3769,21828.0
2016-02-05 12:30:00,84.24,84.68,84.22,84.48,26295.0,70.3852,70.7528,70.3685,70.5857,26295.0
2016-02-05 13:00:00,84.49,84.74,84.42,84.7,20972.0,70.5941,70.803,70.5356,70.7696,20972.0
2016-02-05 13:30:00,84.63,84.72,84.27,84.55,18668.0,70.7111,70.7863,70.4103,70.6442,18668.0
2016-02-05 14:00:00,84.51,84.55,84.22,84.51,22309.0,70.6108,70.6442,70.3685,70.6108,22309.0
2016-02-05 14:30:00,84.5,84.79,84.45,84.65,26012.0,70.6024,70.8448,70.5607,70.7278,26012.0
2016-02-05 15:00:00,84.61,84.64,84.38,84.59,39093.0,70.6944,70.7194,70.5022,70.6776,39093.0
2016-02-05 15:30:00,84.57,84.57,84.05,84.22,85428.0,70.6609,70.6609,70.2265,70.3685,85428.0
2016-02-08 09:30:00,82.93,83.08,82.08,82.83,20231.0,69.2907,69.416,68.5805,69.2071,20231.0
2016-02-08 10:00:00,82.83,83.09,82.36,82.68,29181.0,69.2071,69.4243,68.8144,69.0818,29181.0
2016-02-08 10:30:00,82.73,82.89,82.51,82.69,23484.0,69.1236,69.2572,68.9397,69.0901,23484.0
2016-02-08 11:00:00,82.72,83.24,82.66,83.05,37087.0,69.1152,69.5497,69.0651,69.3909,37087.0
2016-02-08 11:30:00,83.04,83.56,82.92,83.46,21425.0,69.3826,69.817,69.2823,69.7335,21425.0
2016-02-08 12:00:00,83.44,83.86,83.36,83.81,20509.0,69.7168,70.0677,69.6499,70.0259,20509.0
2016-02-08 12:30:00,83.77,83.93,83.58,83.58,20141.0,69.9925,70.1262,69.8338,69.8338,20141.0
2016-02-08 13:00:00,83.66,83.68,83.35,83.68,14100.0,69.9006,69.9173,69.6416,69.9173,14100.0
2016-02-08 13:30:00,83.57,83.8,83.11,83.13,27214.0,69.8254,70.0176,69.4411,69.4578,27214.0
2016-02-08 14:00:00,83.19,83.38,83.13,83.22,36556.0,69.5079,69.6667,69.4578,69.533,36556.0
2016-02-08 14:30:00,83.31,83.62,83.23,83.55,35991.0,69.6082,69.8672,69.5413,69.8087,35991.0
2016-02-08 15:00:00,83.57,84.11,83.53,84.0,45098.0,69.8254,70.2766,69.792,70.1847,45098.0
2016-02-08 15:30:00,84.05,84.67,83.99,84.27,104043.0,70.2265,70.7445,70.1763,70.4103,104043.0
2016-02-09 09:30:00,83.52,84.2,83.38,84.08,21545.0,69.7836,70.3518,69.6667,70.2515,21545.0
2016-02-09 10:00:00,84.03,84.41,83.82,84.07,18513.0,70.2097,70.5272,70.0343,70.2432,18513.0
2016-02-09 10:30:00,84.06,84.27,83.74,83.74,16344.0,70.2348,70.4103,69.9674,69.9674,16344.0
2016-02-09 11:00:00,83.85,84.35,83.79,84.28,14062.0,70.0594,70.4771,70.0092,70.4186,14062.0
2016-02-09 11:30:00,84.23,84.32,83.92,84.07,13267.0,70.3769,70.4521,70.1178,70.2432,13267.0
2016-02-09 12:00:00,84.01,84.35,84.0,84.27,9126.0,70.193,70.4771,70.1847,70.4103,9126.0
2016-02-09 12:30:00,84.33,84.49,84.13,84.22,10178.0,70.4604,70.5941,70.2933,70.3685,10178.0
2016-02-09 13:00:00,84.18,84.34,84.08,84.32,11090.0,70.3351,70.4688,70.2515,70.4521,11090.0
2016-02-09 13:30:00,84.35,84.38,84.1,84.37,11122.0,70.4771,70.5022,70.2682,70.4938,11122.0
2016-02-09 14:00:00,84.33,84.53,84.16,84.28,20905.0,70.4604,70.6275,70.3184,70.4186,20905.0
2016-02-09 14:30:00,84.32,84.73,84.31,84.63,24943.0,70.4521,70.7946,70.4437,70.7111,24943.0
2016-02-09 15:00:00,84.61,85.09,84.61,84.62,27075.0,70.6944,71.0954,70.6944,70.7027,27075.0
2016-02-09 15:30:00,84.73,84.8,84.54,84.69,70378.0,70.7946,70.8531,70.6359,70.7612,70378.0
2016-02-10 09:30:00,85.0,85.74,84.71,85.55,31994.0,71.0202,71.6385,70.7779,71.4798,31994.0
2016-02-10 10:00:00,85.39,86.01,85.12,85.89,22101.0,71.3461,71.8641,71.1205,71.7638,22101.0
2016-02-10 10:30:00,85.9,86.01,85.13,85.16,18336.0,71.7722,71.8641,71.1288,71.1539,18336.0
2016-02-10 11:00:00,85.11,85.11,84.67,85.02,13688.0,71.1121,71.1121,70.7445,71.0369,13688.0
2016-02-10 11:30:00,85.02,85.41,84.65,85.23,14515.0,71.0369,71.3628,70.7278,71.2124,14515.0
2016-02-10 12:00:00,85.21,85.43,85.08,85.4,15761.0,71.1957,71.3795,71.0871,71.3544,15761.0
2016-02-10 12:30:00,85.4,85.68,85.28,85.68,9830.0,71.3544,71.5884,71.2542,71.5884,9830.0
2016-02-10 13:00:00,85.67,85.83,85.58,85.64,15300.0,71.58,71.7137,71.5048,71.555,15300.0
2016-02-10 13:30:00,85.67,85.87,85.64,85.84,13578.0,71.58,71.7471,71.555,71.7221,13578.0
2016-02-10 14:00:00,85.85,86.0,85.78,85.89,15534.0,71.7304,71.8557,71.6719,71.7638,15534.0
2016-02-10 14:30:00,85.85,85.97,85.49,85.54,16442.0,71.7304,71.8307,71.4296,71.4714,16442.0
2016-02-10 15:00:00,85.54,85.75,85.18,85.24,29015.0,71.4714,71.6469,71.1706,71.2207,29015.0
2016-02-10 15:30:00,85.24,85.37,84.85,84.95,47607.0,71.2207,71.3294,70.8949,70.9784,47607.0
2016-02-11 09:30:00,82.99,84.55,82.56,84.17,49577.0,69.3408,70.6442,68.9815,70.3267,49577.0
2016-02-11 10:00:00,84.17,84.28,83.62,83.72,22350.0,70.3267,70.4186,69.8672,69.9507,22350.0
2016-02-11 10:30:00,83.68,83.83,83.54,83.65,30449.0,69.9173,70.0426,69.8003,69.8922,30449.0
2016-02-11 11:00:00,83.61,83.78,82.94,82.94,95622.0,69.8588,70.0009,69.299,69.299,95622.0
2016-02-11 11:30:00,82.86,82.99,82.57,82.57,31737.0,69.2322,69.3408,68.9899,68.9899,31737.0
2016-02-11 12:00:00,82.49,82.75,82.35,82.53,13241.0,68.923,69.1403,68.8061,68.9564,13241.0
2016-02-11 12:30:00,82.45,82.69,82.42,82.54,24159.0,68.8896,69.0901,68.8645,68.9648,24159.0
2016-02-11 13:00:00,82.62,82.83,82.41,82.65,26716.0,69.0316,69.2071,68.8562,69.0567,26716.0
2016-02-11 13:30:00,82.63,82.71,82.4,82.59,19685.0,69.04,69.1068,68.8478,69.0066,19685.0
2016-02-11 14:00:00,82.52,82.58,82.28,82.36,20125.0,68.9481,68.9982,68.7476,68.8144,20125.0
2016-02-11 14:30:00,82.22,82.84,82.06,82.51,50347.0,68.6974,69.2155,68.5637,68.9397,50347.0
2016-02-11 15:00:00,82.59,82.6,82.21,82.42,49420.0,69.0066,69.0149,68.6891,68.8645,49420.0
2016-02-11 15:30:00,82.36,82.83,82.19,82.25,103509.0,68.8144,69.2071,68.6724,68.7225,103509.0
2016-02-12 09:30:00,83.93,84.04,82.89,83.95,15651.0,70.1262,70.2181,69.2572,70.1429,15651.0
2016-02-12 10:00:00,83.85,84.13,83.78,84.0,9265.0,70.0594,70.2933,70.0009,70.1847,9265.0
2016-02-12 10:30:00,84.0,84.3,83.96,84.12,14725.0,70.1847,70.4353,70.1513,70.2849,14725.0
2016-02-12 11:00:00,84.11,84.84,84.11,84.75,9649.0,70.2766,70.8865,70.2766,70.8113,9649.0
2016-02-12 11:30:00,84.82,85.19,84.82,85.08,22243.0,70.8698,71.179,70.8698,71.0871,22243.0
2016-02-12 12:00:00,85.15,85.45,85.11,85.45,9102.0,71.1455,71.3962,71.1121,71.3962,9102.0
2016-02-12 12:30:00,85.5,85.58,85.45,85.58,19093.0,71.438,71.5048,71.3962,71.5048,19093.0
2016-02-12 13:00:00,85.54,85.56,85.11,85.11,13116.0,71.4714,71.4881,71.1121,71.1121,13116.0
2016-02-12 13:30:00,85.06,85.25,84.99,85.09,12623.0,71.0703,71.2291,71.0119,71.0954,12623.0
2016-02-12 14:00:00,85.02,85.49,85.01,85.47,13239.0,71.0369,71.4296,71.0286,71.4129,13239.0
2016-02-12 14:30:00,85.43,85.67,85.37,85.62,13009.0,71.3795,71.58,71.3294,71.5382,13009.0
2016-02-12 15:00:00,85.6,86.08,85.6,86.08,8788.0,71.5215,71.9226,71.5215,71.9226,8788.0
2016-02-12 15:30:00,86.03,86.09,85.83,85.98,58611.0,71.8808,71.9309,71.7137,71.839,58611.0
2016-02-16 09:30:00,87.25,87.47,85.99,86.22,19022.0,72.9002,73.084,71.8474,72.0396,19022.0
2016-02-16 10:00:00,86.13,86.58,85.98,86.58,12802.0,71.9644,72.3404,71.839,72.3404,12802.0
2016-02-16 10:30:00,86.54,86.98,86.54,86.96,20415.0,72.3069,72.6746,72.3069,72.6579,20415.0
2016-02-16 11:00:00,86.93,87.18,86.66,87.08,15415.0,72.6328,72.8417,72.4072,72.7581,15415.0
2016-02-16 11:30:00,87.17,87.48,87.17,87.43,13403.0,72.8333,73.0923,72.8333,73.0506,13403.0
2016-02-16 12:00:00,87.51,87.88,87.51,87.87,6363.0,73.1174,73.4265,73.1174,73.4182,6363.0
2016-02-16 12:30:00,87.87,87.87,87.67,87.76,9874.0,73.4182,73.4182,73.2511,73.3263,9874.0
2016-02-16 13:00:00,87.79,87.93,87.77,87.93,5895.0,73.3513,73.4683,73.3346,73.4683,5895.0
2016-02-16 13:30:00,87.92,87.92,87.53,87.53,14908.0,73.46,73.46,73.1341,73.1341,14908.0
2016-02-16 14:00:00,87.53,87.58,87.25,87.52,35406.0,73.1341,73.1759,72.9002,73.1258,35406.0
2016-02-16 14:30:00,87.53,87.66,87.14,87.23,19169.0,73.1341,73.2427,72.8083,72.8834,19169.0
2016-02-16 15:00:00,87.24,87.45,87.11,87.39,29437.0,72.8918,73.0673,72.7832,73.0171,29437.0
2016-02-16 15:30:00,87.33,87.33,86.84,86.9,97287.0,72.967,72.967,72.5576,72.6077,97287.0
2016-02-17 09:30:00,87.78,88.25,87.59,87.86,14255.0,73.343,73.7357,73.1842,73.4098,14255.0
2016-02-17 10:00:00,87.86,88.13,87.67,87.81,56348.0,73.4098,73.6354,73.2511,73.3681,56348.0
2016-02-17 10:30:00,87.8,88.09,87.56,87.98,38885.0,73.3597,73.602,73.1592,73.5101,38885.0
2016-02-17 11:00:00,88.02,88.17,87.79,88.13,36506.0,73.5435,73.6688,73.3513,73.6354,36506.0
2016-02-17 11:30:00,88.2,88.42,88.11,88.42,20135.0,73.6939,73.8777,73.6187,73.8777,20135.0
2016-02-17 12:00:00,88.47,88.47,88.27,88.33,20282.0,73.9195,73.9195,73.7524,73.8025,20282.0
2016-02-17 12:30:00,88.35,88.47,88.23,88.29,33311.0,73.8192,73.9195,73.719,73.7691,33311.0
2016-02-17 13:00:00,88.28,88.45,88.2,88.31,16396.0,73.7608,73.9028,73.6939,73.7858,16396.0
2016-02-17 13:30:00,88.32,88.48,88.24,88.48,13675.0,73.7942,73.9279,73.7273,73.9279,13675.0
2016-02-17 14:00:00,88.45,88.51,88.26,88.41,54778.0,73.9028,73.9529,73.744,73.8694,54778.0
2016-02-17 14:30:00,88.46,88.49,88.2,88.26,33619.0,73.9112,73.9362,73.6939,73.744,33619.0
2016-02-17 15:00:00,88.29,88.38,88.2,88.28,35317.0,73.7691,73.8443,73.6939,73.7608,35317.0
2016-02-17 15:30:00,88.23,88.49,88.18,88.29,95030.0,73.719,73.9362,73.6772,73.7691,95030.0
2016-02-18 09:30:00,88.25,88.63,88.08,88.62,11697.0,73.7357,74.0532,73.5937,74.0448,11697.0
2016-02-18 10:00:00,88.39,88.67,88.39,88.48,31994.0,73.8527,74.0866,73.8527,73.9279,31994.0
2016-02-18 10:30:00,88.43,88.6,88.32,88.32,33168.0,73.8861,74.0281,73.7942,73.7942,33168.0
2016-02-18 11:00:00,88.32,88.41,88.17,88.4,14300.0,73.7942,73.8694,73.6688,73.861,14300.0
2016-02-18 11:30:00,88.43,88.87,88.43,88.87,21494.0,73.8861,74.2537,73.8861,74.2537,21494.0
2016-02-18 12:00:00,88.87,88.87,88.41,88.68,32360.0,74.2537,74.2537,73.8694,74.095,32360.0
2016-02-18 12:30:00,88.58,88.78,88.58,88.67,5073.0,74.0114,74.1785,74.0114,74.0866,5073.0
2016-02-18 13:00:00,88.72,88.85,88.47,88.59,12581.0,74.1284,74.237,73.9195,74.0198,12581.0
2016-02-18 13:30:00,88.5,88.53,88.4,88.46,9437.0,73.9446,73.9696,73.861,73.9112,9437.0
2016-02-18 14:00:00,88.51,88.84,88.41,88.83,10118.0,73.9529,74.2287,73.8694,74.2203,10118.0
2016-02-18 14:30:00,88.87,88.97,88.83,88.89,14949.0,74.2537,74.3373,74.2203,74.2704,14949.0
2016-02-18 15:00:00,88.93,89.01,88.83,88.91,21808.0,74.3039,74.3707,74.2203,74.2871,21808.0
2016-02-18 15:30:00,88.9,89.19,88.9,89.11,61716.0,74.2788,74.5211,74.2788,74.4542,61716.0
2016-02-19 09:30:00,88.71,88.94,88.1,88.44,12241.0,74.12,74.3122,73.6104,73.8944,12241.0
2016-02-19 10:00:00,88.44,88.87,88.28,88.68,17754.0,73.8944,74.2537,73.7608,74.095,17754.0
2016-02-19 10:30:00,88.7,89.1,88.66,88.8,15551.0,74.1117,74.4459,74.0783,74.1952,15551.0
2016-02-19 11:00:00,88.76,89.28,88.76,89.26,12033.0,74.1618,74.5963,74.1618,74.5796,12033.0
2016-02-19 11:30:00,89.44,89.54,89.19,89.29,19445.0,74.73,74.8135,74.5211,74.6046,19445.0
2016-02-19 12:00:00,89.32,89.51,89.21,89.44,13798.0,74.6297,74.7885,74.5378,74.73,13798.0
2016-02-19 12:30:00,89.43,89.75,89.39,89.75,12957.0,74.7216,74.989,74.6882,74.989,12957.0
2016-02-19 13:00:00,89.72,89.92,89.51,89.52,16944.0,74.9639,75.131,74.7885,74.7968,16944.0
2016-02-19 13:30:00,89.5,89.81,89.5,89.81,13882.0,74.7801,75.0391,74.7801,75.0391,13882.0
2016-02-19 14:00:00,89.74,89.79,89.69,89.74,12758.0,74.9806,75.0224,74.9389,74.9806,12758.0
2016-02-19 14:30:00,89.75,89.77,89.6,89.65,11950.0,74.989,75.0057,74.8637,74.9054,11950.0
2016-02-19 15:00:00,89.7,89.93,89.7,89.86,13154.0,74.9472,75.1394,74.9472,75.0809,13154.0
2016-02-19 15:30:00,89.93,89.96,89.68,89.75,50267.0,75.1394,75.1645,74.9305,74.989,50267.0
2016-02-22 09:30:00,90.48,91.17,90.12,90.27,8028.0,75.5989,76.1754,75.2981,75.4235,8028.0
2016-02-22 10:00:00,90.42,90.56,90.26,90.45,5892.0,75.5488,75.6658,75.4151,75.5739,5892.0
2016-02-22 10:30:00,90.47,90.59,90.31,90.32,8094.0,75.5906,75.6908,75.4569,75.4652,8094.0
2016-02-22 11:00:00,90.38,90.39,90.13,90.32,2100.0,75.5154,75.5237,75.3065,75.4652,2100.0
2016-02-22 11:30:00,90.25,90.25,90.13,90.13,2249.0,75.4068,75.4068,75.3065,75.3065,2249.0
2016-02-22 12:00:00,90.22,90.4,90.15,90.37,10881.0,75.3817,75.5321,75.3232,75.507,10881.0
2016-02-22 12:30:00,90.4,90.58,90.38,90.39,5123.0,75.5321,75.6825,75.5154,75.5237,5123.0
2016-02-22 13:00:00,90.38,90.38,90.21,90.21,2990.0,75.5154,75.5154,75.3733,75.3733,2990.0
2016-02-22 13:30:00,90.25,90.59,90.19,90.52,13702.0,75.4068,75.6908,75.3566,75.6323,13702.0
2016-02-22 14:00:00,90.59,90.59,90.4,90.48,8547.0,75.6908,75.6908,75.5321,75.5989,8547.0
2016-02-22 14:30:00,90.47,90.76,90.41,90.6,14082.0,75.5906,75.8329,75.5404,75.6992,14082.0
2016-02-22 15:00:00,90.67,90.74,90.51,90.65,13489.0,75.7577,75.8162,75.624,75.741,13489.0
2016-02-22 15:30:00,90.59,90.87,90.51,90.66,33299.0,75.6908,75.9248,75.624,75.7493,33299.0
2016-02-23 09:30:00,90.5,90.91,90.04,90.31,16919.0,75.6156,75.9582,75.2313,75.4569,16919.0
2016-02-23 10:00:00,90.35,90.41,89.65,89.76,5900.0,75.4903,75.5404,74.9054,74.9973,5900.0
2016-02-23 10:30:00,89.7,90.02,89.57,89.67,8666.0,74.9472,75.2146,74.8386,74.9221,8666.0
2016-02-23 11:00:00,89.67,89.7,89.16,89.37,17946.0,74.9221,74.9472,74.496,74.6715,17946.0
2016-02-23 11:30:00,89.38,90.05,89.35,89.68,11450.0,74.6798,75.2396,74.6548,74.9305,11450.0
2016-02-23 12:00:00,89.74,89.93,89.67,89.93,6589.0,74.9806,75.1394,74.9221,75.1394,6589.0
2016-02-23 12:30:00,89.9,89.98,89.84,89.93,3072.0,75.1143,75.1812,75.0642,75.1394,3072.0
2016-02-23 13:00:00,89.98,90.01,89.83,89.93,4911.0,75.1812,75.2062,75.0558,75.1394,4911.0
2016-02-23 13:30:00,90.04,90.13,89.85,90.03,9381.0,75.2313,75.3065,75.0725,75.2229,9381.0
2016-02-23 14:00:00,89.99,90.08,89.88,89.91,10503.0,75.1895,75.2647,75.0976,75.1227,10503.0
2016-02-23 14:30:00,89.87,90.06,89.82,89.93,8779.0,75.0893,75.248,75.0475,75.1394,8779.0
2016-02-23 15:00:00,89.91,89.91,89.65,89.65,9491.0,75.1227,75.1227,74.9054,74.9054,9491.0
2016-02-23 15:30:00,89.7,89.92,89.53,89.62,38745.0,74.9472,75.131,74.8052,74.8804,38745.0
2016-02-24 09:30:00,88.98,89.88,88.3,88.5,9602.0,74.3456,75.0976,73.7775,73.9446,9602.0
2016-02-24 10:00:00,88.4,88.91,88.28,88.6,10117.0,73.861,74.2871,73.7608,74.0281,10117.0
2016-02-24 10:30:00,88.75,89.08,88.53,88.71,16788.0,74.1535,74.4292,73.9696,74.12,16788.0
2016-02-24 11:00:00,88.73,88.73,88.31,88.35,7250.0,74.1367,74.1367,73.7858,73.8192,7250.0
2016-02-24 11:30:00,88.46,88.92,88.41,88.64,23097.0,73.9112,74.2955,73.8694,74.0615,23097.0
2016-02-24 12:00:00,88.69,88.86,88.59,88.76,6850.0,74.1033,74.2454,74.0198,74.1618,6850.0
2016-02-24 12:30:00,88.72,88.72,88.49,88.68,6402.0,74.1284,74.1284,73.9362,74.095,6402.0
2016-02-24 13:00:00,88.78,89.09,88.77,88.81,2920.0,74.1785,74.4375,74.1702,74.2036,2920.0
2016-02-24 13:30:00,88.87,88.87,88.71,88.81,6960.0,74.2537,74.2537,74.12,74.2036,6960.0
2016-02-24 14:00:00,88.78,89.43,88.78,89.42,7525.0,74.1785,74.7216,74.1785,74.7133,7525.0
2016-02-24 14:30:00,89.46,89.54,89.11,89.36,19367.0,74.7467,74.8135,74.4542,74.6631,19367.0
2016-02-24 15:00:00,89.38,89.7,89.33,89.66,18071.0,74.6798,74.9472,74.6381,74.9138,18071.0
2016-02-24 15:30:00,89.65,89.7,89.48,89.57,37082.0,74.9054,74.9472,74.7634,74.8386,37082.0
2016-02-25 09:30:00,89.6,90.47,89.6,90.42,24958.0,74.8637,75.5906,74.8637,75.5488,24958.0
2016-02-25 10:00:00,90.3,90.62,90.0,90.55,13840.0,75.4485,75.7159,75.1979,75.6574,13840.0
2016-02-25 10:30:00,90.45,90.75,90.39,90.57,11634.0,75.5739,75.8245,75.5237,75.6741,11634.0
2016-02-25 11:00:00,90.52,90.85,90.44,90.77,6431.0,75.6323,75.9081,75.5655,75.8412,6431.0
2016-02-25 11:30:00,90.81,91.13,90.72,91.1,7480.0,75.8747,76.142,75.7995,76.117,7480.0
2016-02-25 12:00:00,90.97,91.25,90.96,91.25,5580.0,76.0083,76.2423,76.0,76.2423,5580.0
2016-02-25 12:30:00,91.2,91.32,91.06,91.23,7894.0,76.2005,76.3008,76.0835,76.2256,7894.0
2016-02-25 13:00:00,91.22,91.53,91.21,91.53,7948.0,76.2172,76.4762,76.2089,76.4762,7948.0
2016-02-25 13:30:00,91.5,91.57,91.33,91.52,8365.0,76.4512,76.5097,76.3091,76.4679,8365.0
2016-02-25 14:00:00,91.51,91.51,91.41,91.42,5595.0,76.4595,76.4595,76.376,76.3843,5595.0
2016-02-25 14:30:00,91.46,91.52,91.19,91.26,4800.0,76.4177,76.4679,76.1922,76.2506,4800.0
2016-02-25 15:00:00,91.38,91.54,91.2,91.31,18805.0,76.3509,76.4846,76.2005,76.2924,18805.0
2016-02-25 15:30:00,91.29,91.55,91.17,91.52,40451.0,76.2757,76.4929,76.1754,76.4679,40451.0
2016-02-26 09:30:00,92.34,92.34,91.21,91.61,14028.0,77.153,77.153,76.2089,76.5431,14028.0
2016-02-26 10:00:00,91.57,91.68,91.24,91.28,13411.0,76.5097,76.6016,76.2339,76.2674,13411.0
2016-02-26 10:30:00,91.48,91.82,91.48,91.75,12061.0,76.4345,76.7185,76.4345,76.6601,12061.0
2016-02-26 11:00:00,91.79,91.97,91.34,91.34,13872.0,76.6935,76.8439,76.3175,76.3175,13872.0
2016-02-26 11:30:00,91.28,91.83,91.25,91.77,8040.0,76.2674,76.7269,76.2423,76.6768,8040.0
2016-02-26 12:00:00,91.59,91.81,91.52,91.72,4090.0,76.5264,76.7102,76.4679,76.635,4090.0
2016-02-26 12:30:00,91.73,91.79,91.55,91.68,5713.0,76.6433,76.6935,76.4929,76.6016,5713.0
2016-02-26 13:00:00,91.69,91.72,91.49,91.52,4640.0,76.6099,76.635,76.4428,76.4679,4640.0
2016-02-26 13:30:00,91.53,91.67,91.38,91.52,4415.0,76.4762,76.5932,76.3509,76.4679,4415.0
2016-02-26 14:00:00,91.55,91.59,91.23,91.37,5612.0,76.4929,76.5264,76.2256,76.3426,5612.0
2016-02-26 14:30:00,91.39,91.39,91.04,91.04,10584.0,76.3593,76.3593,76.0668,76.0668,10584.0
2016-02-26 15:00:00,91.12,91.4,91.11,91.24,7871.0,76.1337,76.3676,76.1253,76.2339,7871.0
2016-02-26 15:30:00,91.2,91.49,91.18,91.29,31188.0,76.2005,76.4428,76.1838,76.2757,31188.0
2016-02-29 09:30:00,91.2,91.7,90.79,90.92,3783.0,76.2005,76.6183,75.8579,75.9666,3783.0
2016-02-29 10:00:00,90.79,91.04,90.75,90.81,16695.0,75.8579,76.0668,75.8245,75.8747,16695.0
2016-02-29 10:30:00,90.98,90.98,90.63,90.72,4910.0,76.0167,76.0167,75.7243,75.7995,4910.0
2016-02-29 11:00:00,90.79,91.05,90.58,90.94,9830.0,75.8579,76.0752,75.6825,75.9833,9830.0
2016-02-29 11:30:00,90.85,91.0,90.77,91.0,10321.0,75.9081,76.0334,75.8412,76.0334,10321.0
2016-02-29 12:00:00,91.0,91.14,90.9,91.09,13482.0,76.0334,76.1504,75.9499,76.1086,13482.0
2016-02-29 12:30:00,91.09,91.2,90.99,91.11,4948.0,76.1086,76.2005,76.025,76.1253,4948.0
2016-02-29 13:00:00,91.17,91.17,90.91,90.91,2605.0,76.1754,76.1754,75.9582,75.9582,2605.0
2016-02-29 13:30:00,90.91,91.06,90.89,91.06,2704.0,75.9582,76.0835,75.9415,76.0835,2704.0
2016-02-29 14:00:00,91.08,91.08,90.61,90.8,14113.0,76.1002,76.1002,75.7075,75.8663,14113.0
2016-02-29 14:30:00,90.83,90.83,90.33,90.33,5124.0,75.8914,75.8914,75.4736,75.4736,5124.0
2016-02-29 15:00:00,90.38,90.42,90.07,90.42,8157.0,75.5154,75.5488,75.2564,75.5488,8157.0
2016-02-29 15:30:00,90.36,90.46,90.09,90.09,27870.0,75.4987,75.5822,75.2731,75.2731,27870.0
2016-03-01 09:30:00,90.75,91.29,90.73,91.24,4865.0,75.8245,76.2757,75.8078,76.2339,4865.0
2016-03-01 10:00:00,91.22,91.51,90.95,91.51,7462.0,76.2172,76.4595,75.9916,76.4595,7462.0
2016-03-01 10:30:00,91.44,91.8,91.34,91.39,8590.0,76.401,76.7018,76.3175,76.3593,8590.0
2016-03-01 11:00:00,91.54,92.07,91.46,91.91,9935.0,76.4846,76.9274,76.4177,76.7937,9935.0
2016-03-01 11:30:00,91.9,92.29,91.9,92.27,4252.0,76.7854,77.1112,76.7854,77.0945,4252.0
2016-03-01 12:00:00,92.19,92.45,92.15,92.27,5368.0,77.0277,77.2449,76.9943,77.0945,5368.0
2016-03-01 12:30:00,92.34,92.42,92.2,92.42,3623.0,77.153,77.2199,77.036,77.2199,3623.0
2016-03-01 13:00:00,92.41,92.66,92.33,92.66,16505.0,77.2115,77.4204,77.1447,77.4204,16505.0
2016-03-01 13:30:00,92.61,92.8,92.44,92.63,16973.0,77.3786,77.5374,77.2366,77.3953,16973.0
2016-03-01 14:00:00,92.65,92.72,92.3,92.44,56587.0,77.412,77.4705,77.1196,77.2366,56587.0
2016-03-01 14:30:00,92.48,92.74,92.4,92.73,6767.0,77.27,77.4872,77.2031,77.4789,6767.0
2016-03-01 15:00:00,92.77,92.78,92.49,92.49,12966.0,77.5123,77.5207,77.2783,77.2783,12966.0
2016-03-01 15:30:00,92.48,92.73,92.31,92.72,35276.0,77.27,77.4789,77.128,77.4705,35276.0
2016-03-02 09:30:00,92.73,92.8,92.11,92.11,9049.0,77.4789,77.5374,76.9608,76.9608,9049.0
2016-03-02 10:00:00,92.14,92.44,92.11,92.22,8839.0,76.9859,77.2366,76.9608,77.0528,8839.0
2016-03-02 10:30:00,92.19,92.86,91.96,92.69,14633.0,77.0277,77.5875,76.8355,77.4455,14633.0
2016-03-02 11:00:00,92.68,92.76,92.35,92.44,28985.0,77.4371,77.5039,77.1614,77.2366,28985.0
2016-03-02 11:30:00,92.36,92.49,92.22,92.26,11690.0,77.1697,77.2783,77.0528,77.0862,11690.0
2016-03-02 12:00:00,92.05,92.11,91.91,92.03,4151.0,76.9107,76.9608,76.7937,76.894,4151.0
2016-03-02 12:30:00,92.04,92.3,91.73,91.79,19542.0,76.9024,77.1196,76.6433,76.6935,19542.0
2016-03-02 13:00:00,91.87,92.27,91.82,92.26,5621.0,76.7603,77.0945,76.7185,77.0862,5621.0
2016-03-02 13:30:00,92.23,92.45,92.19,92.25,8043.0,77.0611,77.2449,77.0277,77.0778,8043.0
2016-03-02 14:00:00,92.28,92.38,92.18,92.33,6933.0,77.1029,77.1864,77.0193,77.1447,6933.0
2016-03-02 14:30:00,92.34,92.63,92.31,92.31,8284.0,77.153,77.3953,77.128,77.128,8284.0
2016-03-02 15:00:00,92.39,92.65,92.36,92.65,23347.0,77.1948,77.412,77.1697,77.412,23347.0
2016-03-02 15:30:00,92.63,92.98,92.59,92.97,41509.0,77.3953,77.6878,77.3619,77.6794,41509.0
2016-03-03 09:30:00,93.13,93.34,92.6,93.04,16231.0,77.8131,77.9885,77.3703,77.7379,16231.0
2016-03-03 10:00:00,93.1,93.26,92.68,93.19,16477.0,77.788,77.9217,77.4371,77.8632,16477.0
2016-03-03 10:30:00,93.16,93.55,93.01,93.41,19202.0,77.8382,78.164,77.7128,78.047,19202.0
2016-03-03 11:00:00,93.36,93.51,93.11,93.11,7066.0,78.0053,78.1306,77.7964,77.7964,7066.0
2016-03-03 11:30:00,93.02,93.34,92.98,93.15,4974.0,77.7212,77.9885,77.6878,77.8298,4974.0
2016-03-03 12:00:00,93.27,93.32,93.05,93.06,8521.0,77.9301,77.9718,77.7462,77.7546,8521.0
2016-03-03 12:30:00,93.09,93.23,93.01,93.16,6814.0,77.7797,77.8966,77.7128,77.8382,6814.0
2016-03-03 13:00:00,93.16,93.35,93.16,93.22,4628.0,77.8382,77.9969,77.8382,77.8883,4628.0
2016-03-03 13:30:00,93.24,93.6,93.24,93.53,5895.0,77.905,78.2058,77.905,78.1473,5895.0
2016-03-03 14:00:00,93.44,93.5,93.17,93.34,9950.0,78.0721,78.1222,77.8465,77.9885,9950.0
2016-03-03 14:30:00,93.31,93.57,93.29,93.45,7173.0,77.9635,78.1807,77.9468,78.0805,7173.0
2016-03-03 15:00:00,93.48,93.6,93.43,93.51,17411.0,78.1055,78.2058,78.0637,78.1306,17411.0
2016-03-03 15:30:00,93.5,93.55,93.34,93.42,113018.0,78.1222,78.164,77.9885,78.0554,113018.0
2016-03-04 09:30:00,93.63,93.95,93.04,93.34,10508.0,78.2309,78.4982,77.7379,77.9885,10508.0
2016-03-04 10:00:00,93.31,93.58,93.03,93.41,7882.0,77.9635,78.1891,77.7295,78.047,7882.0
2016-03-04 10:30:00,93.45,93.94,93.35,93.77,6712.0,78.0805,78.4899,77.9969,78.3478,6712.0
2016-03-04 11:00:00,93.78,93.94,93.44,93.44,10856.0,78.3562,78.4899,78.0721,78.0721,10856.0
2016-03-04 11:30:00,93.54,93.6,93.23,93.38,12700.0,78.1557,78.2058,77.8966,78.022,12700.0
2016-03-04 12:00:00,93.47,93.71,93.46,93.51,4699.0,78.0972,78.2977,78.0888,78.1306,4699.0
2016-03-04 12:30:00,93.47,93.98,93.47,93.66,6349.0,78.0972,78.5233,78.0972,78.2559,6349.0
2016-03-04 13:00:00,93.6,93.66,93.42,93.45,16958.0,78.2058,78.2559,78.0554,78.0805,16958.0
2016-03-04 13:30:00,93.48,93.83,93.28,93.69,17350.0,78.1055,78.398,77.9384,78.281,17350.0
2016-03-04 14:00:00,93.66,93.69,93.39,93.57,9045.0,78.2559,78.281,78.0303,78.1807,9045.0
2016-03-04 14:30:00,93.52,93.6,93.22,93.33,10547.0,78.1389,78.2058,77.8883,77.9802,10547.0
2016-03-04 15:00:00,93.44,93.61,93.29,93.61,16963.0,78.0721,78.2141,77.9468,78.2141,16963.0
2016-03-04 15:30:00,93.61,93.83,93.44,93.56,46996.0,78.2141,78.398,78.0721,78.1724,46996.0
2016-03-07 09:30:00,93.04,93.38,93.04,93.38,15011.0,77.7379,78.022,77.7379,78.022,15011.0
2016-03-07 10:00:00,93.17,93.74,93.11,93.61,30316.0,77.8465,78.3228,77.7964,78.2141,30316.0
2016-03-07 10:30:00,93.56,93.62,93.27,93.59,10429.0,78.1724,78.2225,77.9301,78.1974,10429.0
2016-03-07 11:00:00,93.58,93.77,93.43,93.59,9164.0,78.1891,78.3478,78.0637,78.1974,9164.0
2016-03-07 11:30:00,93.65,93.95,93.63,93.63,8409.0,78.2476,78.4982,78.2309,78.2309,8409.0
2016-03-07 12:00:00,93.69,93.97,93.65,93.95,8602.0,78.281,78.5149,78.2476,78.4982,8602.0
2016-03-07 12:30:00,93.95,94.06,93.72,93.74,6746.0,78.4982,78.5901,78.3061,78.3228,6746.0
2016-03-07 13:00:00,93.75,93.91,93.51,93.63,35942.0,78.3311,78.4648,78.1306,78.2309,35942.0
2016-03-07 13:30:00,93.61,93.93,93.51,93.91,5171.0,78.2141,78.4815,78.1306,78.4648,5171.0
2016-03-07 14:00:00,93.9,94.05,93.8,93.93,12755.0,78.4564,78.5818,78.3729,78.4815,12755.0
2016-03-07 14:30:00,93.93,93.93,93.63,93.63,17385.0,78.4815,78.4815,78.2309,78.2309,17385.0
2016-03-07 15:00:00,93.63,93.8,93.59,93.8,13304.0,78.2309,78.3729,78.1974,78.3729,13304.0
2016-03-07 15:30:00,93.74,94.04,93.68,93.99,47799.0,78.3228,78.5734,78.2726,78.5316,47799.0
2016-03-08 09:30:00,93.21,93.33,91.98,92.13,12260.0,77.8799,77.9802,76.8522,76.9776,12260.0
2016-03-08 10:00:00,92.15,92.24,91.75,92.06,19757.0,76.9943,77.0695,76.6601,76.9191,19757.0
2016-03-08 10:30:00,91.88,92.11,91.39,91.39,18506.0,76.7687,76.9608,76.3593,76.3593,18506.0
2016-03-08 11:00:00,91.46,91.58,90.87,91.26,28143.0,76.4177,76.518,75.9248,76.2506,28143.0
2016-03-08 11:30:00,91.19,91.4,90.92,91.16,15012.0,76.1922,76.3676,75.9666,76.1671,15012.0
2016-03-08 12:00:00,91.11,91.8,91.08,91.6,26147.0,76.1253,76.7018,76.1002,76.5347,26147.0
2016-03-08 12:30:00,91.64,91.73,91.44,91.48,16477.0,76.5681,76.6433,76.401,76.4345,16477.0
2016-03-08 13:00:00,91.48,91.55,91.16,91.25,27478.0,76.4345,76.4929,76.1671,76.2423,27478.0
2016-03-08 13:30:00,91.25,91.6,91.22,91.33,62685.0,76.2423,76.5347,76.2172,76.3091,62685.0
2016-03-08 14:00:00,91.31,91.45,91.22,91.29,31937.0,76.2924,76.4094,76.2172,76.2757,31937.0
2016-03-08 14:30:00,91.22,91.47,91.13,91.33,19705.0,76.2172,76.4261,76.142,76.3091,19705.0
2016-03-08 15:00:00,91.29,91.36,91.05,91.16,38051.0,76.2757,76.3342,76.0752,76.1671,38051.0
2016-03-08 15:30:00,91.15,91.29,90.99,91.04,56474.0,76.1587,76.2757,76.025,76.0668,56474.0
2016-03-09 09:30:00,91.72,92.26,91.71,92.09,26102.0,76.635,77.0862,76.6266,76.9441,26102.0
2016-03-09 10:00:00,92.07,92.29,91.93,92.21,20592.0,76.9274,77.1112,76.8104,77.0444,20592.0
2016-03-09 10:30:00,92.23,92.46,91.97,92.21,23505.0,77.0611,77.2533,76.8439,77.0444,23505.0
2016-03-09 11:00:00,92.24,92.36,92.06,92.25,37109.0,77.0695,77.1697,76.9191,77.0778,37109.0
2016-03-09 11:30:00,92.31,92.32,92.17,92.21,55305.0,77.128,77.1363,77.011,77.0444,55305.0
2016-03-09 12:00:00,92.24,92.49,92.14,92.32,21127.0,77.0695,77.2783,76.9859,77.1363,21127.0
2016-03-09 12:30:00,92.33,92.4,92.2,92.29,5765.0,77.1447,77.2031,77.036,77.1112,5765.0
2016-03-09 13:00:00,92.29,92.47,92.29,92.38,3100.0,77.1112,77.2616,77.1112,77.1864,3100.0
2016-03-09 13:30:00,92.45,92.74,92.37,92.65,7151.0,77.2449,77.4872,77.1781,77.412,7151.0
2016-03-09 14:00:00,92.75,92.82,92.59,92.79,8228.0,77.4956,77.5541,77.3619,77.529,8228.0
2016-03-09 14:30:00,92.75,92.82,92.53,92.73,7012.0,77.4956,77.5541,77.3118,77.4789,7012.0
2016-03-09 15:00:00,92.74,92.87,92.39,92.52,11986.0,77.4872,77.5958,77.1948,77.3034,11986.0
2016-03-09 15:30:00,92.46,92.64,92.41,92.64,33222.0,77.2533,77.4037,77.2115,77.4037,33222.0
2016-03-10 09:30:00,92.95,94.0,92.6,93.48,7966.0,77.6627,78.54,77.3703,78.1055,7966.0
2016-03-10 10:00:00,93.42,93.47,92.88,92.97,2251.0,78.0554,78.0972,77.6042,77.6794,2251.0
2016-03-10 10:30:00,92.87,92.87,92.31,92.41,11376.0,77.5958,77.5958,77.128,77.2115,11376.0
2016-03-10 11:00:00,92.24,92.27,91.72,91.85,5827.0,77.0695,77.0945,76.635,76.7436,5827.0
2016-03-10 11:30:00,91.86,92.29,91.79,92.28,4787.0,76.752,77.1112,76.6935,77.1029,4787.0
2016-03-10 12:00:00,92.32,92.5,92.29,92.32,3300.0,77.1363,77.2867,77.1112,77.1363,3300.0
2016-03-10 12:30:00,92.23,92.23,91.72,92.0,4674.0,77.0611,77.0611,76.635,76.8689,4674.0
2016-03-10 13:00:00,92.11,92.12,91.77,92.0,4059.0,76.9608,76.9692,76.6768,76.8689,4059.0
2016-03-10 13:30:00,92.29,92.56,92.13,92.41,4100.0,77.1112,77.3368,76.9776,77.2115,4100.0
2016-03-10 14:00:00,92.51,92.51,92.01,92.3,5863.0,77.2951,77.2951,76.8773,77.1196,5863.0
2016-03-10 14:30:00,92.41,92.98,92.36,92.87,16647.0,77.2115,77.6878,77.1697,77.5958,16647.0
2016-03-10 15:00:00,92.89,93.11,92.73,92.94,21323.0,77.6126,77.7964,77.4789,77.6543,21323.0
2016-03-10 15:30:00,93.01,93.24,92.75,92.93,44900.0,77.7128,77.905,77.4956,77.646,44900.0
2016-03-11 09:30:00,94.02,94.34,93.44,93.96,9315.0,78.5567,78.8241,78.0721,78.5066,9315.0
2016-03-11 10:00:00,94.02,94.16,93.9,94.08,13083.0,78.5567,78.6737,78.4564,78.6068,13083.0
2016-03-11 10:30:00,94.08,94.49,94.08,94.36,17811.0,78.6068,78.9494,78.6068,78.8408,17811.0
2016-03-11 11:00:00,94.38,94.93,94.38,94.93,11809.0,78.8575,79.317,78.8575,79.317,11809.0
2016-03-11 11:30:00,94.86,95.13,94.84,95.13,14174.0,79.2586,79.4842,79.2418,79.4842,14174.0
2016-03-11 12:00:00,95.11,95.34,95.0,95.33,15491.0,79.4674,79.6596,79.3755,79.6513,15491.0
2016-03-11 12:30:00,95.28,95.3,95.01,95.12,10800.0,79.6095,79.6262,79.3839,79.4758,10800.0
2016-03-11 13:00:00,95.08,95.39,95.03,95.39,17281.0,79.4424,79.7014,79.4006,79.7014,17281.0
2016-03-11 13:30:00,95.35,95.37,95.14,95.24,9076.0,79.668,79.6847,79.4925,79.5761,9076.0
2016-03-11 14:00:00,95.23,95.39,95.22,95.37,7922.0,79.5677,79.7014,79.5593,79.6847,7922.0
2016-03-11 14:30:00,95.3,95.48,95.23,95.3,13107.0,79.6262,79.7766,79.5677,79.6262,13107.0
2016-03-11 15:00:00,95.33,95.93,95.31,95.9,38094.0,79.6513,80.1526,79.6345,80.1275,38094.0
2016-03-11 15:30:00,95.88,95.95,95.63,95.64,68089.0,80.1108,80.1693,79.9019,79.9103,68089.0
2016-03-14 09:30:00,95.17,95.4,94.58,94.82,19105.0,79.5176,79.7097,79.0246,79.2251,19105.0
2016-03-14 10:00:00,94.99,94.99,94.54,94.54,6768.0,79.3672,79.3672,78.9912,78.9912,6768.0
2016-03-14 10:30:00,94.36,94.84,94.25,94.7,14666.0,78.8408,79.2418,78.7489,79.1249,14666.0
2016-03-14 11:00:00,94.71,94.86,94.53,94.64,8152.0,79.1332,79.2586,78.9828,79.0747,8152.0
2016-03-14 11:30:00,94.66,94.8,94.45,94.45,12139.0,79.0915,79.2084,78.916,78.916,12139.0
2016-03-14 12:00:00,94.45,94.83,94.45,94.68,16940.0,78.916,79.2335,78.916,79.1082,16940.0
2016-03-14 12:30:00,94.75,94.84,94.7,94.83,6874.0,79.1666,79.2418,79.1249,79.2335,6874.0
2016-03-14 13:00:00,94.74,95.16,94.74,95.03,12679.0,79.1583,79.5092,79.1583,79.4006,12679.0
2016-03-14 13:30:00,95.02,95.23,94.97,94.97,72702.0,79.3922,79.5677,79.3505,79.3505,72702.0
2016-03-14 14:00:00,95.0,95.13,94.74,95.03,16858.0,79.3755,79.4842,79.1583,79.4006,16858.0
2016-03-14 14:30:00,94.99,95.16,94.97,95.09,7555.0,79.3672,79.5092,79.3505,79.4507,7555.0
2016-03-14 15:00:00,95.04,95.12,94.98,95.04,12329.0,79.409,79.4758,79.3588,79.409,12329.0
2016-03-14 15:30:00,95.03,95.03,94.62,94.65,59776.0,79.4006,79.4006,79.058,79.0831,59776.0
2016-03-15 09:30:00,93.98,94.83,93.92,94.5,56382.0,78.5233,79.2335,78.4732,78.9578,56382.0
2016-03-15 10:00:00,94.5,95.13,94.49,94.95,9913.0,78.9578,79.4842,78.9494,79.3338,9913.0
2016-03-15 10:30:00,94.91,95.09,94.75,94.76,7087.0,79.3003,79.4507,79.1666,79.175,7087.0
2016-03-15 11:00:00,94.8,94.88,94.65,94.84,6087.0,79.2084,79.2753,79.0831,79.2418,6087.0
2016-03-15 11:30:00,94.79,94.81,94.59,94.66,6687.0,79.2001,79.2168,79.033,79.0915,6687.0
2016-03-15 12:00:00,94.61,94.63,94.5,94.61,4398.0,79.0497,79.0664,78.9578,79.0497,4398.0
2016-03-15 12:30:00,94.55,94.69,94.54,94.67,6264.0,78.9995,79.1165,78.9912,79.0998,6264.0
2016-03-15 13:00:00,94.69,94.91,94.65,94.86,12033.0,79.1165,79.3003,79.0831,79.2586,12033.0
2016-03-15 13:30:00,94.87,95.17,94.86,95.17,16953.0,79.2669,79.5176,79.2586,79.5176,16953.0
2016-03-15 14:00:00,95.15,95.47,95.08,95.35,18273.0,79.5009,79.7682,79.4424,79.668,18273.0
2016-03-15 14:30:00,95.34,95.36,95.1,95.12,7603.0,79.6596,79.6763,79.4591,79.4758,7603.0
2016-03-15 15:00:00,95.13,95.27,95.04,95.19,8909.0,79.4842,79.6011,79.409,79.5343,8909.0
2016-03-15 15:30:00,95.15,95.15,94.93,95.13,20286.0,79.5009,79.5009,79.317,79.4842,20286.0
2016-03-16 09:30:00,94.69,95.51,94.69,95.21,6921.0,79.1165,79.8017,79.1165,79.551,6921.0
2016-03-16 10:00:00,95.22,95.51,95.1,95.24,27505.0,79.5593,79.8017,79.4591,79.5761,27505.0
2016-03-16 10:30:00,95.32,95.45,95.06,95.4,11329.0,79.6429,79.7515,79.4257,79.7097,11329.0
2016-03-16 11:00:00,95.43,95.8,95.41,95.7,6000.0,79.7348,80.044,79.7181,79.9604,6000.0
2016-03-16 11:30:00,95.75,96.04,95.69,95.8,7500.0,80.0022,80.2445,79.952,80.044,7500.0
2016-03-16 12:00:00,95.74,95.9,95.57,95.58,8040.0,79.9938,80.1275,79.8518,79.8601,8040.0
2016-03-16 12:30:00,95.58,95.68,95.39,95.5,6992.0,79.8601,79.9437,79.7014,79.7933,6992.0
2016-03-16 13:00:00,95.5,95.51,95.3,95.4,7902.0,79.7933,79.8017,79.6262,79.7097,7902.0
2016-03-16 13:30:00,95.37,95.6,95.26,95.26,7661.0,79.6847,79.8769,79.5928,79.5928,7661.0
2016-03-16 14:00:00,95.32,95.6,94.87,95.32,10919.0,79.6429,79.8769,79.2669,79.6429,10919.0
2016-03-16 14:30:00,95.36,95.58,94.96,94.96,15187.0,79.6763,79.8601,79.3421,79.3421,15187.0
2016-03-16 15:00:00,94.99,95.39,94.95,95.19,13418.0,79.3672,79.7014,79.3338,79.5343,13418.0
2016-03-16 15:30:00,95.21,95.36,95.0,95.07,45041.0,79.551,79.6763,79.3755,79.434,45041.0
2016-03-17 09:30:00,95.04,95.12,94.31,95.12,4888.0,79.409,79.4758,78.799,79.4758,4888.0
2016-03-17 10:00:00,95.12,95.35,95.1,95.31,5370.0,79.4758,79.668,79.4591,79.6345,5370.0
2016-03-17 10:30:00,95.23,95.8,95.23,95.76,9350.0,79.5677,80.044,79.5677,80.0105,9350.0
2016-03-17 11:00:00,95.9,96.01,95.62,96.01,12589.0,80.1275,80.2194,79.8936,80.2194,12589.0
2016-03-17 11:30:00,95.98,96.04,95.61,95.76,12144.0,80.1944,80.2445,79.8852,80.0105,12144.0
2016-03-17 12:00:00,95.72,95.82,95.68,95.75,7400.0,79.9771,80.0607,79.9437,80.0022,7400.0
2016-03-17 12:30:00,95.82,96.05,95.82,95.93,3030.0,80.0607,80.2528,80.0607,80.1526,3030.0
2016-03-17 13:00:00,95.95,96.1,95.82,95.84,4282.0,80.1693,80.2946,80.0607,80.0774,4282.0
2016-03-17 13:30:00,95.89,96.1,95.83,96.08,8836.0,80.1192,80.2946,80.069,80.2779,8836.0
2016-03-17 14:00:00,96.11,96.37,96.04,96.18,3518.0,80.303,80.5202,80.2445,80.3615,3518.0
2016-03-17 14:30:00,96.18,96.19,95.99,96.1,8035.0,80.3615,80.3698,80.2027,80.2946,8035.0
2016-03-17 15:00:00,96.13,96.47,96.1,96.43,9685.0,80.3197,80.6038,80.2946,80.5703,9685.0
2016-03-17 15:30:00,96.45,96.45,96.06,96.07,50669.0,80.5871,80.5871,80.2612,80.2696,50669.0
2016-03-18 09:30:00,95.95,96.8,95.81,96.68,93199.0,80.1693,80.8795,80.0523,80.7792,93199.0
2016-03-18 10:00:00,96.79,97.4,96.79,97.11,15230.0,80.8711,81.3808,80.8711,81.1385,15230.0
2016-03-18 10:30:00,97.03,97.18,96.82,96.95,12641.0,81.0717,81.197,80.8962,81.0048,12641.0
2016-03-18 11:00:00,96.96,97.05,96.66,96.66,5100.0,81.0132,81.0884,80.7625,80.7625,5100.0
2016-03-18 11:30:00,96.63,96.82,96.63,96.67,9814.0,80.7374,80.8962,80.7374,80.7709,9814.0
2016-03-18 12:00:00,96.73,96.85,96.68,96.73,4400.0,80.821,80.9213,80.7792,80.821,4400.0
2016-03-18 12:30:00,96.73,96.77,96.65,96.65,4146.0,80.821,80.8544,80.7542,80.7542,4146.0
2016-03-18 13:00:00,96.7,96.7,96.46,96.54,7400.0,80.7959,80.7959,80.5954,80.6623,7400.0
2016-03-18 13:30:00,96.6,96.6,96.34,96.4,21584.0,80.7124,80.7124,80.4951,80.5453,21584.0
2016-03-18 14:00:00,96.44,96.44,96.06,96.06,5824.0,80.5787,80.5787,80.2612,80.2612,5824.0
2016-03-18 14:30:00,96.11,96.28,96.08,96.1,12560.0,80.303,80.445,80.2779,80.2946,12560.0
2016-03-18 15:00:00,96.17,96.33,96.17,96.26,29957.0,80.3531,80.4868,80.3531,80.4283,29957.0
2016-03-18 15:30:00,96.23,96.46,96.16,96.37,50943.0,80.4032,80.5954,80.3447,80.5202,50943.0
2016-03-21 09:30:00,96.35,96.35,96.05,96.16,4479.0,80.5035,80.5035,80.2528,80.3447,4479.0
2016-03-21 10:00:00,96.11,96.49,96.08,96.38,3323.0,80.303,80.6205,80.2779,80.5286,3323.0
2016-03-21 10:30:00,96.3,96.34,96.0,96.1,18400.0,80.4617,80.4951,80.2111,80.2946,18400.0
2016-03-21 11:00:00,96.01,96.54,96.0,96.53,2930.0,80.2194,80.6623,80.2111,80.6539,2930.0
2016-03-21 11:30:00,96.56,96.64,96.12,96.12,2733.0,80.679,80.7458,80.3113,80.3113,2733.0
2016-03-21 12:00:00,96.1,96.29,95.8,95.96,3675.0,80.2946,80.4534,80.044,80.1776,3675.0
2016-03-21 12:30:00,95.99,95.99,95.81,95.93,1800.0,80.2027,80.2027,80.0523,80.1526,1800.0
2016-03-21 13:00:00,96.0,96.22,95.97,96.2,4700.0,80.2111,80.3949,80.186,80.3782,4700.0
2016-03-21 13:30:00,96.31,96.41,96.14,96.29,8175.0,80.4701,80.5536,80.328,80.4534,8175.0
2016-03-21 14:00:00,96.29,96.38,96.2,96.28,4206.0,80.4534,80.5286,80.3782,80.445,4206.0
2016-03-21 14:30:00,96.29,96.46,96.22,96.41,10757.0,80.4534,80.5954,80.3949,80.5536,10757.0
2016-03-21 15:00:00,96.34,96.36,96.0,96.0,15214.0,80.4951,80.5119,80.2111,80.2111,15214.0
2016-03-21 15:30:00,96.02,96.05,95.78,95.79,52761.0,80.2278,80.2528,80.0272,80.0356,52761.0
2016-03-22 09:30:00,95.07,95.85,94.69,95.32,17892.0,79.434,80.0857,79.1165,79.6429,17892.0
2016-03-22 10:00:00,95.34,96.09,95.34,96.0,17352.0,79.6596,80.2863,79.6596,80.2111,17352.0
2016-03-22 10:30:00,95.98,96.16,95.68,95.72,9508.0,80.1944,80.3447,79.9437,79.9771,9508.0
2016-03-22 11:00:00,95.7,96.0,95.58,95.81,9266.0,79.9604,80.2111,79.8601,80.0523,9266.0
2016-03-22 11:30:00,95.82,96.09,95.8,95.92,10400.0,80.0607,80.2863,80.044,80.1442,10400.0
2016-03-22 12:00:00,96.0,96.32,95.9,96.17,13228.0,80.2111,80.4784,80.1275,80.3531,13228.0
2016-03-22 12:30:00,96.17,96.31,96.12,96.26,14776.0,80.3531,80.4701,80.3113,80.4283,14776.0
2016-03-22 13:00:00,96.26,96.26,96.05,96.08,16750.0,80.4283,80.4283,80.2528,80.2779,16750.0
2016-03-22 13:30:00,96.14,96.19,95.97,96.04,10705.0,80.328,80.3698,80.186,80.2445,10705.0
2016-03-22 14:00:00,96.07,96.14,95.86,95.93,6932.0,80.2696,80.328,80.0941,80.1526,6932.0
2016-03-22 14:30:00,96.0,96.03,95.72,95.72,9196.0,80.2111,80.2361,79.9771,79.9771,9196.0
2016-03-22 15:00:00,95.67,95.84,95.57,95.69,8977.0,79.9353,80.0774,79.8518,79.952,8977.0
2016-03-22 15:30:00,95.66,95.7,95.48,95.5,31985.0,79.927,79.9604,79.7766,79.7933,31985.0
2016-03-23 09:30:00,95.15,96.54,95.15,95.68,7625.0,79.5009,80.6623,79.5009,79.9437,7625.0
2016-03-23 10:00:00,95.68,95.85,95.56,95.78,5031.0,79.9437,80.0857,79.8434,80.0272,5031.0
2016-03-23 10:30:00,95.62,95.83,95.48,95.48,7349.0,79.8936,80.069,79.7766,79.7766,7349.0
2016-03-23 11:00:00,95.37,95.7,95.31,95.32,3551.0,79.6847,79.9604,79.6345,79.6429,3551.0
2016-03-23 11:30:00,95.35,95.35,94.92,95.15,3930.0,79.668,79.668,79.3087,79.5009,3930.0
2016-03-23 12:00:00,95.32,95.58,95.27,95.52,4738.0,79.6429,79.8601,79.6011,79.81,4738.0
2016-03-23 12:30:00,95.43,95.65,95.4,95.57,2993.0,79.7348,79.9186,79.7097,79.8518,2993.0
2016-03-23 13:00:00,95.47,95.67,95.42,95.52,5824.0,79.7682,79.9353,79.7265,79.81,5824.0
2016-03-23 13:30:00,95.61,95.61,95.36,95.57,3840.0,79.8852,79.8852,79.6763,79.8518,3840.0
2016-03-23 14:00:00,95.58,95.65,95.49,95.49,4107.0,79.8601,79.9186,79.7849,79.7849,4107.0
2016-03-23 14:30:00,95.62,95.62,95.2,95.3,5729.0,79.8936,79.8936,79.5426,79.6262,5729.0
2016-03-23 15:00:00,95.33,95.55,95.3,95.41,7516.0,79.6513,79.8351,79.6262,79.7181,7516.0
2016-03-23 15:30:00,95.41,95.41,95.0,95.01,41378.0,79.7181,79.7181,79.3755,79.3839,41378.0
2016-03-24 09:30:00,94.32,94.48,93.69,93.8,7965.0,78.8074,78.9411,78.281,78.3729,7965.0
2016-03-24 10:00:00,93.82,93.98,93.7,93.7,6020.0,78.3896,78.5233,78.2893,78.2893,6020.0
2016-03-24 10:30:00,93.69,94.23,93.69,94.23,6091.0,78.281,78.7322,78.281,78.7322,6091.0
2016-03-24 11:00:00,94.3,94.39,93.84,93.92,5087.0,78.7907,78.8659,78.4063,78.4732,5087.0
2016-03-24 11:30:00,93.81,93.88,93.57,93.74,3560.0,78.3812,78.4397,78.1807,78.3228,3560.0
2016-03-24 12:00:00,93.75,94.09,93.65,93.7,2700.0,78.3311,78.6152,78.2476,78.2893,2700.0
2016-03-24 12:30:00,93.67,93.82,93.66,93.74,4165.0,78.2643,78.3896,78.2559,78.3228,4165.0
2016-03-24 13:00:00,93.83,94.09,93.78,93.91,3500.0,78.398,78.6152,78.3562,78.4648,3500.0
2016-03-24 13:30:00,93.92,94.0,93.87,93.95,3600.0,78.4732,78.54,78.4314,78.4982,3600.0
2016-03-24 14:00:00,93.92,93.92,93.8,93.91,3602.0,78.4732,78.4732,78.3729,78.4648,3602.0
2016-03-24 14:30:00,93.97,94.21,93.96,94.16,6622.0,78.5149,78.7155,78.5066,78.6737,6622.0
2016-03-24 15:00:00,94.13,94.5,94.08,94.37,9500.0,78.6486,78.9578,78.6068,78.8491,9500.0
2016-03-24 15:30:00,94.36,94.39,94.2,94.32,33885.0,78.8408,78.8659,78.7071,78.8074,33885.0
2016-03-28 09:30:00,94.46,94.96,94.07,94.78,3751.0,78.9243,79.3421,78.5985,79.1917,3751.0
2016-03-28 10:00:00,95.02,95.34,94.85,95.04,4586.0,79.3922,79.6596,79.2502,79.409,4586.0
2016-03-28 10:30:00,94.97,95.16,94.88,95.11,5079.0,79.3505,79.5092,79.2753,79.4674,5079.0
2016-03-28 11:00:00,94.89,94.91,94.73,94.74,1316.0,79.2836,79.3003,79.1499,79.1583,1316.0
2016-03-28 11:30:00,94.76,95.08,94.76,95.07,3513.0,79.175,79.4424,79.175,79.434,3513.0
2016-03-28 12:00:00,95.13,95.39,95.13,95.39,3300.0,79.4842,79.7014,79.4842,79.7014,3300.0
2016-03-28 12:30:00,95.42,95.73,95.38,95.72,7793.0,79.7265,79.9855,79.693,79.9771,7793.0
2016-03-28 13:00:00,95.67,95.76,95.43,95.44,6980.0,79.9353,80.0105,79.7348,79.7432,6980.0
2016-03-28 13:30:00,95.49,95.81,95.43,95.62,9444.0,79.7849,80.0523,79.7348,79.8936,9444.0
2016-03-28 14:00:00,95.68,95.96,95.67,95.78,4883.0,79.9437,80.1776,79.9353,80.0272,4883.0
2016-03-28 14:30:00,95.82,96.17,95.82,96.06,25920.0,80.0607,80.3531,80.0607,80.2612,25920.0
2016-03-28 15:00:00,96.02,96.15,95.95,95.95,23469.0,80.2278,80.3364,80.1693,80.1693,23469.0
2016-03-28 15:30:00,96.0,96.09,95.89,96.02,56684.0,80.2111,80.2863,80.1192,80.2278,56684.0
2016-03-29 09:30:00,95.51,96.01,95.42,95.93,6517.0,79.8017,80.2194,79.7265,80.1526,6517.0
2016-03-29 10:00:00,96.01,96.11,95.65,95.99,9334.0,80.2194,80.303,79.9186,80.2027,9334.0
2016-03-29 10:30:00,95.89,96.06,95.58,95.91,10201.0,80.1192,80.2612,79.8601,80.1359,10201.0
2016-03-29 11:00:00,95.93,95.98,95.33,95.55,19970.0,80.1526,80.1944,79.6513,79.8351,19970.0
2016-03-29 11:30:00,95.58,95.58,95.2,95.26,26585.0,79.8601,79.8601,79.5426,79.5928,26585.0
2016-03-29 12:00:00,95.2,95.57,95.18,95.5,9406.0,79.5426,79.8518,79.5259,79.7933,9406.0
2016-03-29 12:30:00,95.38,95.72,95.35,95.72,6871.0,79.693,79.9771,79.668,79.9771,6871.0
2016-03-29 13:00:00,95.72,95.72,95.46,95.49,4188.0,79.9771,79.9771,79.7599,79.7849,4188.0
2016-03-29 13:30:00,95.5,95.68,95.43,95.5,5587.0,79.7933,79.9437,79.7348,79.7933,5587.0
2016-03-29 14:00:00,95.56,95.75,95.48,95.61,5200.0,79.8434,80.0022,79.7766,79.8852,5200.0
2016-03-29 14:30:00,95.67,96.13,95.64,95.72,13909.0,79.9353,80.3197,79.9103,79.9771,13909.0
2016-03-29 15:00:00,95.73,95.89,95.73,95.82,19223.0,79.9855,80.1192,79.9855,80.0607,19223.0
2016-03-29 15:30:00,95.87,95.9,95.52,95.88,60829.0,80.1024,80.1275,79.81,80.1108,60829.0
2016-03-30 09:30:00,96.37,96.69,96.25,96.29,7812.0,80.5202,80.7876,80.4199,80.4534,7812.0
2016-03-30 10:00:00,96.33,96.42,96.0,96.11,15700.0,80.4868,80.562,80.2111,80.303,15700.0
2016-03-30 10:30:00,96.25,96.5,96.06,96.06,39331.0,80.4199,80.6288,80.2612,80.2612,39331.0
2016-03-30 11:00:00,96.04,96.26,95.91,95.99,11498.0,80.2445,80.4283,80.1359,80.2027,11498.0
2016-03-30 11:30:00,96.03,96.41,96.03,96.3,19865.0,80.2361,80.5536,80.2361,80.4617,19865.0
2016-03-30 12:00:00,96.33,96.48,96.25,96.3,11277.0,80.4868,80.6121,80.4199,80.4617,11277.0
2016-03-30 12:30:00,96.29,96.29,95.97,96.11,2812.0,80.4534,80.4534,80.186,80.303,2812.0
2016-03-30 13:00:00,96.09,96.12,95.94,95.94,2700.0,80.2863,80.3113,80.1609,80.1609,2700.0
2016-03-30 13:30:00,96.0,96.21,95.95,96.14,3707.0,80.2111,80.3865,80.1693,80.328,3707.0
2016-03-30 14:00:00,96.15,96.15,95.75,96.03,5414.0,80.3364,80.3364,80.0022,80.2361,5414.0
2016-03-30 14:30:00,96.03,96.18,95.96,96.16,18321.0,80.2361,80.3615,80.1776,80.3447,18321.0
2016-03-30 15:00:00,96.11,96.45,96.1,96.45,5739.0,80.303,80.5871,80.2946,80.5871,5739.0
2016-03-30 15:30:00,96.35,96.56,96.24,96.41,40112.0,80.5035,80.679,80.4116,80.5536,40112.0
2016-03-31 09:30:00,96.36,96.76,96.34,96.38,4467.0,80.5119,80.8461,80.4951,80.5286,4467.0
2016-03-31 10:00:00,96.29,96.51,96.16,96.25,5922.0,80.4534,80.6372,80.3447,80.4199,5922.0
2016-03-31 10:30:00,96.11,96.37,96.0,96.3,10900.0,80.303,80.5202,80.2111,80.4617,10900.0
2016-03-31 11:00:00,96.17,96.34,96.04,96.05,5124.0,80.3531,80.4951,80.2445,80.2528,5124.0
2016-03-31 11:30:00,96.08,96.2,95.96,96.18,14548.0,80.2779,80.3782,80.1776,80.3615,14548.0
2016-03-31 12:00:00,96.21,96.28,96.11,96.28,2300.0,80.3865,80.445,80.303,80.445,2300.0
2016-03-31 12:30:00,96.32,96.32,96.05,96.05,3054.0,80.4784,80.4784,80.2528,80.2528,3054.0
2016-03-31 13:00:00,96.02,96.05,95.98,96.05,1761.0,80.2278,80.2528,80.1944,80.2528,1761.0
2016-03-31 13:30:00,96.01,96.01,95.74,95.92,1385.0,80.2194,80.2194,79.9938,80.1442,1385.0
2016-03-31 14:00:00,95.98,96.01,95.76,95.8,8329.0,80.1944,80.2194,80.0105,80.044,8329.0
2016-03-31 14:30:00,95.83,95.87,95.63,95.81,4920.0,80.069,80.1024,79.9019,80.0523,4920.0
2016-03-31 15:00:00,95.8,96.33,95.75,96.33,16445.0,80.044,80.4868,80.0022,80.4868,16445.0
2016-03-31 15:30:00,96.34,96.53,96.1,96.24,36854.0,80.4951,80.6539,80.2946,80.4116,36854.0
2016-04-01 09:30:00,95.56,95.82,95.47,95.75,4062.0,79.8434,80.0607,79.7682,80.0022,4062.0
2016-04-01 10:00:00,96.04,96.35,95.86,96.3,5151.0,80.2445,80.5035,80.0941,80.4617,5151.0
2016-04-01 10:30:00,96.31,96.76,96.25,96.31,10779.0,80.4701,80.8461,80.4199,80.4701,10779.0
2016-04-01 11:00:00,96.31,96.57,96.3,96.46,4376.0,80.4701,80.6873,80.4617,80.5954,4376.0
2016-04-01 11:30:00,96.44,96.85,96.44,96.64,7802.0,80.5787,80.9213,80.5787,80.7458,7802.0
2016-04-01 12:00:00,96.74,96.85,96.58,96.78,8478.0,80.8294,80.9213,80.6957,80.8628,8478.0
2016-04-01 12:30:00,96.83,96.85,96.71,96.85,4900.0,80.9046,80.9213,80.8043,80.9213,4900.0
2016-04-01 13:00:00,96.82,96.87,96.65,96.82,11334.0,80.8962,80.938,80.7542,80.8962,11334.0
2016-04-01 13:30:00,96.87,97.0,96.8,96.92,11265.0,80.938,81.0466,80.8795,80.9798,11265.0
2016-04-01 14:00:00,96.95,97.03,96.84,96.84,7923.0,81.0048,81.0717,80.9129,80.9129,7923.0
2016-04-01 14:30:00,96.88,97.01,96.69,96.72,43000.0,80.9463,81.055,80.7876,80.8126,43000.0
2016-04-01 15:00:00,96.71,96.83,96.65,96.7,22506.0,80.8043,80.9046,80.7542,80.7959,22506.0
2016-04-01 15:30:00,96.7,96.81,96.49,96.72,52211.0,80.7959,80.8878,80.6205,80.8126,52211.0
2016-04-04 09:30:00,96.55,97.11,95.97,96.25,7432.0,80.6706,81.1385,80.186,80.4199,7432.0
2016-04-04 10:00:00,96.45,96.45,95.91,96.07,14109.0,80.5871,80.5871,80.1359,80.2696,14109.0
2016-04-04 10:30:00,95.96,96.17,95.22,95.27,12102.0,80.1776,80.3531,79.5593,79.6011,12102.0
2016-04-04 11:00:00,95.33,95.53,95.23,95.43,7348.0,79.6513,79.8184,79.5677,79.7348,7348.0
2016-04-04 11:30:00,95.43,95.52,95.15,95.52,8400.0,79.7348,79.81,79.5009,79.81,8400.0
2016-04-04 12:00:00,95.53,95.58,95.36,95.48,7400.0,79.8184,79.8601,79.6763,79.7766,7400.0
2016-04-04 12:30:00,95.4,95.49,95.33,95.43,4700.0,79.7097,79.7849,79.6513,79.7348,4700.0
2016-04-04 13:00:00,95.43,95.43,95.21,95.22,7092.0,79.7348,79.7348,79.551,79.5593,7092.0
2016-04-04 13:30:00,95.27,95.33,94.96,94.97,8434.0,79.6011,79.6513,79.3421,79.3505,8434.0
2016-04-04 14:00:00,94.97,95.13,94.84,95.04,10338.0,79.3505,79.4842,79.2418,79.409,10338.0
2016-04-04 14:30:00,95.01,95.31,95.01,95.17,23245.0,79.3839,79.6345,79.3839,79.5176,23245.0
2016-04-04 15:00:00,95.15,95.27,95.02,95.04,15568.0,79.5009,79.6011,79.3922,79.409,15568.0
2016-04-04 15:30:00,95.08,95.12,94.82,95.0,53821.0,79.4424,79.4758,79.2251,79.3755,53821.0
2016-04-05 09:30:00,94.15,94.94,93.83,94.72,9777.0,78.6653,79.3254,78.398,79.1416,9777.0
2016-04-05 10:00:00,94.8,95.0,94.52,94.97,11202.0,79.2084,79.3755,78.9745,79.3505,11202.0
2016-04-05 10:30:00,94.96,95.03,94.57,94.79,7515.0,79.3421,79.4006,79.0163,79.2001,7515.0
2016-04-05 11:00:00,94.75,95.06,94.61,94.98,9000.0,79.1666,79.4257,79.0497,79.3588,9000.0
2016-04-05 11:30:00,95.05,95.25,94.91,95.11,11530.0,79.4173,79.5844,79.3003,79.4674,11530.0
2016-04-05 12:00:00,95.26,95.37,94.87,95.04,20116.0,79.5928,79.6847,79.2669,79.409,20116.0
2016-04-05 12:30:00,95.05,95.15,94.65,94.77,7200.0,79.4173,79.5009,79.0831,79.1834,7200.0
2016-04-05 13:00:00,94.72,95.04,94.65,95.02,13416.0,79.1416,79.409,79.0831,79.3922,13416.0
2016-04-05 13:30:00,95.07,95.07,94.84,94.91,8263.0,79.434,79.434,79.2418,79.3003,8263.0
2016-04-05 14:00:00,94.82,94.9,94.66,94.83,6543.0,79.2251,79.292,79.0915,79.2335,6543.0
2016-04-05 14:30:00,94.86,94.93,94.76,94.76,20994.0,79.2586,79.317,79.175,79.175,20994.0
2016-04-05 15:00:00,94.74,94.74,94.22,94.22,9086.0,79.1583,79.1583,78.7238,78.7238,9086.0
2016-04-05 15:30:00,94.33,94.58,94.25,94.47,42015.0,78.8157,79.0246,78.7489,78.9327,42015.0
2016-04-06 09:30:00,94.29,94.58,93.97,94.26,11300.0,78.7823,79.0246,78.5149,78.7572,11300.0
2016-04-06 10:00:00,94.27,94.37,93.86,93.86,7417.0,78.7656,78.8491,78.423,78.423,7417.0
2016-04-06 10:30:00,94.06,94.64,93.85,94.39,13870.0,78.5901,79.0747,78.4147,78.8659,13870.0
2016-04-06 11:00:00,94.54,94.68,94.17,94.32,19315.0,78.9912,79.1082,78.682,78.8074,19315.0
2016-04-06 11:30:00,94.33,94.63,94.33,94.48,1450.0,78.8157,79.0664,78.8157,78.9411,1450.0
2016-04-06 12:00:00,94.42,94.45,94.2,94.23,2400.0,78.8909,78.916,78.7071,78.7322,2400.0
2016-04-06 12:30:00,94.18,94.24,94.11,94.2,2610.0,78.6904,78.7405,78.6319,78.7071,2610.0
2016-04-06 13:00:00,94.16,94.38,94.16,94.24,4523.0,78.6737,78.8575,78.6737,78.7405,4523.0
2016-04-06 13:30:00,94.29,94.38,94.18,94.21,5131.0,78.7823,78.8575,78.6904,78.7155,5131.0
2016-04-06 14:00:00,94.14,94.16,93.7,93.73,11569.0,78.657,78.6737,78.2893,78.3144,11569.0
2016-04-06 14:30:00,93.8,93.99,93.59,93.87,14381.0,78.3729,78.5316,78.1974,78.4314,14381.0
2016-04-06 15:00:00,93.92,94.39,93.89,94.27,8476.0,78.4732,78.8659,78.4481,78.7656,8476.0
2016-04-06 15:30:00,94.29,94.61,94.28,94.58,26034.0,78.7823,79.0497,78.7739,79.0246,26034.0
2016-04-07 09:30:00,93.82,94.43,93.59,94.11,28953.0,78.3896,78.8993,78.1974,78.6319,28953.0
2016-04-07 10:00:00,94.15,94.24,93.85,93.96,8581.0,78.6653,78.7405,78.4147,78.5066,8581.0
2016-04-07 10:30:00,93.84,93.88,93.53,93.53,9010.0,78.4063,78.4397,78.1473,78.1473,9010.0
2016-04-07 11:00:00,93.56,93.57,93.21,93.39,7170.0,78.1724,78.1807,77.8799,78.0303,7170.0
2016-04-07 11:30:00,93.45,93.62,93.42,93.55,8100.0,78.0805,78.2225,78.0554,78.164,8100.0
2016-04-07 12:00:00,93.54,93.65,93.06,93.24,8116.0,78.1557,78.2476,77.7546,77.905,8116.0
2016-04-07 12:30:00,93.23,93.36,93.19,93.32,5590.0,77.8966,78.0053,77.8632,77.9718,5590.0
2016-04-07 13:00:00,93.32,93.51,93.26,93.44,6400.0,77.9718,78.1306,77.9217,78.0721,6400.0
2016-04-07 13:30:00,93.42,93.42,92.89,92.9,7157.0,78.0554,78.0554,77.6126,77.6209,7157.0
2016-04-07 14:00:00,92.86,92.91,92.45,92.76,11866.0,77.5875,77.6293,77.2449,77.5039,11866.0
2016-04-07 14:30:00,92.77,92.77,92.34,92.41,8248.0,77.5123,77.5123,77.153,77.2115,8248.0
2016-04-07 15:00:00,92.41,92.73,92.36,92.72,9559.0,77.2115,77.4789,77.1697,77.4705,9559.0
2016-04-07 15:30:00,92.75,93.12,92.71,93.06,62895.0,77.4956,77.8047,77.4622,77.7546,62895.0
2016-04-08 09:30:00,93.74,94.28,93.29,94.12,3259.0,78.3228,78.7739,77.9468,78.6403,3259.0
2016-04-08 10:00:00,94.08,94.22,94.05,94.12,2880.0,78.6068,78.7238,78.5818,78.6403,2880.0
2016-04-08 10:30:00,94.26,94.26,93.87,93.87,2611.0,78.7572,78.7572,78.4314,78.4314,2611.0
2016-04-08 11:00:00,93.9,94.03,93.64,93.93,6146.0,78.4564,78.5651,78.2392,78.4815,6146.0
2016-04-08 11:30:00,93.99,93.99,93.46,93.98,11743.0,78.5316,78.5316,78.0888,78.5233,11743.0
2016-04-08 12:00:00,93.92,93.97,93.68,93.68,6387.0,78.4732,78.5149,78.2726,78.2726,6387.0
2016-04-08 12:30:00,93.67,93.9,93.63,93.84,5833.0,78.2643,78.4564,78.2309,78.4063,5833.0
2016-04-08 13:00:00,93.83,93.84,93.69,93.75,7356.0,78.398,78.4063,78.281,78.3311,7356.0
2016-04-08 13:30:00,93.75,93.8,93.63,93.8,3302.0,78.3311,78.3729,78.2309,78.3729,3302.0
2016-04-08 14:00:00,93.79,93.79,93.59,93.66,8811.0,78.3645,78.3645,78.1974,78.2559,8811.0
2016-04-08 14:30:00,93.6,93.63,93.33,93.39,4771.0,78.2058,78.2309,77.9802,78.0303,4771.0
2016-04-08 15:00:00,93.34,93.44,93.11,93.34,7526.0,77.9885,78.0721,77.7964,77.9885,7526.0
2016-04-08 15:30:00,93.35,93.77,93.31,93.74,50115.0,77.9969,78.3478,77.9635,78.3228,50115.0
2016-04-11 09:30:00,93.84,94.59,93.84,94.36,7380.0,78.4063,79.033,78.4063,78.8408,7380.0
2016-04-11 10:00:00,94.47,94.78,94.29,94.62,7250.0,78.9327,79.1917,78.7823,79.058,7250.0
2016-04-11 10:30:00,94.45,94.45,93.44,93.44,12055.0,78.916,78.916,78.0721,78.0721,12055.0
2016-04-11 11:00:00,93.38,93.42,93.14,93.27,6500.0,78.022,78.0554,77.8214,77.9301,6500.0
2016-04-11 11:30:00,93.22,93.5,93.01,93.5,2800.0,77.8883,78.1222,77.7128,78.1222,2800.0
2016-04-11 12:00:00,93.48,93.74,93.41,93.55,4435.0,78.1055,78.3228,78.047,78.164,4435.0
2016-04-11 12:30:00,93.51,93.83,93.45,93.83,2605.0,78.1306,78.398,78.0805,78.398,2605.0
2016-04-11 13:00:00,93.82,93.95,93.74,93.78,1766.0,78.3896,78.4982,78.3228,78.3562,1766.0
2016-04-11 13:30:00,93.71,93.8,93.65,93.75,3916.0,78.2977,78.3729,78.2476,78.3311,3916.0
2016-04-11 14:00:00,93.81,93.94,93.65,93.76,4498.0,78.3812,78.4899,78.2476,78.3395,4498.0
2016-04-11 14:30:00,93.79,94.01,93.74,93.96,4726.0,78.3645,78.5484,78.3228,78.5066,4726.0
2016-04-11 15:00:00,93.9,93.9,93.55,93.55,3341.0,78.4564,78.4564,78.164,78.164,3341.0
2016-04-11 15:30:00,93.54,93.66,93.42,93.56,24810.0,78.1557,78.2559,78.0554,78.1724,24810.0
2016-04-12 09:30:00,93.8,94.34,93.56,94.04,2813.0,78.3729,78.8241,78.1724,78.5734,2813.0
2016-04-12 10:00:00,94.21,94.22,93.86,93.94,3270.0,78.7155,78.7238,78.423,78.4899,3270.0
2016-04-12 10:30:00,94.2,94.76,94.08,94.76,5293.0,78.7071,79.175,78.6068,79.175,5293.0
2016-04-12 11:00:00,94.76,94.92,94.5,94.84,4285.0,79.175,79.3087,78.9578,79.2418,4285.0
2016-04-12 11:30:00,94.76,95.01,94.74,94.87,3982.0,79.175,79.3839,79.1583,79.2669,3982.0
2016-04-12 12:00:00,94.9,94.93,94.66,94.89,3400.0,79.292,79.317,79.0915,79.2836,3400.0
2016-04-12 12:30:00,94.94,95.13,94.9,95.13,7184.0,79.3254,79.4842,79.292,79.4842,7184.0
2016-04-12 13:00:00,95.15,95.15,94.85,95.05,30455.0,79.5009,79.5009,79.2502,79.4173,30455.0
2016-04-12 13:30:00,95.05,95.11,94.83,95.11,8474.0,79.4173,79.4674,79.2335,79.4674,8474.0
2016-04-12 14:00:00,95.12,95.12,94.82,94.87,4388.0,79.4758,79.4758,79.2251,79.2669,4388.0
2016-04-12 14:30:00,94.78,94.99,94.77,94.95,17293.0,79.1917,79.3672,79.1834,79.3338,17293.0
2016-04-12 15:00:00,94.95,95.24,94.95,95.04,5700.0,79.3338,79.5761,79.3338,79.409,5700.0
2016-04-12 15:30:00,95.09,95.24,94.85,95.14,23351.0,79.4507,79.5761,79.2502,79.4925,23351.0
2016-04-13 09:30:00,95.81,96.31,95.41,95.41,15446.0,80.0523,80.4701,79.7181,79.7181,15446.0
2016-04-13 10:00:00,95.5,95.5,95.19,95.27,8001.0,79.7933,79.7933,79.5343,79.6011,8001.0
2016-04-13 10:30:00,95.32,95.4,95.11,95.22,15590.0,79.6429,79.7097,79.4674,79.5593,15590.0
2016-04-13 11:00:00,95.34,95.62,95.34,95.57,4798.0,79.6596,79.8936,79.6596,79.8518,4798.0
2016-04-13 11:30:00,95.74,95.93,95.62,95.82,16495.0,79.9938,80.1526,79.8936,80.0607,16495.0
2016-04-13 12:00:00,95.82,95.82,95.62,95.71,2900.0,80.0607,80.0607,79.8936,79.9688,2900.0
2016-04-13 12:30:00,95.65,95.77,95.64,95.73,3100.0,79.9186,80.0189,79.9103,79.9855,3100.0
2016-04-13 13:00:00,95.8,95.83,95.72,95.82,3410.0,80.044,80.069,79.9771,80.0607,3410.0
2016-04-13 13:30:00,95.82,95.95,95.78,95.91,8702.0,80.0607,80.1693,80.0272,80.1359,8702.0
2016-04-13 14:00:00,95.88,95.95,95.67,95.67,9492.0,80.1108,80.1693,79.9353,79.9353,9492.0
2016-04-13 14:30:00,95.72,95.86,95.71,95.84,7557.0,79.9771,80.0941,79.9688,80.0774,7557.0
2016-04-13 15:00:00,95.83,96.05,95.82,96.05,11484.0,80.069,80.2528,80.0607,80.2528,11484.0
2016-04-13 15:30:00,96.04,96.24,96.02,96.22,46630.0,80.2445,80.4116,80.2278,80.3949,46630.0
2016-04-14 09:30:00,96.19,96.7,95.78,95.83,12454.0,80.3698,80.7959,80.0272,80.069,12454.0
2016-04-14 10:00:00,95.78,96.4,95.76,96.25,16317.0,80.0272,80.5453,80.0105,80.4199,16317.0
2016-04-14 10:30:00,96.42,96.52,96.03,96.43,9300.0,80.562,80.6455,80.2361,80.5703,9300.0
2016-04-14 11:00:00,96.44,96.77,96.23,96.75,12828.0,80.5787,80.8544,80.4032,80.8377,12828.0
2016-04-14 11:30:00,96.9,97.09,96.3,96.3,10076.0,80.963,81.1218,80.4617,80.4617,10076.0
2016-04-14 12:00:00,96.31,96.63,96.31,96.44,3900.0,80.4701,80.7374,80.4701,80.5787,3900.0
2016-04-14 12:30:00,96.36,96.49,96.32,96.36,4010.0,80.5119,80.6205,80.4784,80.5119,4010.0
2016-04-14 13:00:00,96.31,96.33,96.08,96.13,2700.0,80.4701,80.4868,80.2779,80.3197,2700.0
2016-04-14 13:30:00,96.13,96.45,96.03,96.31,8594.0,80.3197,80.5871,80.2361,80.4701,8594.0
2016-04-14 14:00:00,96.27,96.69,96.27,96.54,7828.0,80.4367,80.7876,80.4367,80.6623,7828.0
2016-04-14 14:30:00,96.54,96.58,96.37,96.42,7017.0,80.6623,80.6957,80.5202,80.562,7017.0
2016-04-14 15:00:00,96.48,96.6,96.37,96.37,10112.0,80.6121,80.7124,80.5202,80.5202,10112.0
2016-04-14 15:30:00,96.4,96.5,96.18,96.23,36078.0,80.5453,80.6288,80.3615,80.4032,36078.0
2016-04-15 09:30:00,96.38,96.85,95.72,96.85,4591.0,80.5286,80.9213,79.9771,80.9213,4591.0
2016-04-15 10:00:00,96.85,97.13,96.37,97.03,12425.0,80.9213,81.1552,80.5202,81.0717,12425.0
2016-04-15 10:30:00,97.1,97.22,96.88,96.9,14199.0,81.1301,81.2304,80.9463,80.963,14199.0
2016-04-15 11:00:00,96.95,97.46,96.95,97.17,13691.0,81.0048,81.4309,81.0048,81.1886,13691.0
2016-04-15 11:30:00,97.08,97.36,97.08,97.27,12997.0,81.1134,81.3474,81.1134,81.2722,12997.0
2016-04-15 12:00:00,97.15,97.15,97.03,97.03,3400.0,81.1719,81.1719,81.0717,81.0717,3400.0
2016-04-15 12:30:00,97.03,97.03,96.79,96.84,2300.0,81.0717,81.0717,80.8711,80.9129,2300.0
2016-04-15 13:00:00,96.75,96.95,96.74,96.92,13190.0,80.8377,81.0048,80.8294,80.9798,13190.0
2016-04-15 13:30:00,96.92,97.21,96.85,97.07,11338.0,80.9798,81.2221,80.9213,81.1051,11338.0
2016-04-15 14:00:00,96.98,97.12,96.92,97.11,6801.0,81.0299,81.1469,80.9798,81.1385,6801.0
2016-04-15 14:30:00,97.02,97.28,97.02,97.24,8009.0,81.0633,81.2805,81.0633,81.2471,8009.0
2016-04-15 15:00:00,97.28,97.44,97.21,97.41,26149.0,81.2805,81.4142,81.2221,81.3892,26149.0
2016-04-15 15:30:00,97.42,97.44,97.11,97.4,69369.0,81.3975,81.4142,81.1385,81.3808,69369.0
2016-04-18 09:30:00,96.85,97.18,96.67,96.98,3252.0,80.9213,81.197,80.7709,81.0299,3252.0
2016-04-18 10:00:00,97.22,97.32,96.79,97.04,7300.0,81.2304,81.314,80.8711,81.08,7300.0
2016-04-18 10:30:00,97.05,97.2,96.85,97.06,19369.0,81.0884,81.2137,80.9213,81.0967,19369.0
2016-04-18 11:00:00,97.14,97.14,96.95,97.03,6271.0,81.1636,81.1636,81.0048,81.0717,6271.0
2016-04-18 11:30:00,97.04,97.26,96.97,97.19,2575.0,81.08,81.2638,81.0215,81.2053,2575.0
2016-04-18 12:00:00,97.26,97.26,97.09,97.1,3326.0,81.2638,81.2638,81.1218,81.1301,3326.0
2016-04-18 12:30:00,97.12,97.27,96.96,96.97,2820.0,81.1469,81.2722,81.0132,81.0215,2820.0
2016-04-18 13:00:00,96.94,97.1,96.94,97.03,4184.0,80.9965,81.1301,80.9965,81.0717,4184.0
2016-04-18 13:30:00,96.96,97.11,96.92,97.05,2889.0,81.0132,81.1385,80.9798,81.0884,2889.0
2016-04-18 14:00:00,97.06,97.23,97.04,97.15,6397.0,81.0967,81.2388,81.08,81.1719,6397.0
2016-04-18 14:30:00,97.06,97.25,97.04,97.04,8896.0,81.0967,81.2555,81.08,81.08,8896.0
2016-04-18 15:00:00,97.0,97.03,96.87,96.92,6303.0,81.0466,81.0717,80.938,80.9798,6303.0
2016-04-18 15:30:00,96.88,97.04,96.88,97.01,30913.0,80.9463,81.08,80.9463,81.055,30913.0
2016-04-19 09:30:00,97.24,97.72,97.08,97.72,4692.0,81.2471,81.6482,81.1134,81.6482,4692.0
2016-04-19 10:00:00,97.78,97.9,97.65,97.65,4732.0,81.6983,81.7986,81.5897,81.5897,4732.0
2016-04-19 10:30:00,97.7,97.83,97.52,97.83,4250.0,81.6315,81.7401,81.4811,81.7401,4250.0
2016-04-19 11:00:00,97.83,97.86,97.38,97.52,3041.0,81.7401,81.7652,81.3641,81.4811,3041.0
2016-04-19 11:30:00,97.53,97.79,97.35,97.41,6882.0,81.4894,81.7067,81.339,81.3892,6882.0
2016-04-19 12:00:00,97.44,97.44,97.28,97.34,2200.0,81.4142,81.4142,81.2805,81.3307,2200.0
2016-04-19 12:30:00,97.42,97.42,97.05,97.31,2692.0,81.3975,81.3975,81.0884,81.3056,2692.0
2016-04-19 13:00:00,97.29,97.48,97.26,97.34,1957.0,81.2889,81.4477,81.2638,81.3307,1957.0
2016-04-19 13:30:00,97.34,97.48,97.25,97.48,2794.0,81.3307,81.4477,81.2555,81.4477,2794.0
2016-04-19 14:00:00,97.49,97.59,97.32,97.39,2241.0,81.456,81.5396,81.314,81.3725,2241.0
2016-04-19 14:30:00,97.34,97.34,97.23,97.29,2956.0,81.3307,81.3307,81.2388,81.2889,2956.0
2016-04-19 15:00:00,97.3,97.5,97.21,97.44,5982.0,81.2973,81.4644,81.2221,81.4142,5982.0
2016-04-19 15:30:00,97.41,97.49,97.31,97.48,12189.0,81.3892,81.456,81.3056,81.4477,12189.0
2016-04-20 09:30:00,97.9,98.04,97.64,97.93,7300.0,81.7986,81.9155,81.5813,81.8236,7300.0
2016-04-20 10:00:00,97.85,98.22,97.79,98.18,13634.0,81.7568,82.0659,81.7067,82.0325,13634.0
2016-04-20 10:30:00,98.13,98.13,97.46,97.75,9738.0,81.9907,81.9907,81.4309,81.6732,9738.0
2016-04-20 11:00:00,97.66,97.84,97.47,97.84,3100.0,81.598,81.7484,81.4393,81.7484,3100.0
2016-04-20 11:30:00,97.79,97.85,97.39,97.39,15201.0,81.7067,81.7568,81.3725,81.3725,15201.0
2016-04-20 12:00:00,97.48,97.51,97.22,97.41,5431.0,81.4477,81.4727,81.2304,81.3892,5431.0
2016-04-20 12:30:00,97.41,97.7,97.24,97.67,7932.0,81.3892,81.6315,81.2471,81.6064,7932.0
2016-04-20 13:00:00,97.67,97.93,97.56,97.73,10261.0,81.6064,81.8236,81.5145,81.6565,10261.0
2016-04-20 13:30:00,97.96,98.06,97.79,97.99,6467.0,81.8487,81.9323,81.7067,81.8738,6467.0
2016-04-20 14:00:00,97.96,98.17,97.92,97.97,8214.0,81.8487,82.0242,81.8153,81.8571,8214.0
2016-04-20 14:30:00,97.97,98.13,97.95,98.08,17362.0,81.8571,81.9907,81.8404,81.949,17362.0
2016-04-20 15:00:00,98.08,98.2,97.92,97.93,22442.0,81.949,82.0492,81.8153,81.8236,22442.0
2016-04-20 15:30:00,97.93,98.03,97.73,97.78,38198.0,81.8236,81.9072,81.6565,81.6983,38198.0
2016-04-21 09:30:00,97.88,98.14,97.52,97.94,12140.0,81.7819,81.9991,81.4811,81.832,12140.0
2016-04-21 10:00:00,97.9,98.11,97.45,97.96,10228.0,81.7986,81.974,81.4226,81.8487,10228.0
2016-04-21 10:30:00,97.87,98.27,97.87,98.27,7153.0,81.7735,82.1077,81.7735,82.1077,7153.0
2016-04-21 11:00:00,98.27,98.27,97.85,97.88,6013.0,82.1077,82.1077,81.7568,81.7819,6013.0
2016-04-21 11:30:00,97.88,98.06,97.76,97.76,5350.0,81.7819,81.9323,81.6816,81.6816,5350.0
2016-04-21 12:00:00,97.76,97.78,97.64,97.65,3501.0,81.6816,81.6983,81.5813,81.5897,3501.0
2016-04-21 12:30:00,97.74,97.82,97.61,97.61,4978.0,81.6649,81.7317,81.5563,81.5563,4978.0
2016-04-21 13:00:00,97.68,97.76,97.32,97.32,6070.0,81.6148,81.6816,81.314,81.314,6070.0
2016-04-21 13:30:00,97.28,97.36,97.12,97.18,10163.0,81.2805,81.3474,81.1469,81.197,10163.0
2016-04-21 14:00:00,97.12,97.15,96.87,96.87,14374.0,81.1469,81.1719,80.938,80.938,14374.0
2016-04-21 14:30:00,96.82,96.89,96.19,96.47,32453.0,80.8962,80.9547,80.3698,80.6038,32453.0
2016-04-21 15:00:00,96.54,96.74,96.16,96.16,30559.0,80.6623,80.8294,80.3447,80.3447,30559.0
2016-04-21 15:30:00,96.18,96.43,96.04,96.05,72097.0,80.3615,80.5703,80.2445,80.2528,72097.0
2016-04-22 09:30:00,96.49,97.62,96.07,97.45,7500.0,80.6205,81.5646,80.2696,81.4226,7500.0
2016-04-22 10:00:00,97.47,97.7,97.4,97.52,19218.0,81.4393,81.6315,81.3808,81.4811,19218.0
2016-04-22 10:30:00,97.57,97.57,97.08,97.34,7202.0,81.5228,81.5228,81.1134,81.3307,7202.0
2016-04-22 11:00:00,97.41,97.55,97.32,97.53,7226.0,81.3892,81.5061,81.314,81.4894,7226.0
2016-04-22 11:30:00,97.49,97.64,97.0,97.47,10071.0,81.456,81.5813,81.0466,81.4393,10071.0
2016-04-22 12:00:00,97.42,97.61,97.37,97.37,18805.0,81.3975,81.5563,81.3557,81.3557,18805.0
2016-04-22 12:30:00,97.37,97.56,97.36,97.43,9440.0,81.3557,81.5145,81.3474,81.4059,9440.0
2016-04-22 13:00:00,97.53,97.59,97.03,97.26,10245.0,81.4894,81.5396,81.0717,81.2638,10245.0
2016-04-22 13:30:00,97.38,97.58,97.31,97.58,11385.0,81.3641,81.5312,81.3056,81.5312,11385.0
2016-04-22 14:00:00,97.58,97.78,97.56,97.63,14409.0,81.5312,81.6983,81.5145,81.573,14409.0
2016-04-22 14:30:00,97.75,97.76,97.45,97.62,12642.0,81.6732,81.6816,81.4226,81.5646,12642.0
2016-04-22 15:00:00,97.62,97.67,97.23,97.3,21552.0,81.5646,81.6064,81.2388,81.2973,21552.0
2016-04-22 15:30:00,97.3,97.31,96.94,97.09,110340.0,81.2973,81.3056,80.9965,81.1218,110340.0
2016-04-25 09:30:00,96.81,96.81,96.44,96.57,2290.0,80.8878,80.8878,80.5787,80.6873,2290.0
2016-04-25 10:00:00,96.62,96.65,95.94,96.33,15220.0,80.7291,80.7542,80.1609,80.4868,15220.0
2016-04-25 10:30:00,96.32,96.66,96.12,96.66,28398.0,80.4784,80.7625,80.3113,80.7625,28398.0
2016-04-25 11:00:00,96.75,96.75,96.32,96.58,9765.0,80.8377,80.8377,80.4784,80.6957,9765.0
2016-04-25 11:30:00,96.56,96.64,96.49,96.58,6396.0,80.679,80.7458,80.6205,80.6957,6396.0
2016-04-25 12:00:00,96.58,96.59,96.32,96.52,12677.0,80.6957,80.704,80.4784,80.6455,12677.0
2016-04-25 12:30:00,96.49,96.68,96.38,96.68,4875.0,80.6205,80.7792,80.5286,80.7792,4875.0
2016-04-25 13:00:00,96.68,96.85,96.62,96.78,4955.0,80.7792,80.9213,80.7291,80.8628,4955.0
2016-04-25 13:30:00,96.69,96.97,96.61,96.85,5508.0,80.7876,81.0215,80.7207,80.9213,5508.0
2016-04-25 14:00:00,96.78,96.87,96.53,96.82,6827.0,80.8628,80.938,80.6539,80.8962,6827.0
2016-04-25 14:30:00,96.82,97.02,96.82,96.89,8700.0,80.8962,81.0633,80.8962,80.9547,8700.0
2016-04-25 15:00:00,96.95,96.98,96.76,96.83,8699.0,81.0048,81.0299,80.8461,80.9046,8699.0
2016-04-25 15:30:00,96.78,97.04,96.76,97.01,42345.0,80.8628,81.08,80.8461,81.055,42345.0
2016-04-26 09:30:00,97.15,97.84,97.12,97.2,51598.0,81.1719,81.7484,81.1469,81.2137,51598.0
2016-04-26 10:00:00,97.2,97.4,96.9,96.94,32489.0,81.2137,81.3808,80.963,80.9965,32489.0
2016-04-26 10:30:00,96.94,97.08,96.6,96.6,37350.0,80.9965,81.1134,80.7124,80.7124,37350.0
2016-04-26 11:00:00,96.7,97.31,96.53,97.12,32885.0,80.7959,81.3056,80.6539,81.1469,32885.0
2016-04-26 11:30:00,97.1,97.13,96.81,97.02,27465.0,81.1301,81.1552,80.8878,81.0633,27465.0
2016-04-26 12:00:00,97.01,97.32,96.92,97.26,41059.0,81.055,81.314,80.9798,81.2638,41059.0
2016-04-26 12:30:00,97.24,97.26,96.96,97.01,16197.0,81.2471,81.2638,81.0132,81.055,16197.0
2016-04-26 13:00:00,97.01,97.15,96.97,97.03,15389.0,81.055,81.1719,81.0215,81.0717,15389.0
2016-04-26 13:30:00,97.03,97.03,96.76,96.82,17390.0,81.0717,81.0717,80.8461,80.8962,17390.0
2016-04-26 14:00:00,96.82,96.86,96.68,96.82,31069.0,80.8962,80.9296,80.7792,80.8962,31069.0
2016-04-26 14:30:00,96.79,97.0,96.75,96.94,13577.0,80.8711,81.0466,80.8377,80.9965,13577.0
2016-04-26 15:00:00,96.96,97.02,96.81,96.9,20886.0,81.0132,81.0633,80.8878,80.963,20886.0
2016-04-26 15:30:00,96.9,96.98,96.72,96.8,131977.0,80.963,81.0299,80.8126,80.8795,131977.0
2016-04-27 09:30:00,96.74,97.32,96.58,97.3,9875.0,80.8294,81.314,80.6957,81.2973,9875.0
2016-04-27 10:00:00,97.24,97.8,97.1,97.54,24113.0,81.2471,81.715,81.1301,81.4978,24113.0
2016-04-27 10:30:00,97.49,97.62,97.28,97.38,19610.0,81.456,81.5646,81.2805,81.3641,19610.0
2016-04-27 11:00:00,97.38,97.7,97.38,97.54,13117.0,81.3641,81.6315,81.3641,81.4978,13117.0
2016-04-27 11:30:00,97.58,97.96,97.39,97.57,24887.0,81.5312,81.8487,81.3725,81.5228,24887.0
2016-04-27 12:00:00,97.57,97.62,97.31,97.31,14091.0,81.5228,81.5646,81.3056,81.3056,14091.0
2016-04-27 12:30:00,97.34,97.41,97.23,97.4,11953.0,81.3307,81.3892,81.2388,81.3808,11953.0
2016-04-27 13:00:00,97.4,97.5,97.34,97.44,9667.0,81.3808,81.4644,81.3307,81.4142,9667.0
2016-04-27 13:30:00,97.44,97.6,97.4,97.43,8846.0,81.4142,81.5479,81.3808,81.4059,8846.0
2016-04-27 14:00:00,97.42,97.63,97.26,97.37,22492.0,81.3975,81.573,81.2638,81.3557,22492.0
2016-04-27 14:30:00,97.39,97.39,97.07,97.2,24157.0,81.3725,81.3725,81.1051,81.2137,24157.0
2016-04-27 15:00:00,97.2,97.32,97.04,97.15,30842.0,81.2137,81.314,81.08,81.1719,30842.0
2016-04-27 15:30:00,97.2,97.26,96.87,97.01,64419.0,81.2137,81.2638,80.938,81.055,64419.0
2016-04-28 09:30:00,96.4,96.4,95.82,96.15,4657.0,80.5453,80.5453,80.0607,80.3364,4657.0
2016-04-28 10:00:00,96.28,96.85,96.27,96.63,8532.0,80.445,80.9213,80.4367,80.7374,8532.0
2016-04-28 10:30:00,96.75,96.75,96.39,96.54,6191.0,80.8377,80.8377,80.5369,80.6623,6191.0
2016-04-28 11:00:00,96.46,96.82,96.37,96.7,5341.0,80.5954,80.8962,80.5202,80.7959,5341.0
2016-04-28 11:30:00,96.75,96.77,96.41,96.45,8934.0,80.8377,80.8544,80.5536,80.5871,8934.0
2016-04-28 12:00:00,96.5,96.64,96.42,96.6,13345.0,80.6288,80.7458,80.562,80.7124,13345.0
2016-04-28 12:30:00,96.57,96.77,96.53,96.6,15708.0,80.6873,80.8544,80.6539,80.7124,15708.0
2016-04-28 13:00:00,96.6,96.71,96.28,96.5,17577.0,80.7124,80.8043,80.445,80.6288,17577.0
2016-04-28 13:30:00,96.43,96.59,96.35,96.54,7798.0,80.5703,80.704,80.5035,80.6623,7798.0
2016-04-28 14:00:00,96.52,96.72,96.47,96.53,8450.0,80.6455,80.8126,80.6038,80.6539,8450.0
2016-04-28 14:30:00,96.63,96.7,96.4,96.4,14011.0,80.7374,80.7959,80.5453,80.5453,14011.0
2016-04-28 15:00:00,96.39,96.49,95.64,95.65,24559.0,80.5369,80.6205,79.9103,79.9186,24559.0
2016-04-28 15:30:00,95.69,95.83,95.42,95.73,54633.0,79.952,80.069,79.7265,79.9855,54633.0
2016-04-29 09:30:00,91.58,92.82,90.17,92.63,32300.0,76.518,77.5541,75.3399,77.3953,32300.0
2016-04-29 10:00:00,92.58,94.88,92.55,94.53,29289.0,77.3535,79.2753,77.3285,78.9828,29289.0
2016-04-29 10:30:00,94.48,95.21,94.48,94.71,26746.0,78.9411,79.551,78.9411,79.1332,26746.0
2016-04-29 11:00:00,94.61,95.0,94.27,94.89,20033.0,79.0497,79.3755,78.7656,79.2836,20033.0
2016-04-29 11:30:00,94.89,95.64,94.61,95.28,21938.0,79.2836,79.9103,79.0497,79.6095,21938.0
2016-04-29 12:00:00,95.27,95.36,94.9,95.09,17032.0,79.6011,79.6763,79.292,79.4507,17032.0
2016-04-29 12:30:00,95.09,95.3,95.0,95.3,15500.0,79.4507,79.6262,79.3755,79.6262,15500.0
2016-04-29 13:00:00,95.12,95.44,94.99,95.39,11574.0,79.4758,79.7432,79.3672,79.7014,11574.0
2016-04-29 13:30:00,95.39,95.63,95.35,95.52,24430.0,79.7014,79.9019,79.668,79.81,24430.0
2016-04-29 14:00:00,95.45,95.49,94.68,94.87,14535.0,79.7515,79.7849,79.1082,79.2669,14535.0
2016-04-29 14:30:00,94.91,94.91,94.47,94.47,7804.0,79.3003,79.3003,78.9327,78.9327,7804.0
2016-04-29 15:00:00,94.59,94.93,94.48,94.79,7915.0,79.033,79.317,78.9411,79.2001,7915.0
2016-04-29 15:30:00,94.83,95.35,94.73,95.22,56402.0,79.2335,79.668,79.1499,79.5593,56402.0
2016-05-02 09:30:00,95.45,96.07,95.33,95.67,11539.0,79.7515,80.2696,79.6513,79.9353,11539.0
2016-05-02 10:00:00,95.62,96.3,95.55,95.62,26560.0,79.8936,80.4617,79.8351,79.8936,26560.0
2016-05-02 10:30:00,95.61,95.61,94.72,94.88,23817.0,79.8852,79.8852,79.1416,79.2753,23817.0
2016-05-02 11:00:00,94.86,95.18,94.79,95.09,22295.0,79.2586,79.5259,79.2001,79.4507,22295.0
2016-05-02 11:30:00,95.02,95.15,94.9,94.9,11191.0,79.3922,79.5009,79.292,79.292,11191.0
2016-05-02 12:00:00,94.81,94.87,94.51,94.51,8838.0,79.2168,79.2669,78.9661,78.9661,8838.0
2016-05-02 12:30:00,94.52,94.79,94.5,94.75,18401.0,78.9745,79.2001,78.9578,79.1666,18401.0
2016-05-02 13:00:00,94.8,95.13,94.8,94.98,5345.0,79.2084,79.4842,79.2084,79.3588,5345.0
2016-05-02 13:30:00,95.07,95.07,94.81,94.88,10584.0,79.434,79.434,79.2168,79.2753,10584.0
2016-05-02 14:00:00,94.89,94.9,94.69,94.74,8337.0,79.2836,79.292,79.1165,79.1583,8337.0
2016-05-02 14:30:00,94.74,94.76,94.6,94.64,19971.0,79.1583,79.175,79.0413,79.0747,19971.0
2016-05-02 15:00:00,94.61,94.87,94.61,94.71,32827.0,79.0497,79.2669,79.0497,79.1332,32827.0
2016-05-02 15:30:00,94.71,94.71,94.4,94.56,61536.0,79.1332,79.1332,78.8742,79.0079,61536.0
2016-05-03 09:30:00,93.72,94.09,93.35,93.81,20697.0,78.3061,78.6152,77.9969,78.3812,20697.0
2016-05-03 10:00:00,93.82,93.98,93.3,93.79,14109.0,78.3896,78.5233,77.9551,78.3645,14109.0
2016-05-03 10:30:00,93.74,93.78,93.53,93.64,9637.0,78.3228,78.3562,78.1473,78.2392,9637.0
2016-05-03 11:00:00,93.68,93.78,93.35,93.42,32915.0,78.2726,78.3562,77.9969,78.0554,32915.0
2016-05-03 11:30:00,93.38,93.72,93.34,93.64,20400.0,78.022,78.3061,77.9885,78.2392,20400.0
2016-05-03 12:00:00,93.63,93.85,93.5,93.53,18329.0,78.2309,78.4147,78.1222,78.1473,18329.0
2016-05-03 12:30:00,93.59,93.83,93.59,93.64,13574.0,78.1974,78.398,78.1974,78.2392,13574.0
2016-05-03 13:00:00,93.7,93.78,93.61,93.67,15855.0,78.2893,78.3562,78.2141,78.2643,15855.0
2016-05-03 13:30:00,93.77,94.13,93.76,93.87,17500.0,78.3478,78.6486,78.3395,78.4314,17500.0
2016-05-03 14:00:00,93.87,94.23,93.86,94.23,21179.0,78.4314,78.7322,78.423,78.7322,21179.0
2016-05-03 14:30:00,94.25,94.65,94.19,94.59,30123.0,78.7489,79.0831,78.6988,79.033,30123.0
2016-05-03 15:00:00,94.65,94.74,94.51,94.65,26256.0,79.0831,79.1583,78.9661,79.0831,26256.0
2016-05-03 15:30:00,94.65,94.81,94.44,94.61,50350.0,79.0831,79.2168,78.9076,79.0497,50350.0
2016-05-04 09:30:00,93.76,94.68,93.46,94.64,13797.0,78.3395,79.1082,78.0888,79.0747,13797.0
2016-05-04 10:00:00,94.66,94.85,94.17,94.2,23811.0,79.0915,79.2502,78.682,78.7071,23811.0
2016-05-04 10:30:00,94.16,94.32,93.97,93.98,9372.0,78.6737,78.8074,78.5149,78.5233,9372.0
2016-05-04 11:00:00,93.99,94.22,93.74,93.74,20056.0,78.5316,78.7238,78.3228,78.3228,20056.0
2016-05-04 11:30:00,93.87,94.0,93.72,93.92,11907.0,78.4314,78.54,78.3061,78.4732,11907.0
2016-05-04 12:00:00,94.01,94.17,93.84,94.11,17700.0,78.5484,78.682,78.4063,78.6319,17700.0
2016-05-04 12:30:00,94.16,94.27,94.03,94.19,14831.0,78.6737,78.7656,78.5651,78.6988,14831.0
2016-05-04 13:00:00,94.19,94.44,94.19,94.44,8900.0,78.6988,78.9076,78.6988,78.9076,8900.0
2016-05-04 13:30:00,94.44,94.52,94.22,94.32,24415.0,78.9076,78.9745,78.7238,78.8074,24415.0
2016-05-04 14:00:00,94.36,94.62,94.23,94.56,23187.0,78.8408,79.058,78.7322,79.0079,23187.0
2016-05-04 14:30:00,94.62,94.66,94.41,94.5,14705.0,79.058,79.0915,78.8826,78.9578,14705.0
2016-05-04 15:00:00,94.49,94.68,94.26,94.56,19870.0,78.9494,79.1082,78.7572,79.0079,19870.0
2016-05-04 15:30:00,94.59,94.92,94.57,94.88,89113.0,79.033,79.3087,79.0163,79.2753,89113.0
2016-05-05 09:30:00,95.33,95.85,95.1,95.85,27301.0,79.6513,80.0857,79.4591,80.0857,27301.0
2016-05-05 10:00:00,96.03,96.1,95.43,95.53,16025.0,80.2361,80.2946,79.7348,79.8184,16025.0
2016-05-05 10:30:00,95.48,95.81,95.43,95.59,8766.0,79.7766,80.0523,79.7348,79.8685,8766.0
2016-05-05 11:00:00,95.64,95.89,95.5,95.5,13573.0,79.9103,80.1192,79.7933,79.7933,13573.0
2016-05-05 11:30:00,95.49,95.75,95.48,95.61,10514.0,79.7849,80.0022,79.7766,79.8852,10514.0
2016-05-05 12:00:00,95.56,95.57,95.27,95.4,4100.0,79.8434,79.8518,79.6011,79.7097,4100.0
2016-05-05 12:30:00,95.34,95.4,95.22,95.33,10912.0,79.6596,79.7097,79.5593,79.6513,10912.0
2016-05-05 13:00:00,95.31,95.35,95.1,95.1,12320.0,79.6345,79.668,79.4591,79.4591,12320.0
2016-05-05 13:30:00,95.12,95.28,95.04,95.26,8115.0,79.4758,79.6095,79.409,79.5928,8115.0
2016-05-05 14:00:00,95.2,95.24,94.96,94.96,11331.0,79.5426,79.5761,79.3421,79.3421,11331.0
2016-05-05 14:30:00,94.97,95.21,94.9,95.16,13176.0,79.3505,79.551,79.292,79.5092,13176.0
2016-05-05 15:00:00,95.13,95.31,95.05,95.31,14217.0,79.4842,79.6345,79.4173,79.6345,14217.0
2016-05-05 15:30:00,95.27,95.4,95.11,95.4,60573.0,79.6011,79.7097,79.4674,79.7097,60573.0
2016-05-06 09:30:00,94.64,95.34,94.6,94.6,3726.0,79.3836,79.9707,79.35,79.35,3726.0
2016-05-06 10:00:00,94.71,95.01,94.39,94.74,6859.0,79.4423,79.6939,79.1739,79.4675,6859.0
2016-05-06 10:30:00,94.53,94.57,94.28,94.34,13000.0,79.2913,79.3249,79.0816,79.132,13000.0
2016-05-06 11:00:00,94.54,94.97,94.53,94.81,4100.0,79.2997,79.6604,79.2913,79.5262,4100.0
2016-05-06 11:30:00,94.88,95.02,94.79,94.79,4724.0,79.5849,79.7023,79.5094,79.5094,4724.0
2016-05-06 12:00:00,94.78,95.09,94.71,94.96,4329.0,79.501,79.7611,79.4423,79.652,4329.0
2016-05-06 12:30:00,94.95,95.09,94.88,94.93,3050.0,79.6436,79.7611,79.5849,79.6268,3050.0
2016-05-06 13:00:00,95.01,95.23,94.95,95.07,5864.0,79.6939,79.8785,79.6436,79.7443,5864.0
2016-05-06 13:30:00,95.0,95.0,94.72,94.72,12610.0,79.6856,79.6856,79.4507,79.4507,12610.0
2016-05-06 14:00:00,94.72,94.83,94.66,94.68,16959.0,79.4507,79.543,79.4004,79.4171,16959.0
2016-05-06 14:30:00,94.69,94.82,94.54,94.59,10651.0,79.4255,79.5346,79.2997,79.3417,10651.0
2016-05-06 15:00:00,94.58,94.71,94.53,94.6,8049.0,79.3333,79.4423,79.2913,79.35,8049.0
2016-05-06 15:30:00,94.61,94.75,94.46,94.72,33108.0,79.3584,79.4759,79.2326,79.4507,33108.0
2016-05-09 09:30:00,94.61,95.16,94.53,94.94,11496.0,79.3584,79.8198,79.2913,79.6352,11496.0
2016-05-09 10:00:00,95.02,95.02,94.63,94.85,17160.0,79.7023,79.7023,79.3752,79.5597,17160.0
2016-05-09 10:30:00,94.7,94.94,94.64,94.79,3625.0,79.4339,79.6352,79.3836,79.5094,3625.0
2016-05-09 11:00:00,94.8,94.8,94.21,94.42,8005.0,79.5178,79.5178,79.0229,79.1991,8005.0
2016-05-09 11:30:00,94.31,94.55,94.23,94.44,15407.0,79.1068,79.3081,79.0397,79.2158,15407.0
2016-05-09 12:00:00,94.43,94.57,94.33,94.57,2601.0,79.2074,79.3249,79.1236,79.3249,2601.0
2016-05-09 12:30:00,94.58,94.72,94.5,94.67,4365.0,79.3333,79.4507,79.2662,79.4088,4365.0
2016-05-09 13:00:00,94.6,94.8,94.51,94.61,6929.0,79.35,79.5178,79.2745,79.3584,6929.0
2016-05-09 13:30:00,94.66,94.78,94.6,94.63,3871.0,79.4004,79.501,79.35,79.3752,3871.0
2016-05-09 14:00:00,94.67,94.76,94.53,94.68,7944.0,79.4088,79.4842,79.2913,79.4171,7944.0
2016-05-09 14:30:00,94.66,94.79,94.63,94.7,5316.0,79.4004,79.5094,79.3752,79.4339,5316.0
2016-05-09 15:00:00,94.88,94.88,94.69,94.75,9106.0,79.5849,79.5849,79.4255,79.4759,9106.0
2016-05-09 15:30:00,94.76,94.76,94.5,94.56,18902.0,79.4842,79.4842,79.2662,79.3165,18902.0
2016-05-10 09:30:00,94.79,95.88,94.57,95.6,11356.0,79.5094,80.4237,79.3249,80.1888,11356.0
2016-05-10 10:00:00,95.63,95.63,95.27,95.4,18183.0,80.214,80.214,79.912,80.0211,18183.0
2016-05-10 10:30:00,95.48,95.56,95.22,95.42,20824.0,80.0882,80.1553,79.8701,80.0379,20824.0
2016-05-10 11:00:00,95.48,95.82,95.48,95.62,6811.0,80.0882,80.3734,80.0882,80.2056,6811.0
2016-05-10 11:30:00,95.76,95.76,95.52,95.75,2290.0,80.323,80.323,80.1217,80.3147,2290.0
2016-05-10 12:00:00,95.7,96.04,95.7,95.88,6114.0,80.2727,80.5579,80.2727,80.4237,6114.0
2016-05-10 12:30:00,95.93,95.93,95.52,95.52,1900.0,80.4656,80.4656,80.1217,80.1217,1900.0
2016-05-10 13:00:00,95.55,95.65,95.33,95.39,14844.0,80.1469,80.2308,79.9624,80.0127,14844.0
2016-05-10 13:30:00,95.38,95.6,95.37,95.59,2723.0,80.0043,80.1888,79.9959,80.1804,2723.0
2016-05-10 14:00:00,95.62,95.62,95.35,95.39,9428.0,80.2056,80.2056,79.9791,80.0127,9428.0
2016-05-10 14:30:00,95.47,95.53,95.42,95.44,18644.0,80.0798,80.1301,80.0379,80.0546,18644.0
2016-05-10 15:00:00,95.42,95.64,95.42,95.62,9758.0,80.0379,80.2224,80.0379,80.2056,9758.0
2016-05-10 15:30:00,95.62,95.74,95.48,95.72,22898.0,80.2056,80.3063,80.0882,80.2895,22898.0
2016-05-11 09:30:00,95.55,95.98,95.51,95.55,3539.0,80.1469,80.5076,80.1133,80.1469,3539.0
2016-05-11 10:00:00,95.69,96.34,95.49,96.27,14727.0,80.2643,80.8095,80.0966,80.7508,14727.0
2016-05-11 10:30:00,96.27,96.3,95.81,95.85,14892.0,80.7508,80.776,80.365,80.3985,14892.0
2016-05-11 11:00:00,95.84,95.98,95.46,95.81,8038.0,80.3901,80.5076,80.0714,80.365,8038.0
2016-05-11 11:30:00,95.79,95.8,95.49,95.58,5100.0,80.3482,80.3566,80.0966,80.1721,5100.0
2016-05-11 12:00:00,95.59,95.84,95.54,95.7,8915.0,80.1804,80.3901,80.1385,80.2727,8915.0
2016-05-11 12:30:00,95.65,95.83,95.64,95.78,7931.0,80.2308,80.3818,80.2224,80.3398,7931.0
2016-05-11 13:00:00,95.78,95.78,95.66,95.66,3200.0,80.3398,80.3398,80.2392,80.2392,3200.0
2016-05-11 13:30:00,95.59,95.62,95.38,95.58,3279.0,80.1804,80.2056,80.0043,80.1721,3279.0
2016-05-11 14:00:00,95.52,95.53,95.3,95.53,5301.0,80.1217,80.1301,79.9372,80.1301,5301.0
2016-05-11 14:30:00,95.54,95.62,95.32,95.39,11325.0,80.1385,80.2056,79.954,80.0127,11325.0
2016-05-11 15:00:00,95.39,95.47,95.15,95.18,9806.0,80.0127,80.0798,79.8114,79.8365,9806.0
2016-05-11 15:30:00,95.23,95.28,94.91,94.99,36814.0,79.8785,79.9204,79.6101,79.6772,36814.0
2016-05-12 09:30:00,95.42,95.78,95.35,95.51,7383.0,80.0379,80.3398,79.9791,80.1133,7383.0
2016-05-12 10:00:00,95.45,95.47,95.03,95.32,8020.0,80.063,80.0798,79.7107,79.954,8020.0
2016-05-12 10:30:00,95.34,95.43,94.84,95.18,8500.0,79.9707,80.0462,79.5514,79.8365,8500.0
2016-05-12 11:00:00,95.2,95.2,94.71,94.71,10549.0,79.8533,79.8533,79.4423,79.4423,10549.0
2016-05-12 11:30:00,94.82,94.88,94.51,94.51,7462.0,79.5346,79.5849,79.2745,79.2745,7462.0
2016-05-12 12:00:00,94.63,94.99,94.62,94.93,2648.0,79.3752,79.6772,79.3668,79.6268,2648.0
2016-05-12 12:30:00,95.02,95.07,94.67,95.04,6200.0,79.7023,79.7443,79.4088,79.7191,6200.0
2016-05-12 13:00:00,94.97,94.97,94.79,94.93,5300.0,79.6604,79.6604,79.5094,79.6268,5300.0
2016-05-12 13:30:00,94.89,95.27,94.83,95.27,4176.0,79.5933,79.912,79.543,79.912,4176.0
2016-05-12 14:00:00,95.35,95.66,95.29,95.53,12473.0,79.9791,80.2392,79.9288,80.1301,12473.0
2016-05-12 14:30:00,95.53,95.88,95.41,95.84,9319.0,80.1301,80.4237,80.0295,80.3901,9319.0
2016-05-12 15:00:00,95.76,95.93,95.61,95.88,14815.0,80.323,80.4656,80.1972,80.4237,14815.0
2016-05-12 15:30:00,95.83,95.85,95.45,95.61,45221.0,80.3818,80.3985,80.063,80.1972,45221.0
2016-05-13 09:30:00,95.58,96.45,95.36,96.25,11121.0,80.1721,80.9018,79.9875,80.7341,11121.0
2016-05-13 10:00:00,96.24,96.52,95.98,96.4,12277.0,80.7257,80.9605,80.5076,80.8599,12277.0
2016-05-13 10:30:00,96.33,96.41,95.99,96.3,9352.0,80.8012,80.8683,80.516,80.776,9352.0
2016-05-13 11:00:00,96.19,96.66,96.06,96.66,8279.0,80.6837,81.078,80.5747,81.078,8279.0
2016-05-13 11:30:00,96.66,96.66,96.23,96.23,11197.0,81.078,81.078,80.7173,80.7173,11197.0
2016-05-13 12:00:00,96.23,96.38,96.08,96.29,7212.0,80.7173,80.8431,80.5915,80.7676,7212.0
2016-05-13 12:30:00,96.42,96.42,96.09,96.09,7507.0,80.8766,80.8766,80.5998,80.5998,7507.0
2016-05-13 13:00:00,96.15,96.19,95.81,95.82,6709.0,80.6502,80.6837,80.365,80.3734,6709.0
2016-05-13 13:30:00,95.79,95.85,95.31,95.35,6586.0,80.3482,80.3985,79.9456,79.9791,6586.0
2016-05-13 14:00:00,95.36,95.98,95.36,95.57,28234.0,79.9875,80.5076,79.9875,80.1637,28234.0
2016-05-13 14:30:00,95.65,95.74,95.48,95.7,19142.0,80.2308,80.3063,80.0882,80.2727,19142.0
2016-05-13 15:00:00,95.71,95.85,95.59,95.72,44656.0,80.2811,80.3985,80.1804,80.2895,44656.0
2016-05-13 15:30:00,95.71,95.92,95.54,95.87,69308.0,80.2811,80.4573,80.1385,80.4153,69308.0
2016-05-16 09:30:00,95.72,96.28,95.67,95.76,9278.0,80.2895,80.7592,80.2476,80.323,9278.0
2016-05-16 10:00:00,95.74,96.16,95.72,95.97,6657.0,80.3063,80.6586,80.2895,80.4992,6657.0
2016-05-16 10:30:00,95.96,96.2,95.78,96.07,26254.0,80.4908,80.6921,80.3398,80.5831,26254.0
2016-05-16 11:00:00,96.07,96.12,95.68,96.0,12285.0,80.5831,80.625,80.2559,80.5244,12285.0
2016-05-16 11:30:00,95.97,96.24,95.84,96.03,15851.0,80.4992,80.7257,80.3901,80.5495,15851.0
2016-05-16 12:00:00,96.1,96.1,95.84,95.85,9991.0,80.6082,80.6082,80.3901,80.3985,9991.0
2016-05-16 12:30:00,95.88,95.98,95.61,95.98,4344.0,80.4237,80.5076,80.1972,80.5076,4344.0
2016-05-16 13:00:00,95.98,96.01,95.84,96.0,1900.0,80.5076,80.5327,80.3901,80.5244,1900.0
2016-05-16 13:30:00,96.01,96.01,95.75,95.81,5427.0,80.5327,80.5327,80.3147,80.365,5427.0
2016-05-16 14:00:00,95.81,96.15,95.67,96.08,7575.0,80.365,80.6502,80.2476,80.5915,7575.0
2016-05-16 14:30:00,96.04,96.15,96.0,96.0,3949.0,80.5579,80.6502,80.5244,80.5244,3949.0
2016-05-16 15:00:00,96.01,96.16,96.01,96.08,18141.0,80.5327,80.6586,80.5327,80.5915,18141.0
2016-05-16 15:30:00,96.07,96.13,95.69,95.72,45181.0,80.5831,80.6334,80.2643,80.2895,45181.0
2016-05-17 09:30:00,95.74,95.74,95.07,95.36,25183.0,80.3063,80.3063,79.7443,79.9875,25183.0
2016-05-17 10:00:00,95.51,95.71,94.89,95.53,11239.0,80.1133,80.2811,79.5933,80.1301,11239.0
2016-05-17 10:30:00,95.39,95.6,95.28,95.5,10335.0,80.0127,80.1888,79.9204,80.105,10335.0
2016-05-17 11:00:00,95.41,95.78,95.27,95.78,10284.0,80.0295,80.3398,79.912,80.3398,10284.0
2016-05-17 11:30:00,95.78,95.94,95.65,95.88,17400.0,80.3398,80.474,80.2308,80.4237,17400.0
2016-05-17 12:00:00,95.89,95.89,95.61,95.61,19283.0,80.4321,80.4321,80.1972,80.1972,19283.0
2016-05-17 12:30:00,95.6,95.7,95.41,95.52,4955.0,80.1888,80.2727,80.0295,80.1217,4955.0
2016-05-17 13:00:00,95.58,95.58,95.16,95.4,6750.0,80.1721,80.1721,79.8198,80.0211,6750.0
2016-05-17 13:30:00,95.35,95.63,95.1,95.1,6143.0,79.9791,80.214,79.7694,79.7694,6143.0
2016-05-17 14:00:00,95.18,95.26,94.48,94.79,13664.0,79.8365,79.9036,79.2494,79.5094,13664.0
2016-05-17 14:30:00,94.79,95.05,94.72,95.05,19433.0,79.5094,79.7275,79.4507,79.7275,19433.0
2016-05-17 15:00:00,95.03,95.39,94.94,95.12,20693.0,79.7107,80.0127,79.6352,79.7862,20693.0
2016-05-17 15:30:00,95.12,95.3,95.02,95.16,45049.0,79.7862,79.9372,79.7023,79.8198,45049.0
2016-05-18 09:30:00,95.06,95.82,95.0,95.73,11200.0,79.7359,80.3734,79.6856,80.2979,11200.0
2016-05-18 10:00:00,95.76,96.2,95.51,95.98,19754.0,80.323,80.6921,80.1133,80.5076,19754.0
2016-05-18 10:30:00,96.01,96.1,95.43,95.43,17948.0,80.5327,80.6082,80.0462,80.0462,17948.0
2016-05-18 11:00:00,95.53,95.72,95.36,95.72,18932.0,80.1301,80.2895,79.9875,80.2895,18932.0
2016-05-18 11:30:00,95.69,96.0,95.58,95.88,9600.0,80.2643,80.5244,80.1721,80.4237,9600.0
2016-05-18 12:00:00,95.88,95.88,95.51,95.69,25919.0,80.4237,80.4237,80.1133,80.2643,25919.0
2016-05-18 12:30:00,95.69,96.6,95.69,96.6,19408.0,80.2643,81.0276,80.2643,81.0276,19408.0
2016-05-18 13:00:00,96.58,96.82,96.49,96.72,9900.0,81.0109,81.2122,80.9354,81.1283,9900.0
2016-05-18 13:30:00,96.76,97.0,96.57,96.81,9457.0,81.1618,81.3631,81.0025,81.2038,9457.0
2016-05-18 14:00:00,96.68,96.72,96.05,96.1,16552.0,81.0947,81.1283,80.5663,80.6082,16552.0
2016-05-18 14:30:00,96.1,96.59,95.83,96.36,22655.0,80.6082,81.0192,80.3818,80.8263,22655.0
2016-05-18 15:00:00,96.48,96.85,96.02,96.05,27890.0,80.927,81.2373,80.5411,80.5663,27890.0
2016-05-18 15:30:00,96.13,96.49,95.94,96.47,41182.0,80.6334,80.9354,80.474,80.9186,41182.0
2016-05-19 09:30:00,95.78,96.29,95.14,95.28,16209.0,80.3398,80.7676,79.803,79.9204,16209.0
2016-05-19 10:00:00,95.14,95.24,94.78,94.91,14496.0,79.803,79.8869,79.501,79.6101,14496.0
2016-05-19 10:30:00,94.95,95.03,94.69,94.92,10795.0,79.6436,79.7107,79.4255,79.6185,10795.0
2016-05-19 11:00:00,94.95,95.17,94.67,95.01,11214.0,79.6436,79.8282,79.4088,79.6939,11214.0
2016-05-19 11:30:00,94.98,95.0,94.77,94.99,9429.0,79.6688,79.6856,79.4926,79.6772,9429.0
2016-05-19 12:00:00,95.04,95.2,94.76,94.88,15660.0,79.7191,79.8533,79.4842,79.5849,15660.0
2016-05-19 12:30:00,94.88,94.89,94.48,94.53,13109.0,79.5849,79.5933,79.2494,79.2913,13109.0
2016-05-19 13:00:00,94.49,94.62,94.43,94.6,8500.0,79.2578,79.3668,79.2074,79.35,8500.0
2016-05-19 13:30:00,94.59,94.96,94.59,94.75,13265.0,79.3417,79.652,79.3417,79.4759,13265.0
2016-05-19 14:00:00,94.76,95.07,94.69,94.97,13251.0,79.4842,79.7443,79.4255,79.6604,13251.0
2016-05-19 14:30:00,95.03,95.03,94.71,94.84,12080.0,79.7107,79.7107,79.4423,79.5514,12080.0
2016-05-19 15:00:00,94.88,95.43,94.88,95.22,15735.0,79.5849,80.0462,79.5849,79.8701,15735.0
2016-05-19 15:30:00,95.24,95.37,95.17,95.28,40715.0,79.8869,79.9959,79.8282,79.9204,40715.0
2016-05-20 09:30:00,95.8,96.42,95.76,96.06,9335.0,80.3566,80.8766,80.323,80.5747,9335.0
2016-05-20 10:00:00,96.12,96.88,95.96,96.67,17520.0,80.625,81.2625,80.4908,81.0863,17520.0
2016-05-20 10:30:00,96.66,96.8,96.35,96.44,5866.0,81.078,81.1954,80.8179,80.8934,5866.0
2016-05-20 11:00:00,96.48,96.82,96.42,96.78,7730.0,80.927,81.2122,80.8766,81.1786,7730.0
2016-05-20 11:30:00,96.85,96.93,96.58,96.58,8427.0,81.2373,81.3044,81.0109,81.0109,8427.0
2016-05-20 12:00:00,96.58,96.58,96.42,96.42,4115.0,81.0109,81.0109,80.8766,80.8766,4115.0
2016-05-20 12:30:00,96.32,96.51,96.22,96.43,8270.0,80.7928,80.9521,80.7089,80.885,8270.0
2016-05-20 13:00:00,96.35,96.45,96.14,96.14,7356.0,80.8179,80.9018,80.6418,80.6418,7356.0
2016-05-20 13:30:00,96.13,96.16,95.91,95.92,3636.0,80.6334,80.6586,80.4489,80.4573,3636.0
2016-05-20 14:00:00,95.92,96.26,95.92,96.25,9710.0,80.4573,80.7424,80.4573,80.7341,9710.0
2016-05-20 14:30:00,96.2,96.25,96.13,96.22,6300.0,80.6921,80.7341,80.6334,80.7089,6300.0
2016-05-20 15:00:00,96.12,96.25,95.97,96.19,14673.0,80.625,80.7341,80.4992,80.6837,14673.0
2016-05-20 15:30:00,96.22,96.46,96.16,96.44,34120.0,80.7089,80.9102,80.6586,80.8934,34120.0
2016-05-23 09:30:00,96.22,96.3,95.48,95.73,10432.0,80.7089,80.776,80.0882,80.2979,10432.0
2016-05-23 10:00:00,95.57,96.16,95.57,95.73,6138.0,80.1637,80.6586,80.1637,80.2979,6138.0
2016-05-23 10:30:00,95.61,95.77,95.5,95.77,7273.0,80.1972,80.3314,80.105,80.3314,7273.0
2016-05-23 11:00:00,95.7,96.04,95.61,95.74,4501.0,80.2727,80.5579,80.1972,80.3063,4501.0
2016-05-23 11:30:00,95.78,95.78,95.44,95.52,4025.0,80.3398,80.3398,80.0546,80.1217,4025.0
2016-05-23 12:00:00,95.61,95.83,95.61,95.83,3617.0,80.1972,80.3818,80.1972,80.3818,3617.0
2016-05-23 12:30:00,95.79,95.81,95.72,95.81,1901.0,80.3482,80.365,80.2895,80.365,1901.0
2016-05-23 13:00:00,95.81,96.07,95.81,95.9,4111.0,80.365,80.5831,80.365,80.4405,4111.0
2016-05-23 13:30:00,95.92,95.94,95.62,95.84,8714.0,80.4573,80.474,80.2056,80.3901,8714.0
2016-05-23 14:00:00,95.85,95.98,95.75,95.92,7014.0,80.3985,80.5076,80.3147,80.4573,7014.0
2016-05-23 14:30:00,96.02,96.11,95.97,96.02,5316.0,80.5411,80.6166,80.4992,80.5411,5316.0
2016-05-23 15:00:00,96.08,96.1,96.02,96.07,5738.0,80.5915,80.6082,80.5411,80.5831,5738.0
2016-05-23 15:30:00,96.05,96.24,95.86,95.98,36870.0,80.5663,80.7257,80.4069,80.5076,36870.0
2016-05-24 09:30:00,96.33,97.52,96.18,97.43,21579.0,80.8012,81.7993,80.6753,81.7238,21579.0
2016-05-24 10:00:00,97.43,97.86,97.35,97.66,4235.0,81.7238,82.0845,81.6567,81.9168,4235.0
2016-05-24 10:30:00,97.72,97.79,97.45,97.66,8870.0,81.9671,82.0258,81.7406,81.9168,8870.0
2016-05-24 11:00:00,97.65,97.78,97.34,97.38,8507.0,81.9084,82.0174,81.6483,81.6819,8507.0
2016-05-24 11:30:00,97.33,97.65,97.2,97.61,7250.0,81.64,81.9084,81.5309,81.8748,7250.0
2016-05-24 12:00:00,97.56,97.66,97.54,97.57,5217.0,81.8329,81.9168,81.8161,81.8413,5217.0
2016-05-24 12:30:00,97.65,97.72,97.46,97.65,8320.0,81.9084,81.9671,81.749,81.9084,8320.0
2016-05-24 13:00:00,97.69,97.7,97.31,97.36,6730.0,81.9419,81.9503,81.6232,81.6651,6730.0
2016-05-24 13:30:00,97.3,97.31,97.06,97.18,6366.0,81.6148,81.6232,81.4135,81.5141,6366.0
2016-05-24 14:00:00,97.23,97.37,97.03,97.32,5985.0,81.5561,81.6735,81.3883,81.6316,5985.0
2016-05-24 14:30:00,97.31,97.46,97.26,97.46,3500.0,81.6232,81.749,81.5812,81.749,3500.0
2016-05-24 15:00:00,97.43,97.6,97.37,97.54,7453.0,81.7238,81.8664,81.6735,81.8161,7453.0
2016-05-24 15:30:00,97.59,97.79,97.51,97.74,30931.0,81.858,82.0258,81.7909,81.9839,30931.0
2016-05-25 09:30:00,98.0,98.7,98.0,98.35,7061.0,82.2019,82.7891,82.2019,82.4955,7061.0
2016-05-25 10:00:00,98.23,98.46,98.13,98.46,8271.0,82.3949,82.5878,82.311,82.5878,8271.0
2016-05-25 10:30:00,98.32,98.37,98.15,98.21,9565.0,82.4704,82.5123,82.3278,82.3781,9565.0
2016-05-25 11:00:00,98.2,98.29,97.9,98.03,10500.0,82.3697,82.4452,82.1181,82.2271,10500.0
2016-05-25 11:30:00,98.07,98.12,97.86,98.04,7323.0,82.2607,82.3026,82.0845,82.2355,7323.0
2016-05-25 12:00:00,97.99,98.1,97.92,97.93,3848.0,82.1936,82.2858,82.1348,82.1432,3848.0
2016-05-25 12:30:00,97.92,98.02,97.88,97.9,2100.0,82.1348,82.2187,82.1013,82.1181,2100.0
2016-05-25 13:00:00,97.89,98.08,97.85,98.05,6487.0,82.1097,82.269,82.0761,82.2439,6487.0
2016-05-25 13:30:00,98.05,98.15,97.94,97.99,5894.0,82.2439,82.3278,82.1516,82.1936,5894.0
2016-05-25 14:00:00,98.04,98.26,98.01,98.24,12255.0,82.2355,82.42,82.2103,82.4033,12255.0
2016-05-25 14:30:00,98.22,98.29,98.12,98.18,6000.0,82.3865,82.4452,82.3026,82.3529,6000.0
2016-05-25 15:00:00,98.08,98.26,98.03,98.25,5367.0,82.269,82.42,82.2271,82.4116,5367.0
2016-05-25 15:30:00,98.18,98.4,98.17,98.21,39947.0,82.3529,82.5375,82.3445,82.3781,39947.0
2016-05-26 09:30:00,98.24,98.25,97.79,97.98,7113.0,82.4033,82.4116,82.0258,82.1852,7113.0
2016-05-26 10:00:00,97.6,98.01,97.6,97.73,6376.0,81.8664,82.2103,81.8664,81.9755,6376.0
2016-05-26 10:30:00,97.83,97.91,97.64,97.73,4587.0,82.0593,82.1265,81.9,81.9755,4587.0
2016-05-26 11:00:00,97.74,97.76,97.52,97.57,2800.0,81.9839,82.0006,81.7993,81.8413,2800.0
2016-05-26 11:30:00,97.63,97.68,97.52,97.58,4864.0,81.8916,81.9335,81.7993,81.8497,4864.0
2016-05-26 12:00:00,97.57,97.69,97.52,97.69,8603.0,81.8413,81.9419,81.7993,81.9419,8603.0
2016-05-26 12:30:00,97.64,97.73,97.54,97.54,3115.0,81.9,81.9755,81.8161,81.8161,3115.0
2016-05-26 13:00:00,97.54,97.61,97.5,97.57,2266.0,81.8161,81.8748,81.7825,81.8413,2266.0
2016-05-26 13:30:00,97.61,97.77,97.49,97.49,4605.0,81.8748,82.009,81.7742,81.7742,4605.0
2016-05-26 14:00:00,97.57,97.68,97.42,97.68,5913.0,81.8413,81.9335,81.7154,81.9335,5913.0
2016-05-26 14:30:00,97.66,97.73,97.58,97.59,5530.0,81.9168,81.9755,81.8497,81.858,5530.0
2016-05-26 15:00:00,97.69,97.83,97.56,97.74,11675.0,81.9419,82.0593,81.8329,81.9839,11675.0
2016-05-26 15:30:00,97.77,97.83,97.55,97.56,51454.0,82.009,82.0593,81.8245,81.8329,51454.0
2016-05-27 09:30:00,97.44,98.31,97.44,98.04,5709.0,81.7322,82.462,81.7322,82.2355,5709.0
2016-05-27 10:00:00,97.79,98.5,97.6,98.33,14700.0,82.0258,82.6213,81.8664,82.4787,14700.0
2016-05-27 10:30:00,98.4,98.42,98.14,98.2,3820.0,82.5375,82.5542,82.3194,82.3697,3820.0
2016-05-27 11:00:00,98.24,98.35,98.05,98.24,9960.0,82.4033,82.4955,82.2439,82.4033,9960.0
2016-05-27 11:30:00,98.26,98.41,98.23,98.24,8223.0,82.42,82.5459,82.3949,82.4033,8223.0
2016-05-27 12:00:00,98.23,98.43,98.21,98.29,2750.0,82.3949,82.5626,82.3781,82.4452,2750.0
2016-05-27 12:30:00,98.25,98.36,98.25,98.36,2201.0,82.4116,82.5039,82.4116,82.5039,2201.0
2016-05-27 13:00:00,98.36,98.36,98.16,98.16,3115.0,82.5039,82.5039,82.3362,82.3362,3115.0
2016-05-27 13:30:00,98.22,98.33,98.12,98.22,5506.0,82.3865,82.4787,82.3026,82.3865,5506.0
2016-05-27 14:00:00,98.18,98.5,98.12,98.42,6032.0,82.3529,82.6213,82.3026,82.5542,6032.0
2016-05-27 14:30:00,98.35,98.49,98.26,98.38,4551.0,82.4955,82.613,82.42,82.5207,4551.0
2016-05-27 15:00:00,98.45,98.59,98.44,98.58,9289.0,82.5794,82.6968,82.571,82.6884,9289.0
2016-05-27 15:30:00,98.58,98.83,98.55,98.7,57407.0,82.6884,82.8981,82.6633,82.7891,57407.0
2016-05-31 09:30:00,98.71,99.23,98.71,99.15,9620.0,82.7975,83.2337,82.7975,83.1666,9620.0
2016-05-31 10:00:00,99.17,99.23,99.05,99.1,7330.0,83.1833,83.2337,83.0827,83.1246,7330.0
2016-05-31 10:30:00,99.12,99.19,98.9,99.16,6969.0,83.1414,83.2001,82.9569,83.1749,6969.0
2016-05-31 11:00:00,99.17,99.17,98.72,98.88,4506.0,83.1833,83.1833,82.8059,82.9401,4506.0
2016-05-31 11:30:00,98.89,98.91,98.69,98.74,6847.0,82.9485,82.9652,82.7807,82.8227,6847.0
2016-05-31 12:00:00,98.74,98.79,98.55,98.73,5046.0,82.8227,82.8646,82.6633,82.8143,5046.0
2016-05-31 12:30:00,98.75,98.8,98.61,98.61,3600.0,82.831,82.873,82.7136,82.7136,3600.0
2016-05-31 13:00:00,98.58,98.96,98.51,98.89,14784.0,82.6884,83.0072,82.6297,82.9485,14784.0
2016-05-31 13:30:00,98.82,98.87,98.72,98.73,5099.0,82.8898,82.9317,82.8059,82.8143,5099.0
2016-05-31 14:00:00,98.68,98.73,98.53,98.72,6581.0,82.7723,82.8143,82.6465,82.8059,6581.0
2016-05-31 14:30:00,98.74,98.77,98.41,98.42,8382.0,82.8227,82.8478,82.5459,82.5542,8382.0
2016-05-31 15:00:00,98.38,98.87,98.37,98.87,11072.0,82.5207,82.9317,82.5123,82.9317,11072.0
2016-05-31 15:30:00,98.89,99.31,98.89,99.12,41935.0,82.9485,83.3008,82.9485,83.1414,41935.0
2016-06-01 09:30:00,98.28,98.42,97.86,98.33,17700.0,82.4368,82.5542,82.0845,82.4787,17700.0
2016-06-01 10:00:00,98.33,98.59,98.29,98.43,16341.0,82.4787,82.6968,82.4452,82.5626,16341.0
2016-06-01 10:30:00,98.41,98.63,98.21,98.59,5205.0,82.5459,82.7304,82.3781,82.6968,5205.0
2016-06-01 11:00:00,98.72,98.83,98.57,98.57,4798.0,82.8059,82.8981,82.6801,82.6801,4798.0
2016-06-01 11:30:00,98.55,98.76,98.37,98.76,3564.0,82.6633,82.8394,82.5123,82.8394,3564.0
2016-06-01 12:00:00,98.76,98.93,98.49,98.81,5307.0,82.8394,82.982,82.613,82.8814,5307.0
2016-06-01 12:30:00,98.83,98.88,98.64,98.86,6000.0,82.8981,82.9401,82.7388,82.9233,6000.0
2016-06-01 13:00:00,98.83,98.93,98.75,98.93,5299.0,82.8981,82.982,82.831,82.982,5299.0
2016-06-01 13:30:00,98.9,98.9,98.54,98.58,4765.0,82.9569,82.9569,82.6549,82.6884,4765.0
2016-06-01 14:00:00,98.65,99.01,98.54,98.86,4664.0,82.7472,83.0491,82.6549,82.9233,4664.0
2016-06-01 14:30:00,98.82,99.01,98.68,98.99,2942.0,82.8898,83.0491,82.7723,83.0324,2942.0
2016-06-01 15:00:00,99.04,99.25,98.84,99.1,17700.0,83.0743,83.2504,82.9065,83.1246,17700.0
2016-06-01 15:30:00,99.12,99.27,99.08,99.27,71790.0,83.1414,83.2672,83.1078,83.2672,71790.0
2016-06-02 09:30:00,99.18,99.47,98.67,99.47,7428.0,83.1917,83.435,82.7639,83.435,7428.0
2016-06-02 10:00:00,99.5,99.83,99.12,99.12,8231.0,83.4601,83.7369,83.1414,83.1414,8231.0
2016-06-02 10:30:00,99.12,99.3,98.79,98.79,6327.0,83.1414,83.2924,82.8646,82.8646,6327.0
2016-06-02 11:00:00,98.86,98.91,98.74,98.78,5387.0,82.9233,82.9652,82.8227,82.8562,5387.0
2016-06-02 11:30:00,98.76,98.94,98.74,98.87,3789.0,82.8394,82.9904,82.8227,82.9317,3789.0
2016-06-02 12:00:00,98.93,98.93,98.61,98.61,7040.0,82.982,82.982,82.7136,82.7136,7040.0
2016-06-02 12:30:00,98.64,98.8,98.61,98.8,5095.0,82.7388,82.873,82.7136,82.873,5095.0
2016-06-02 13:00:00,98.78,98.86,98.67,98.73,5100.0,82.8562,82.9233,82.7639,82.8143,5100.0
2016-06-02 13:30:00,98.73,98.84,98.7,98.83,5670.0,82.8143,82.9065,82.7891,82.8981,5670.0
2016-06-02 14:00:00,98.85,98.92,98.71,98.71,7834.0,82.9149,82.9736,82.7975,82.7975,7834.0
2016-06-02 14:30:00,98.77,98.84,98.66,98.84,12765.0,82.8478,82.9065,82.7555,82.9065,12765.0
2016-06-02 15:00:00,98.82,99.23,98.8,99.23,19144.0,82.8898,83.2337,82.873,83.2337,19144.0
2016-06-02 15:30:00,99.23,99.34,99.18,99.33,48074.0,83.2337,83.3259,83.1917,83.3175,48074.0
2016-06-03 09:30:00,98.7,98.7,97.14,97.3,8118.0,82.7891,82.7891,81.4806,81.6148,8118.0
2016-06-03 10:00:00,97.28,97.28,96.93,97.1,8146.0,81.598,81.598,81.3044,81.447,8146.0
2016-06-03 10:30:00,97.1,97.46,97.1,97.29,7795.0,81.447,81.749,81.447,81.6064,7795.0
2016-06-03 11:00:00,97.52,97.52,97.23,97.28,3892.0,81.7993,81.7993,81.5561,81.598,3892.0
2016-06-03 11:30:00,97.22,97.75,97.22,97.7,4997.0,81.5477,81.9922,81.5477,81.9503,4997.0
2016-06-03 12:00:00,97.75,97.86,97.69,97.7,1927.0,81.9922,82.0845,81.9419,81.9503,1927.0
2016-06-03 12:30:00,97.75,97.76,97.42,97.55,3901.0,81.9922,82.0006,81.7154,81.8245,3901.0
2016-06-03 13:00:00,97.57,97.91,97.57,97.72,7868.0,81.8413,82.1265,81.8413,81.9671,7868.0
2016-06-03 13:30:00,97.69,97.91,97.63,97.91,3382.0,81.9419,82.1265,81.8916,82.1265,3382.0
2016-06-03 14:00:00,97.93,97.93,97.66,97.87,3350.0,82.1432,82.1432,81.9168,82.0929,3350.0
2016-06-03 14:30:00,97.85,98.09,97.85,98.01,5316.0,82.0761,82.2774,82.0761,82.2103,5316.0
2016-06-03 15:00:00,97.96,97.98,97.87,97.95,3729.0,82.1684,82.1852,82.0929,82.16,3729.0
2016-06-03 15:30:00,97.95,98.12,97.8,97.84,20114.0,82.16,82.3026,82.0342,82.0677,20114.0
2016-06-06 09:30:00,97.84,98.35,97.6,98.1,6817.0,82.0677,82.4955,81.8664,82.2858,6817.0
2016-06-06 10:00:00,98.08,98.31,98.04,98.22,16914.0,82.269,82.462,82.2355,82.3865,16914.0
2016-06-06 10:30:00,98.26,98.49,98.21,98.3,4624.0,82.42,82.613,82.3781,82.4536,4624.0
2016-06-06 11:00:00,98.32,98.42,98.24,98.37,4077.0,82.4704,82.5542,82.4033,82.5123,4077.0
2016-06-06 11:30:00,98.32,98.56,98.3,98.5,3200.0,82.4704,82.6717,82.4536,82.6213,3200.0
2016-06-06 12:00:00,98.35,98.45,98.35,98.4,4029.0,82.4955,82.5794,82.4955,82.5375,4029.0
2016-06-06 12:30:00,98.4,98.6,98.21,98.24,16110.0,82.5375,82.7052,82.3781,82.4033,16110.0
2016-06-06 13:00:00,98.39,98.6,98.26,98.6,3900.0,82.5291,82.7052,82.42,82.7052,3900.0
2016-06-06 13:30:00,98.7,98.84,98.6,98.82,4975.0,82.7891,82.9065,82.7052,82.8898,4975.0
2016-06-06 14:00:00,98.9,98.96,98.75,98.87,4846.0,82.9569,83.0072,82.831,82.9317,4846.0
2016-06-06 14:30:00,98.88,99.02,98.81,98.95,5188.0,82.9401,83.0575,82.8814,82.9988,5188.0
2016-06-06 15:00:00,98.94,99.03,98.75,98.85,6300.0,82.9904,83.0659,82.831,82.9149,6300.0
2016-06-06 15:30:00,98.8,98.9,98.58,98.59,26522.0,82.873,82.9569,82.6884,82.6968,26522.0
2016-06-07 09:30:00,98.76,98.76,98.45,98.56,1234.0,82.8394,82.8394,82.5794,82.6717,1234.0
2016-06-07 10:00:00,98.5,98.6,98.32,98.32,6257.0,82.6213,82.7052,82.4704,82.4704,6257.0
2016-06-07 10:30:00,98.4,98.41,98.21,98.21,3363.0,82.5375,82.5459,82.3781,82.3781,3363.0
2016-06-07 11:00:00,98.25,98.38,98.15,98.15,5546.0,82.4116,82.5207,82.3278,82.3278,5546.0
2016-06-07 11:30:00,98.21,98.21,98.1,98.14,1747.0,82.3781,82.3781,82.2858,82.3194,1747.0
2016-06-07 12:00:00,98.21,98.49,98.15,98.49,16400.0,82.3781,82.613,82.3278,82.613,16400.0
2016-06-07 12:30:00,98.54,98.55,98.47,98.47,1243.0,82.6549,82.6633,82.5962,82.5962,1243.0
2016-06-07 13:00:00,98.58,98.81,98.58,98.63,4500.0,82.6884,82.8814,82.6884,82.7304,4500.0
2016-06-07 13:30:00,98.69,98.77,98.61,98.7,6835.0,82.7807,82.8478,82.7136,82.7891,6835.0
2016-06-07 14:00:00,98.67,98.81,98.67,98.78,4753.0,82.7639,82.8814,82.7639,82.8562,4753.0
2016-06-07 14:30:00,98.78,98.84,98.64,98.68,4803.0,82.8562,82.9065,82.7388,82.7723,4803.0
2016-06-07 15:00:00,98.7,98.7,98.47,98.61,6376.0,82.7891,82.7891,82.5962,82.7136,6376.0
2016-06-07 15:30:00,98.56,98.61,98.32,98.38,23064.0,82.6717,82.7136,82.4704,82.5207,23064.0
2016-06-08 09:30:00,98.41,99.09,98.41,98.72,2937.0,82.5459,83.1162,82.5459,82.8059,2937.0
2016-06-08 10:00:00,98.7,98.92,98.53,98.92,3240.0,82.7891,82.9736,82.6465,82.9736,3240.0
2016-06-08 10:30:00,98.87,98.98,98.74,98.97,5139.0,82.9317,83.024,82.8227,83.0156,5139.0
2016-06-08 11:00:00,98.85,98.85,98.67,98.74,3373.0,82.9149,82.9149,82.7639,82.8227,3373.0
2016-06-08 11:30:00,98.7,99.02,98.7,98.76,6000.0,82.7891,83.0575,82.7891,82.8394,6000.0
2016-06-08 12:00:00,98.76,98.96,98.7,98.78,4100.0,82.8394,83.0072,82.7891,82.8562,4100.0
2016-06-08 12:30:00,98.9,98.9,98.71,98.81,3034.0,82.9569,82.9569,82.7975,82.8814,3034.0
2016-06-08 13:00:00,98.92,99.1,98.79,98.86,9000.0,82.9736,83.1246,82.8646,82.9233,9000.0
2016-06-08 13:30:00,98.87,98.87,98.77,98.86,1900.0,82.9317,82.9317,82.8478,82.9233,1900.0
2016-06-08 14:00:00,98.91,98.91,98.75,98.81,3410.0,82.9652,82.9652,82.831,82.8814,3410.0
2016-06-08 14:30:00,98.94,99.03,98.85,98.89,3130.0,82.9904,83.0659,82.9149,82.9485,3130.0
2016-06-08 15:00:00,98.89,98.99,98.88,98.9,6605.0,82.9485,83.0324,82.9401,82.9569,6605.0
2016-06-08 15:30:00,98.87,99.01,98.74,98.74,35071.0,82.9317,83.0491,82.8227,82.8227,35071.0
2016-06-09 09:30:00,98.33,98.59,97.64,97.91,8800.0,82.4787,82.6968,81.9,82.1265,8800.0
2016-06-09 10:00:00,97.95,98.32,97.95,98.31,2599.0,82.16,82.4704,82.16,82.462,2599.0
2016-06-09 10:30:00,98.18,98.33,97.88,98.29,3501.0,82.3529,82.4787,82.1013,82.4452,3501.0
2016-06-09 11:00:00,98.22,98.34,98.02,98.09,4613.0,82.3865,82.4871,82.2187,82.2774,4613.0
2016-06-09 11:30:00,98.07,98.17,97.9,98.04,5405.0,82.2607,82.3445,82.1181,82.2355,5405.0
2016-06-09 12:00:00,98.08,98.18,97.94,98.11,7600.0,82.269,82.3529,82.1516,82.2942,7600.0
2016-06-09 12:30:00,98.19,98.26,98.07,98.24,2890.0,82.3613,82.42,82.2607,82.4033,2890.0
2016-06-09 13:00:00,98.17,98.38,98.13,98.18,1600.0,82.3445,82.5207,82.311,82.3529,1600.0
2016-06-09 13:30:00,98.18,98.2,97.88,97.88,3011.0,82.3529,82.3697,82.1013,82.1013,3011.0
2016-06-09 14:00:00,98.1,98.17,98.03,98.05,1308.0,82.2858,82.3445,82.2271,82.2439,1308.0
2016-06-09 14:30:00,98.02,98.23,98.02,98.14,11090.0,82.2187,82.3949,82.2187,82.3194,11090.0
2016-06-09 15:00:00,98.11,98.24,98.04,98.23,3955.0,82.2942,82.4033,82.2355,82.3949,3955.0
2016-06-09 15:30:00,98.21,98.35,98.17,98.2,8910.0,82.3781,82.4955,82.3445,82.3697,8910.0
2016-06-10 09:30:00,97.48,97.6,96.84,97.11,4757.0,81.7658,81.8664,81.2289,81.4554,4757.0
2016-06-10 10:00:00,97.01,97.27,96.81,97.23,4100.0,81.3715,81.5896,81.2038,81.5561,4100.0
2016-06-10 10:30:00,97.23,97.42,97.14,97.27,6527.0,81.5561,81.7154,81.4806,81.5896,6527.0
2016-06-10 11:00:00,97.27,97.61,97.15,97.54,4546.0,81.5896,81.8748,81.489,81.8161,4546.0
2016-06-10 11:30:00,97.47,97.52,97.01,97.01,4864.0,81.7574,81.7993,81.3715,81.3715,4864.0
2016-06-10 12:00:00,97.07,97.11,96.76,96.76,5283.0,81.4219,81.4554,81.1618,81.1618,5283.0
2016-06-10 12:30:00,96.78,97.16,96.73,97.0,3955.0,81.1786,81.4974,81.1367,81.3631,3955.0
2016-06-10 13:00:00,96.91,97.21,96.91,97.18,5405.0,81.2877,81.5393,81.2877,81.5141,5405.0
2016-06-10 13:30:00,97.18,97.21,96.69,96.83,19724.0,81.5141,81.5393,81.1031,81.2206,19724.0
2016-06-10 14:00:00,96.84,96.89,96.75,96.8,3400.0,81.2289,81.2709,81.1535,81.1954,3400.0
2016-06-10 14:30:00,96.84,96.98,96.56,96.66,13913.0,81.2289,81.3464,80.9941,81.078,13913.0
2016-06-10 15:00:00,96.63,96.7,96.37,96.58,14509.0,81.0528,81.1115,80.8347,81.0109,14509.0
2016-06-10 15:30:00,96.65,96.83,96.55,96.58,43813.0,81.0696,81.2206,80.9857,81.0109,43813.0
2016-06-13 09:30:00,96.04,96.56,95.62,96.16,11957.0,80.5579,80.9941,80.2056,80.6586,11957.0
2016-06-13 10:00:00,96.1,96.27,95.8,96.1,14196.0,80.6082,80.7508,80.3566,80.6082,14196.0
2016-06-13 10:30:00,96.08,96.31,95.85,96.0,8303.0,80.5915,80.7844,80.3985,80.5244,8303.0
2016-06-13 11:00:00,96.0,96.26,95.96,95.96,4093.0,80.5244,80.7424,80.4908,80.4908,4093.0
2016-06-13 11:30:00,95.92,95.92,95.39,95.52,6271.0,80.4573,80.4573,80.0127,80.1217,6271.0
2016-06-13 12:00:00,95.56,96.05,95.52,95.69,5929.0,80.1553,80.5663,80.1217,80.2643,5929.0
2016-06-13 12:30:00,95.76,95.97,95.64,95.97,2500.0,80.323,80.4992,80.2224,80.4992,2500.0
2016-06-13 13:00:00,95.9,95.91,95.67,95.89,4227.0,80.4405,80.4489,80.2476,80.4321,4227.0
2016-06-13 13:30:00,95.81,95.88,95.45,95.53,5864.0,80.365,80.4237,80.063,80.1301,5864.0
2016-06-13 14:00:00,95.52,95.63,95.37,95.51,5247.0,80.1217,80.214,79.9959,80.1133,5247.0
2016-06-13 14:30:00,95.6,95.77,95.51,95.55,4900.0,80.1888,80.3314,80.1133,80.1469,4900.0
2016-06-13 15:00:00,95.55,95.55,95.21,95.26,6663.0,80.1469,80.1469,79.8617,79.9036,6663.0
2016-06-13 15:30:00,95.26,95.29,95.07,95.13,38297.0,79.9036,79.9288,79.7443,79.7946,38297.0
2016-06-14 09:30:00,94.86,95.08,94.41,94.54,6916.0,79.5681,79.7527,79.1907,79.2997,6916.0
2016-06-14 10:00:00,94.63,94.9,94.61,94.68,8102.0,79.3752,79.6017,79.3584,79.4171,8102.0
2016-06-14 10:30:00,94.67,95.01,94.62,94.65,3900.0,79.4088,79.6939,79.3668,79.392,3900.0
2016-06-14 11:00:00,94.54,94.95,94.5,94.72,7475.0,79.2997,79.6436,79.2662,79.4507,7475.0
2016-06-14 11:30:00,94.63,94.73,94.39,94.39,4340.0,79.3752,79.4591,79.1739,79.1739,4340.0
2016-06-14 12:00:00,94.53,94.88,94.25,94.78,4761.0,79.2913,79.5849,79.0565,79.501,4761.0
2016-06-14 12:30:00,94.74,94.77,94.46,94.54,2300.0,79.4675,79.4926,79.2326,79.2997,2300.0
2016-06-14 13:00:00,94.53,94.56,94.36,94.37,7614.0,79.2913,79.3165,79.1487,79.1571,7614.0
2016-06-14 13:30:00,94.35,94.43,94.15,94.22,10584.0,79.1403,79.2074,78.9726,79.0313,10584.0
2016-06-14 14:00:00,94.26,94.37,94.15,94.2,22100.0,79.0649,79.1571,78.9726,79.0145,22100.0
2016-06-14 14:30:00,94.2,94.22,93.8,93.83,12590.0,79.0145,79.0313,78.679,78.7042,12590.0
2016-06-14 15:00:00,93.82,94.26,93.77,94.24,20121.0,78.6958,79.0649,78.6538,79.0481,20121.0
2016-06-14 15:30:00,94.23,94.31,93.95,94.02,42741.0,79.0397,79.1068,78.8048,78.8635,42741.0
2016-06-15 09:30:00,94.37,94.37,93.51,94.2,5785.0,79.1571,79.1571,78.4358,79.0145,5785.0
2016-06-15 10:00:00,94.22,94.38,94.12,94.38,5778.0,79.0313,79.1655,78.9474,79.1655,5778.0
2016-06-15 10:30:00,94.36,94.78,94.36,94.59,6546.0,79.1487,79.501,79.1487,79.3417,6546.0
2016-06-15 11:00:00,94.61,94.64,94.05,94.12,14236.0,79.3584,79.3836,78.8887,78.9474,14236.0
2016-06-15 11:30:00,94.18,94.31,94.02,94.3,4304.0,78.9977,79.1068,78.8635,79.0984,4304.0
2016-06-15 12:00:00,94.3,94.31,93.93,93.97,10819.0,79.0984,79.1068,78.788,78.8216,10819.0
2016-06-15 12:30:00,93.99,94.13,93.88,93.88,3916.0,78.8384,78.9558,78.7461,78.7461,3916.0
2016-06-15 13:00:00,93.96,94.17,93.93,94.16,4200.0,78.8132,78.9894,78.788,78.981,4200.0
2016-06-15 13:30:00,94.24,94.45,94.24,94.45,3646.0,79.0481,79.2242,79.0481,79.2242,3646.0
2016-06-15 14:00:00,94.46,94.51,93.8,93.87,9819.0,79.2326,79.2745,78.679,78.7377,9819.0
2016-06-15 14:30:00,93.87,94.32,93.8,94.21,14194.0,78.7377,79.1152,78.679,79.0229,14194.0
2016-06-15 15:00:00,94.17,94.24,94.03,94.14,13193.0,78.9894,79.0481,78.8719,78.9642,13193.0
2016-06-15 15:30:00,94.1,94.14,93.52,93.6,44688.0,78.9306,78.9642,78.4441,78.5112,44688.0
2016-06-16 09:30:00,92.88,93.16,92.7,92.7,3487.0,77.9073,78.1422,77.7563,77.7563,3487.0
2016-06-16 10:00:00,92.71,93.19,92.65,93.17,21923.0,77.7647,78.1673,77.7144,78.1506,21923.0
2016-06-16 10:30:00,93.27,93.27,92.75,93.21,7111.0,78.2344,78.2344,77.7983,78.1841,7111.0
2016-06-16 11:00:00,93.18,93.66,92.95,93.66,16558.0,78.159,78.5616,77.966,78.5616,16558.0
2016-06-16 11:30:00,93.66,93.66,93.37,93.51,12100.0,78.5616,78.5616,78.3183,78.4358,12100.0
2016-06-16 12:00:00,93.5,93.81,93.41,93.67,9400.0,78.4274,78.6874,78.3519,78.57,9400.0
2016-06-16 12:30:00,93.66,93.82,93.55,93.68,5900.0,78.5616,78.6958,78.4693,78.5783,5900.0
2016-06-16 13:00:00,93.74,93.82,93.54,93.76,5214.0,78.6287,78.6958,78.4609,78.6455,5214.0
2016-06-16 13:30:00,93.7,93.78,93.44,93.49,5728.0,78.5951,78.6622,78.377,78.419,5728.0
2016-06-16 14:00:00,93.61,94.02,93.6,93.7,3557.0,78.5196,78.8635,78.5112,78.5951,3557.0
2016-06-16 14:30:00,93.71,94.21,93.71,94.01,12658.0,78.6035,79.0229,78.6035,78.8552,12658.0
2016-06-16 15:00:00,94.01,94.23,93.86,94.2,15577.0,78.8552,79.0397,78.7293,79.0145,15577.0
2016-06-16 15:30:00,94.16,94.41,94.05,94.22,32621.0,78.981,79.1907,78.8887,79.0313,32621.0
2016-06-17 09:30:00,93.88,94.87,93.83,93.9,94630.0,78.7461,79.5765,78.7042,78.7629,94630.0
2016-06-17 10:00:00,93.98,94.37,93.77,93.77,14791.0,78.83,79.1571,78.6538,78.6538,14791.0
2016-06-17 10:30:00,93.76,94.33,93.64,94.32,15660.0,78.6455,79.1236,78.5448,79.1152,15660.0
2016-06-17 11:00:00,94.2,94.31,93.86,93.91,9280.0,79.0145,79.1068,78.7293,78.7713,9280.0
2016-06-17 11:30:00,93.9,94.07,93.85,93.98,7734.0,78.7629,78.9055,78.7209,78.83,7734.0
2016-06-17 12:00:00,94.05,94.26,93.89,94.24,5012.0,78.8887,79.0649,78.7545,79.0481,5012.0
2016-06-17 12:30:00,94.28,94.28,94.0,94.1,6311.0,79.0816,79.0816,78.8468,78.9306,6311.0
2016-06-17 13:00:00,94.0,94.3,93.95,94.29,5521.0,78.8468,79.0984,78.8048,79.09,5521.0
2016-06-17 13:30:00,94.25,94.42,94.12,94.3,9258.0,79.0565,79.1991,78.9474,79.0984,9258.0
2016-06-17 14:00:00,94.26,94.51,94.16,94.5,11500.0,79.0649,79.2745,78.981,79.2662,11500.0
2016-06-17 14:30:00,94.54,94.7,94.46,94.47,10565.0,79.2997,79.4339,79.2326,79.241,10565.0
2016-06-17 15:00:00,94.5,94.67,94.46,94.5,16175.0,79.2662,79.4088,79.2326,79.2662,16175.0
2016-06-17 15:30:00,94.54,94.68,94.38,94.62,94300.0,79.2997,79.4171,79.1655,79.3668,94300.0
2016-06-20 09:30:00,96.36,96.68,96.03,96.47,7263.0,80.8263,81.0947,80.5495,80.9186,7263.0
2016-06-20 10:00:00,96.5,96.64,96.22,96.28,6357.0,80.9438,81.0612,80.7089,80.7592,6357.0
2016-06-20 10:30:00,96.28,96.31,96.07,96.16,10697.0,80.7592,80.7844,80.5831,80.6586,10697.0
2016-06-20 11:00:00,96.12,96.14,95.78,95.79,8420.0,80.625,80.6418,80.3398,80.3482,8420.0
2016-06-20 11:30:00,95.73,95.78,95.3,95.53,8693.0,80.2979,80.3398,79.9372,80.1301,8693.0
2016-06-20 12:00:00,95.62,95.75,95.49,95.57,8271.0,80.2056,80.3147,80.0966,80.1637,8271.0
2016-06-20 12:30:00,95.57,95.68,95.53,95.62,4845.0,80.1637,80.2559,80.1301,80.2056,4845.0
2016-06-20 13:00:00,95.66,95.69,95.42,95.56,8597.0,80.2392,80.2643,80.0379,80.1553,8597.0
2016-06-20 13:30:00,95.56,95.67,95.52,95.59,13416.0,80.1553,80.2476,80.1217,80.1804,13416.0
2016-06-20 14:00:00,95.54,95.58,95.14,95.26,13003.0,80.1385,80.1721,79.803,79.9036,13003.0
2016-06-20 14:30:00,95.23,95.36,95.09,95.35,12359.0,79.8785,79.9875,79.7611,79.9791,12359.0
2016-06-20 15:00:00,95.36,95.38,94.92,94.92,13006.0,79.9875,80.0043,79.6185,79.6185,13006.0
2016-06-20 15:30:00,94.97,95.12,94.89,95.06,59643.0,79.6604,79.7862,79.5933,79.7359,59643.0
2016-06-21 09:30:00,95.35,95.78,95.07,95.33,15090.0,79.9791,80.3398,79.7443,79.9624,15090.0
2016-06-21 10:00:00,95.33,95.89,95.24,95.89,4903.0,79.9624,80.4321,79.8869,80.4321,4903.0
2016-06-21 10:30:00,95.73,96.0,95.66,95.76,5246.0,80.2979,80.5244,80.2392,80.323,5246.0
2016-06-21 11:00:00,95.82,96.2,95.82,95.99,9983.0,80.3734,80.6921,80.3734,80.516,9983.0
2016-06-21 11:30:00,95.91,95.91,95.51,95.51,6685.0,80.4489,80.4489,80.1133,80.1133,6685.0
2016-06-21 12:00:00,95.61,95.88,95.57,95.88,5400.0,80.1972,80.4237,80.1637,80.4237,5400.0
2016-06-21 12:30:00,95.9,95.9,95.73,95.8,2300.0,80.4405,80.4405,80.2979,80.3566,2300.0
2016-06-21 13:00:00,95.8,95.8,95.46,95.46,10660.0,80.3566,80.3566,80.0714,80.0714,10660.0
2016-06-21 13:30:00,95.5,95.65,95.38,95.52,4900.0,80.105,80.2308,80.0043,80.1217,4900.0
2016-06-21 14:00:00,95.46,95.93,95.4,95.93,7313.0,80.0714,80.4656,80.0211,80.4656,7313.0
2016-06-21 14:30:00,95.98,96.14,95.82,95.85,7457.0,80.5076,80.6418,80.3734,80.3985,7457.0
2016-06-21 15:00:00,95.79,95.95,95.63,95.95,13846.0,80.3482,80.4824,80.214,80.4824,13846.0
2016-06-21 15:30:00,95.91,96.02,95.71,95.72,48894.0,80.4489,80.5411,80.2811,80.2895,48894.0
2016-06-22 09:30:00,95.7,96.22,95.7,96.22,2606.0,80.2727,80.7089,80.2727,80.7089,2606.0
2016-06-22 10:00:00,96.19,96.4,95.84,96.11,14467.0,80.6837,80.8599,80.3901,80.6166,14467.0
2016-06-22 10:30:00,96.07,96.23,95.93,95.93,7600.0,80.5831,80.7173,80.4656,80.4656,7600.0
2016-06-22 11:00:00,96.04,96.34,95.9,96.34,5088.0,80.5579,80.8095,80.4405,80.8095,5088.0
2016-06-22 11:30:00,96.2,96.28,95.99,96.28,5670.0,80.6921,80.7592,80.516,80.7592,5670.0
2016-06-22 12:00:00,96.28,96.32,96.02,96.02,7101.0,80.7592,80.7928,80.5411,80.5411,7101.0
2016-06-22 12:30:00,96.12,96.15,95.9,95.94,2500.0,80.625,80.6502,80.4405,80.474,2500.0
2016-06-22 13:00:00,95.91,95.91,95.64,95.69,5995.0,80.4489,80.4489,80.2224,80.2643,5995.0
2016-06-22 13:30:00,95.76,95.93,95.71,95.8,4318.0,80.323,80.4656,80.2811,80.3566,4318.0
2016-06-22 14:00:00,95.77,95.86,95.69,95.86,4400.0,80.3314,80.4069,80.2643,80.4069,4400.0
2016-06-22 14:30:00,95.81,95.84,95.67,95.77,7326.0,80.365,80.3901,80.2476,80.3314,7326.0
2016-06-22 15:00:00,95.79,95.9,95.48,95.57,5469.0,80.3482,80.4405,80.0882,80.1637,5469.0
2016-06-22 15:30:00,95.53,95.73,95.52,95.59,18565.0,80.1301,80.2979,80.1217,80.1804,18565.0
2016-06-23 09:30:00,96.84,97.41,96.6,97.21,5221.0,81.2289,81.7071,81.0276,81.5393,5221.0
2016-06-23 10:00:00,97.26,97.26,96.83,96.83,13489.0,81.5812,81.5812,81.2206,81.2206,13489.0
2016-06-23 10:30:00,96.76,96.82,96.48,96.71,8807.0,81.1618,81.2122,80.927,81.1199,8807.0
2016-06-23 11:00:00,96.77,97.16,96.67,97.15,9150.0,81.1702,81.4974,81.0863,81.489,9150.0
2016-06-23 11:30:00,97.14,97.23,96.83,97.17,3965.0,81.4806,81.5561,81.2206,81.5057,3965.0
2016-06-23 12:00:00,97.19,97.19,97.0,97.02,2814.0,81.5225,81.5225,81.3631,81.3799,2814.0
2016-06-23 12:30:00,97.02,97.12,96.95,96.95,4200.0,81.3799,81.4638,81.3212,81.3212,4200.0
2016-06-23 13:00:00,96.95,97.05,96.84,96.97,3500.0,81.3212,81.4051,81.2289,81.338,3500.0
2016-06-23 13:30:00,96.94,97.06,96.85,97.02,4920.0,81.3128,81.4135,81.2373,81.3799,4920.0
2016-06-23 14:00:00,97.02,97.15,96.98,97.15,4602.0,81.3799,81.489,81.3464,81.489,4602.0
2016-06-23 14:30:00,97.11,97.29,97.1,97.21,6800.0,81.4554,81.6064,81.447,81.5393,6800.0
2016-06-23 15:00:00,97.15,97.25,97.07,97.15,5400.0,81.489,81.5728,81.4219,81.489,5400.0
2016-06-23 15:30:00,97.14,97.63,97.13,97.63,27685.0,81.4806,81.8916,81.4722,81.8916,27685.0
2016-06-24 09:30:00,93.06,93.88,92.73,93.69,11165.0,78.0583,78.7461,77.7815,78.5867,11165.0
2016-06-24 10:00:00,93.77,94.71,93.76,94.36,14985.0,78.6538,79.4423,78.6455,79.1487,14985.0
2016-06-24 10:30:00,94.37,94.37,93.7,93.93,18522.0,79.1571,79.1571,78.5951,78.788,18522.0
2016-06-24 11:00:00,93.74,93.74,93.14,93.31,4000.0,78.6287,78.6287,78.1254,78.268,4000.0
2016-06-24 11:30:00,93.3,93.58,93.18,93.35,12103.0,78.2596,78.4945,78.159,78.3015,12103.0
2016-06-24 12:00:00,93.23,93.23,92.94,93.12,4901.0,78.2009,78.2009,77.9576,78.1086,4901.0
2016-06-24 12:30:00,93.13,93.13,92.55,92.69,6630.0,78.117,78.117,77.6305,77.7479,6630.0
2016-06-24 13:00:00,92.62,92.76,92.49,92.56,6832.0,77.6892,77.8067,77.5802,77.6389,6832.0
2016-06-24 13:30:00,92.47,92.83,92.47,92.66,9169.0,77.5634,77.8654,77.5634,77.7228,9169.0
2016-06-24 14:00:00,92.73,92.91,92.58,92.58,11001.0,77.7815,77.9325,77.6557,77.6557,11001.0
2016-06-24 14:30:00,92.62,92.98,92.42,92.62,27921.0,77.6892,77.9912,77.5215,77.6892,27921.0
2016-06-24 15:00:00,92.63,92.82,92.43,92.56,20150.0,77.6976,77.857,77.5299,77.6389,20150.0
2016-06-24 15:30:00,92.58,93.11,92.44,92.47,64444.0,77.6557,78.1002,77.5382,77.5634,64444.0
2016-06-27 09:30:00,91.33,91.87,91.13,91.23,34090.0,76.6072,77.0601,76.4394,76.5233,34090.0
2016-06-27 10:00:00,91.24,91.5,90.87,90.92,22305.0,76.5317,76.7498,76.2213,76.2633,22305.0
2016-06-27 10:30:00,90.92,91.27,90.66,90.8,27296.0,76.2633,76.5569,76.0452,76.1626,27296.0
2016-06-27 11:00:00,90.7,90.97,90.58,90.9,12623.0,76.0787,76.3052,75.9781,76.2465,12623.0
2016-06-27 11:30:00,90.98,91.35,90.96,91.22,13099.0,76.3136,76.624,76.2968,76.5149,13099.0
2016-06-27 12:00:00,91.25,91.32,91.03,91.25,11294.0,76.5401,76.5988,76.3555,76.5401,11294.0
2016-06-27 12:30:00,91.3,91.3,90.96,91.29,11077.0,76.582,76.582,76.2968,76.5736,11077.0
2016-06-27 13:00:00,91.19,91.32,91.12,91.24,11855.0,76.4897,76.5988,76.431,76.5317,11855.0
2016-06-27 13:30:00,91.25,91.25,90.97,91.11,12483.0,76.5401,76.5401,76.3052,76.4226,12483.0
2016-06-27 14:00:00,91.1,91.18,90.95,91.09,24643.0,76.4143,76.4814,76.2884,76.4059,24643.0
2016-06-27 14:30:00,91.11,91.13,90.65,90.69,24558.0,76.4226,76.4394,76.0368,76.0704,24558.0
2016-06-27 15:00:00,90.77,90.92,90.43,90.56,26707.0,76.1375,76.2633,75.8523,75.9613,26707.0
2016-06-27 15:30:00,90.54,90.67,90.26,90.26,84479.0,75.9445,76.0536,75.7097,75.7097,84479.0
2016-06-28 09:30:00,91.56,91.85,91.26,91.77,26338.0,76.8001,77.0434,76.5485,76.9762,26338.0
2016-06-28 10:00:00,91.78,92.25,91.71,92.05,16637.0,76.9846,77.3789,76.9259,77.2111,16637.0
2016-06-28 10:30:00,92.05,92.23,91.76,91.86,30354.0,77.2111,77.3621,76.9679,77.0517,30354.0
2016-06-28 11:00:00,91.74,91.75,91.42,91.42,16464.0,76.9511,76.9595,76.6827,76.6827,16464.0
2016-06-28 11:30:00,91.49,91.91,91.25,91.91,12516.0,76.7414,77.0937,76.5401,77.0937,12516.0
2016-06-28 12:00:00,91.92,91.92,91.53,91.56,9555.0,77.1021,77.1021,76.7749,76.8001,9555.0
2016-06-28 12:30:00,91.59,91.76,91.58,91.68,9928.0,76.8253,76.9679,76.8169,76.9008,9928.0
2016-06-28 13:00:00,91.64,91.82,91.51,91.68,7499.0,76.8672,77.0182,76.7582,76.9008,7499.0
2016-06-28 13:30:00,91.68,91.77,91.6,91.7,6100.0,76.9008,76.9762,76.8337,76.9175,6100.0
2016-06-28 14:00:00,91.74,91.81,91.5,91.62,15668.0,76.9511,77.0098,76.7498,76.8504,15668.0
2016-06-28 14:30:00,91.7,92.39,91.69,92.39,14425.0,76.9175,77.4963,76.9091,77.4963,14425.0
2016-06-28 15:00:00,92.39,92.42,92.1,92.17,20565.0,77.4963,77.5215,77.2531,77.3118,20565.0
2016-06-28 15:30:00,92.19,92.36,92.06,92.36,37417.0,77.3285,77.4711,77.2195,77.4711,37417.0
2016-06-29 09:30:00,93.34,93.63,92.6,93.15,9874.0,78.2932,78.5364,77.6725,78.1338,9874.0
2016-06-29 10:00:00,93.19,93.2,92.74,93.2,12829.0,78.1673,78.1757,77.7899,78.1757,12829.0
2016-06-29 10:30:00,93.3,93.46,93.05,93.19,6895.0,78.2596,78.3938,78.0499,78.1673,6895.0
2016-06-29 11:00:00,93.25,93.61,93.24,93.52,12945.0,78.2177,78.5196,78.2093,78.4441,12945.0
2016-06-29 11:30:00,93.56,93.61,93.26,93.26,10236.0,78.4777,78.5196,78.2261,78.2261,10236.0
2016-06-29 12:00:00,93.33,93.33,93.01,93.07,20043.0,78.2848,78.2848,78.0164,78.0667,20043.0
2016-06-29 12:30:00,93.07,93.18,93.05,93.05,4572.0,78.0667,78.159,78.0499,78.0499,4572.0
2016-06-29 13:00:00,93.07,93.13,92.89,93.13,3356.0,78.0667,78.117,77.9157,78.117,3356.0
2016-06-29 13:30:00,93.13,93.46,93.13,93.46,4699.0,78.117,78.3938,78.117,78.3938,4699.0
2016-06-29 14:00:00,93.44,93.83,93.44,93.77,6957.0,78.377,78.7042,78.377,78.6538,6957.0
2016-06-29 14:30:00,93.77,94.09,93.77,94.06,8128.0,78.6538,78.9223,78.6538,78.8971,8128.0
2016-06-29 15:00:00,94.06,94.32,94.06,94.32,8098.0,78.8971,79.1152,78.8971,79.1152,8098.0
2016-06-29 15:30:00,94.32,94.38,94.03,94.28,58831.0,79.1152,79.1655,78.8719,79.0816,58831.0
2016-06-30 09:30:00,94.48,95.07,94.33,94.51,9774.0,79.2494,79.7443,79.1236,79.2745,9774.0
2016-06-30 10:00:00,94.61,95.1,94.42,94.91,12870.0,79.3584,79.7694,79.1991,79.6101,12870.0
2016-06-30 10:30:00,94.86,95.48,94.86,95.38,9294.0,79.5681,80.0882,79.5681,80.0043,9294.0
2016-06-30 11:00:00,95.36,95.57,95.24,95.37,7200.0,79.9875,80.1637,79.8869,79.9959,7200.0
2016-06-30 11:30:00,95.44,95.98,95.32,95.78,10035.0,80.0546,80.5076,79.954,80.3398,10035.0
2016-06-30 12:00:00,95.89,96.48,95.8,96.48,4742.0,80.4321,80.927,80.3566,80.927,4742.0
2016-06-30 12:30:00,96.48,96.7,96.33,96.61,5554.0,80.927,81.1115,80.8012,81.036,5554.0
2016-06-30 13:00:00,96.62,96.72,96.37,96.4,6716.0,81.0444,81.1283,80.8347,80.8599,6716.0
2016-06-30 13:30:00,96.33,96.66,96.33,96.59,7337.0,80.8012,81.078,80.8012,81.0192,7337.0
2016-06-30 14:00:00,96.61,96.85,96.58,96.65,8635.0,81.036,81.2373,81.0109,81.0696,8635.0
2016-06-30 14:30:00,96.58,96.86,96.38,96.67,22924.0,81.0109,81.2457,80.8431,81.0863,22924.0
2016-06-30 15:00:00,96.74,96.85,96.44,96.72,18148.0,81.1451,81.2373,80.8934,81.1283,18148.0
2016-06-30 15:30:00,96.76,97.0,96.51,97.0,45458.0,81.1618,81.3631,80.9521,81.3631,45458.0
2016-07-01 09:30:00,96.9,97.55,96.56,96.56,11778.0,81.2793,81.8245,80.9941,80.9941,11778.0
2016-07-01 10:00:00,96.64,96.99,96.55,96.82,11561.0,81.0612,81.3548,80.9857,81.2122,11561.0
2016-07-01 10:30:00,96.87,96.99,96.51,96.97,13463.0,81.2541,81.3548,80.9521,81.338,13463.0
2016-07-01 11:00:00,96.91,96.96,96.17,96.32,20918.0,81.2877,81.3296,80.6669,80.7928,20918.0
2016-07-01 11:30:00,96.33,96.55,96.31,96.48,8574.0,80.8012,80.9857,80.7844,80.927,8574.0
2016-07-01 12:00:00,96.45,96.45,95.84,95.88,25041.0,80.9018,80.9018,80.3901,80.4237,25041.0
2016-07-01 12:30:00,95.96,96.16,95.8,96.16,9800.0,80.4908,80.6586,80.3566,80.6586,9800.0
2016-07-01 13:00:00,96.13,96.24,96.09,96.1,5124.0,80.6334,80.7257,80.5998,80.6082,5124.0
2016-07-01 13:30:00,96.08,96.29,95.98,96.24,9354.0,80.5915,80.7676,80.5076,80.7257,9354.0
2016-07-01 14:00:00,96.27,96.36,96.15,96.33,9425.0,80.7508,80.8263,80.6502,80.8012,9425.0
2016-07-01 14:30:00,96.32,96.4,95.87,95.94,11725.0,80.7928,80.8599,80.4153,80.474,11725.0
2016-07-01 15:00:00,96.01,96.34,95.89,96.29,12627.0,80.5327,80.8095,80.4321,80.7676,12627.0
2016-07-01 15:30:00,96.3,96.53,96.16,96.16,36269.0,80.776,80.9689,80.6586,80.6586,36269.0
2016-07-05 09:30:00,95.49,95.49,94.25,94.44,10004.0,80.0966,80.0966,79.0565,79.2158,10004.0
2016-07-05 10:00:00,94.26,94.35,94.12,94.35,6638.0,79.0649,79.1403,78.9474,79.1403,6638.0
2016-07-05 10:30:00,94.38,94.47,94.01,94.16,5231.0,79.1655,79.241,78.8552,78.981,5231.0
2016-07-05 11:00:00,94.07,94.19,93.87,93.91,8917.0,78.9055,79.0061,78.7377,78.7713,8917.0
2016-07-05 11:30:00,93.95,93.96,93.71,93.8,3600.0,78.8048,78.8132,78.6035,78.679,3600.0
2016-07-05 12:00:00,93.75,93.75,93.48,93.69,5285.0,78.6371,78.6371,78.4106,78.5867,5285.0
2016-07-05 12:30:00,93.6,93.79,93.53,93.53,3811.0,78.5112,78.6706,78.4525,78.4525,3811.0
2016-07-05 13:00:00,93.57,93.59,93.34,93.35,3167.0,78.4861,78.5029,78.2932,78.3015,3167.0
2016-07-05 13:30:00,93.3,93.41,93.19,93.27,4642.0,78.2596,78.3519,78.1673,78.2344,4642.0
2016-07-05 14:00:00,93.44,93.56,93.34,93.34,24501.0,78.377,78.4777,78.2932,78.2932,24501.0
2016-07-05 14:30:00,93.34,93.45,93.22,93.29,5772.0,78.2932,78.3854,78.1925,78.2512,5772.0
2016-07-05 15:00:00,93.32,93.5,93.31,93.41,4549.0,78.2764,78.4274,78.268,78.3519,4549.0
2016-07-05 15:30:00,93.41,93.78,93.32,93.45,51579.0,78.3519,78.6622,78.2764,78.3854,51579.0
2016-07-06 09:30:00,93.1,93.1,92.62,92.86,10254.0,78.0918,78.0918,77.6892,77.8905,10254.0
2016-07-06 10:00:00,92.9,92.94,92.21,92.42,23959.0,77.9241,77.9576,77.3453,77.5215,23959.0
2016-07-06 10:30:00,92.44,92.95,92.44,92.85,12958.0,77.5382,77.966,77.5382,77.8821,12958.0
2016-07-06 11:00:00,92.91,92.98,92.76,92.81,15293.0,77.9325,77.9912,77.8067,77.8486,15293.0
2016-07-06 11:30:00,92.89,92.94,92.64,92.78,23717.0,77.9157,77.9576,77.706,77.8234,23717.0
2016-07-06 12:00:00,92.79,92.84,92.65,92.75,30672.0,77.8318,77.8738,77.7144,77.7983,30672.0
2016-07-06 12:30:00,92.76,93.11,92.76,93.1,10158.0,77.8067,78.1002,77.8067,78.0918,10158.0
2016-07-06 13:00:00,93.1,93.4,93.1,93.3,4196.0,78.0918,78.3435,78.0918,78.2596,4196.0
2016-07-06 13:30:00,93.34,93.63,93.27,93.53,6900.0,78.2932,78.5364,78.2344,78.4525,6900.0
2016-07-06 14:00:00,93.53,93.71,93.39,93.64,12007.0,78.4525,78.6035,78.3351,78.5448,12007.0
2016-07-06 14:30:00,93.61,94.02,93.5,94.02,13941.0,78.5196,78.8635,78.4274,78.8635,13941.0
2016-07-06 15:00:00,93.99,94.01,93.61,93.61,9945.0,78.8384,78.8552,78.5196,78.5196,9945.0
2016-07-06 15:30:00,93.67,93.9,93.55,93.76,27422.0,78.57,78.7629,78.4693,78.6455,27422.0
2016-07-07 09:30:00,93.82,94.68,93.82,94.67,5696.0,78.6958,79.4171,78.6958,79.4088,5696.0
2016-07-07 10:00:00,94.58,94.95,94.58,94.85,6251.0,79.3333,79.6436,79.3333,79.5597,6251.0
2016-07-07 10:30:00,94.83,94.85,94.22,94.39,5117.0,79.543,79.5597,79.0313,79.1739,5117.0
2016-07-07 11:00:00,94.3,94.37,93.87,93.94,20328.0,79.0984,79.1571,78.7377,78.7964,20328.0
2016-07-07 11:30:00,93.9,94.06,93.63,93.83,7102.0,78.7629,78.8971,78.5364,78.7042,7102.0
2016-07-07 12:00:00,93.76,93.8,93.64,93.78,4300.0,78.6455,78.679,78.5448,78.6622,4300.0
2016-07-07 12:30:00,93.78,93.78,93.23,93.37,4430.0,78.6622,78.6622,78.2009,78.3183,4430.0
2016-07-07 13:00:00,93.26,93.44,93.06,93.33,7416.0,78.2261,78.377,78.0583,78.2848,7416.0
2016-07-07 13:30:00,93.39,93.44,93.17,93.44,4806.0,78.3351,78.377,78.1506,78.377,4806.0
2016-07-07 14:00:00,93.42,93.48,93.2,93.37,4036.0,78.3603,78.4106,78.1757,78.3183,4036.0
2016-07-07 14:30:00,93.36,93.42,93.2,93.2,5920.0,78.3099,78.3603,78.1757,78.1757,5920.0
2016-07-07 15:00:00,93.35,93.66,93.31,93.57,8431.0,78.3015,78.5616,78.268,78.4861,8431.0
2016-07-07 15:30:00,93.64,93.88,93.62,93.63,20416.0,78.5448,78.7461,78.528,78.5364,20416.0
2016-07-08 09:30:00,94.79,95.01,94.5,95.01,5540.0,79.5094,79.6939,79.2662,79.6939,5540.0
2016-07-08 10:00:00,94.9,94.99,94.45,94.7,2712.0,79.6017,79.6772,79.2242,79.4339,2712.0
2016-07-08 10:30:00,94.8,94.86,94.62,94.73,2700.0,79.5178,79.5681,79.3668,79.4591,2700.0
2016-07-08 11:00:00,94.78,94.96,94.68,94.96,15462.0,79.501,79.652,79.4171,79.652,15462.0
2016-07-08 11:30:00,94.93,94.93,94.79,94.84,3680.0,79.6268,79.6268,79.5094,79.5514,3680.0
2016-07-08 12:00:00,94.87,95.1,94.84,95.03,3885.0,79.5765,79.7694,79.5514,79.7107,3885.0
2016-07-08 12:30:00,94.98,94.98,94.8,94.83,3725.0,79.6688,79.6688,79.5178,79.543,3725.0
2016-07-08 13:00:00,94.81,95.09,94.81,95.09,16791.0,79.5262,79.7611,79.5262,79.7611,16791.0
2016-07-08 13:30:00,94.96,95.07,94.83,95.07,3975.0,79.652,79.7443,79.543,79.7443,3975.0
2016-07-08 14:00:00,95.07,95.12,94.95,95.09,6629.0,79.7443,79.7862,79.6436,79.7611,6629.0
2016-07-08 14:30:00,95.05,95.13,94.98,95.03,4727.0,79.7275,79.7946,79.6688,79.7107,4727.0
2016-07-08 15:00:00,95.03,95.15,94.93,94.95,10880.0,79.7107,79.8114,79.6268,79.6436,10880.0
2016-07-08 15:30:00,94.96,94.96,94.65,94.8,45403.0,79.652,79.652,79.392,79.5178,45403.0
2016-07-11 09:30:00,95.21,95.67,95.02,95.06,12496.0,79.8617,80.2476,79.7023,79.7359,12496.0
2016-07-11 10:00:00,95.02,95.15,94.8,94.92,11340.0,79.7023,79.8114,79.5178,79.6185,11340.0
2016-07-11 10:30:00,94.91,95.08,94.7,95.0,6358.0,79.6101,79.7527,79.4339,79.6856,6358.0
2016-07-11 11:00:00,95.07,95.22,94.93,95.0,6761.0,79.7443,79.8701,79.6268,79.6856,6761.0
2016-07-11 11:30:00,94.99,95.19,94.92,94.99,4400.0,79.6772,79.8449,79.6185,79.6772,4400.0
2016-07-11 12:00:00,94.94,94.97,94.86,94.89,7150.0,79.6352,79.6604,79.5681,79.5933,7150.0
2016-07-11 12:30:00,94.89,95.11,94.85,95.05,7691.0,79.5933,79.7778,79.5597,79.7275,7691.0
2016-07-11 13:00:00,95.15,95.15,94.85,94.9,11988.0,79.8114,79.8114,79.5597,79.6017,11988.0
2016-07-11 13:30:00,94.89,95.02,94.84,94.96,11106.0,79.5933,79.7023,79.5514,79.652,11106.0
2016-07-11 14:00:00,94.96,94.98,94.81,94.85,16020.0,79.652,79.6688,79.5262,79.5597,16020.0
2016-07-11 14:30:00,94.88,95.0,94.8,94.9,28633.0,79.5849,79.6856,79.5178,79.6017,28633.0
2016-07-11 15:00:00,94.92,95.03,94.82,94.84,46365.0,79.6185,79.7107,79.5346,79.5514,46365.0
2016-07-11 15:30:00,94.85,95.0,94.85,94.88,62642.0,79.5597,79.6856,79.5597,79.5849,62642.0
2016-07-12 09:30:00,95.63,96.48,95.63,96.19,10465.0,80.214,80.927,80.214,80.6837,10465.0
2016-07-12 10:00:00,96.23,96.28,95.88,96.08,7944.0,80.7173,80.7592,80.4237,80.5915,7944.0
2016-07-12 10:30:00,96.06,96.15,95.66,95.73,15824.0,80.5747,80.6502,80.2392,80.2979,15824.0
2016-07-12 11:00:00,95.72,96.05,95.71,95.83,31168.0,80.2895,80.5663,80.2811,80.3818,31168.0
2016-07-12 11:30:00,95.9,96.17,95.88,96.06,17344.0,80.4405,80.6669,80.4237,80.5747,17344.0
2016-07-12 12:00:00,96.13,96.16,96.02,96.13,15539.0,80.6334,80.6586,80.5411,80.6334,15539.0
2016-07-12 12:30:00,96.14,96.17,95.99,96.07,21815.0,80.6418,80.6669,80.516,80.5831,21815.0
2016-07-12 13:00:00,96.1,96.13,95.81,95.98,27579.0,80.6082,80.6334,80.365,80.5076,27579.0
2016-07-12 13:30:00,95.98,95.98,95.72,95.79,35779.0,80.5076,80.5076,80.2895,80.3482,35779.0
2016-07-12 14:00:00,95.83,95.94,95.62,95.84,58331.0,80.3818,80.474,80.2056,80.3901,58331.0
2016-07-12 14:30:00,95.84,96.12,95.68,96.04,20759.0,80.3901,80.625,80.2559,80.5579,20759.0
2016-07-12 15:00:00,96.05,96.06,95.63,95.73,26067.0,80.5663,80.5747,80.214,80.2979,26067.0
2016-07-12 15:30:00,95.74,95.87,95.6,95.66,40623.0,80.3063,80.4153,80.1888,80.2392,40623.0
2016-07-13 09:30:00,95.74,96.05,95.01,95.31,18590.0,80.3063,80.5663,79.6939,79.9456,18590.0
2016-07-13 10:00:00,95.38,95.64,95.26,95.54,24706.0,80.0043,80.2224,79.9036,80.1385,24706.0
2016-07-13 10:30:00,95.53,95.57,95.32,95.47,32105.0,80.1301,80.1637,79.954,80.0798,32105.0
2016-07-13 11:00:00,95.5,95.54,95.19,95.29,19540.0,80.105,80.1385,79.8449,79.9288,19540.0
2016-07-13 11:30:00,95.26,95.41,95.22,95.36,3703.0,79.9036,80.0295,79.8701,79.9875,3703.0
2016-07-13 12:00:00,95.36,95.47,95.29,95.32,16435.0,79.9875,80.0798,79.9288,79.954,16435.0
2016-07-13 12:30:00,95.31,95.39,95.25,95.33,17713.0,79.9456,80.0127,79.8953,79.9624,17713.0
2016-07-13 13:00:00,95.28,95.63,95.26,95.45,14179.0,79.9204,80.214,79.9036,80.063,14179.0
2016-07-13 13:30:00,95.51,95.56,95.4,95.42,4926.0,80.1133,80.1553,80.0211,80.0379,4926.0
2016-07-13 14:00:00,95.47,95.52,95.4,95.51,6214.0,80.0798,80.1217,80.0211,80.1133,6214.0
2016-07-13 14:30:00,95.51,95.65,95.31,95.59,14628.0,80.1133,80.2308,79.9456,80.1804,14628.0
2016-07-13 15:00:00,95.59,95.63,95.45,95.55,8672.0,80.1804,80.214,80.063,80.1469,8672.0
2016-07-13 15:30:00,95.57,95.65,95.46,95.6,27524.0,80.1637,80.2308,80.0714,80.1888,27524.0
2016-07-14 09:30:00,96.9,97.45,96.67,96.89,29700.0,81.2793,81.7406,81.0863,81.2709,29700.0
2016-07-14 10:00:00,96.82,97.41,96.82,97.41,11260.0,81.2122,81.7071,81.2122,81.7071,11260.0
2016-07-14 10:30:00,97.43,97.54,97.26,97.43,5180.0,81.7238,81.8161,81.5812,81.7238,5180.0
2016-07-14 11:00:00,97.39,97.57,96.94,97.16,14491.0,81.6903,81.8413,81.3128,81.4974,14491.0
2016-07-14 11:30:00,97.3,97.46,97.1,97.34,6700.0,81.6148,81.749,81.447,81.6483,6700.0
2016-07-14 12:00:00,97.34,97.45,97.15,97.15,2650.0,81.6483,81.7406,81.489,81.489,2650.0
2016-07-14 12:30:00,97.14,97.34,97.14,97.16,3170.0,81.4806,81.6483,81.4806,81.4974,3170.0
2016-07-14 13:00:00,97.17,97.17,96.91,97.02,3125.0,81.5057,81.5057,81.2877,81.3799,3125.0
2016-07-14 13:30:00,96.95,97.14,96.93,97.01,2582.0,81.3212,81.4806,81.3044,81.3715,2582.0
2016-07-14 14:00:00,97.1,97.11,96.98,97.02,3063.0,81.447,81.4554,81.3464,81.3799,3063.0
2016-07-14 14:30:00,97.02,97.05,96.94,96.94,2693.0,81.3799,81.4051,81.3128,81.3128,2693.0
2016-07-14 15:00:00,96.94,97.08,96.88,96.96,5779.0,81.3128,81.4303,81.2625,81.3296,5779.0
2016-07-14 15:30:00,96.95,96.95,96.77,96.84,17196.0,81.3212,81.3212,81.1702,81.2289,17196.0
2016-07-15 09:30:00,97.75,98.24,96.73,96.83,24193.0,81.9922,82.4033,81.1367,81.2206,24193.0
2016-07-15 10:00:00,96.87,97.0,96.75,96.91,14535.0,81.2541,81.3631,81.1535,81.2877,14535.0
2016-07-15 10:30:00,96.88,97.22,96.83,96.84,31385.0,81.2625,81.5477,81.2206,81.2289,31385.0
2016-07-15 11:00:00,96.86,97.01,96.68,96.68,15202.0,81.2457,81.3715,81.0947,81.0947,15202.0
2016-07-15 11:30:00,96.69,96.83,96.62,96.7,7124.0,81.1031,81.2206,81.0444,81.1115,7124.0
2016-07-15 12:00:00,96.77,96.88,96.57,96.88,28686.0,81.1702,81.2625,81.0025,81.2625,28686.0
2016-07-15 12:30:00,96.82,96.96,96.68,96.8,12999.0,81.2122,81.3296,81.0947,81.1954,12999.0
2016-07-15 13:00:00,96.84,97.05,96.72,97.01,7391.0,81.2289,81.4051,81.1283,81.3715,7391.0
2016-07-15 13:30:00,97.01,97.25,97.0,97.25,4900.0,81.3715,81.5728,81.3631,81.5728,4900.0
2016-07-15 14:00:00,97.24,97.3,97.1,97.23,7825.0,81.5645,81.6148,81.447,81.5561,7825.0
2016-07-15 14:30:00,97.26,97.43,97.21,97.27,5725.0,81.5812,81.7238,81.5393,81.5896,5725.0
2016-07-15 15:00:00,97.29,97.43,97.22,97.43,12702.0,81.6064,81.7238,81.5477,81.7238,12702.0
2016-07-15 15:30:00,97.43,97.47,97.26,97.32,37524.0,81.7238,81.7574,81.5812,81.6316,37524.0
2016-07-18 09:30:00,97.41,97.67,97.31,97.34,6435.0,81.7071,81.9251,81.6232,81.6483,6435.0
2016-07-18 10:00:00,97.42,97.79,97.39,97.58,7360.0,81.7154,82.0258,81.6903,81.8497,7360.0
2016-07-18 10:30:00,97.59,97.79,97.58,97.67,7180.0,81.858,82.0258,81.8497,81.9251,7180.0
2016-07-18 11:00:00,97.67,97.74,97.49,97.68,15000.0,81.9251,81.9839,81.7742,81.9335,15000.0
2016-07-18 11:30:00,97.6,97.71,97.52,97.63,5817.0,81.8664,81.9587,81.7993,81.8916,5817.0
2016-07-18 12:00:00,97.58,97.66,97.46,97.61,5600.0,81.8497,81.9168,81.749,81.8748,5600.0
2016-07-18 12:30:00,97.54,97.67,97.47,97.62,9211.0,81.8161,81.9251,81.7574,81.8832,9211.0
2016-07-18 13:00:00,97.58,97.84,97.58,97.8,5623.0,81.8497,82.0677,81.8497,82.0342,5623.0
2016-07-18 13:30:00,97.82,97.82,97.65,97.65,5924.0,82.051,82.051,81.9084,81.9084,5924.0
2016-07-18 14:00:00,97.66,97.8,97.66,97.74,4700.0,81.9168,82.0342,81.9168,81.9839,4700.0
2016-07-18 14:30:00,97.76,97.83,97.7,97.79,6302.0,82.0006,82.0593,81.9503,82.0258,6302.0
2016-07-18 15:00:00,97.72,97.77,97.64,97.72,13345.0,81.9671,82.009,81.9,81.9671,13345.0
2016-07-18 15:30:00,97.71,97.78,97.65,97.66,44067.0,81.9587,82.0174,81.9084,81.9168,44067.0
2016-07-19 09:30:00,97.13,97.23,96.95,96.98,3498.0,81.4722,81.5561,81.3212,81.3464,3498.0
2016-07-19 10:00:00,97.01,97.11,96.76,96.76,8936.0,81.3715,81.4554,81.1618,81.1618,8936.0
2016-07-19 10:30:00,96.75,96.75,96.44,96.45,6922.0,81.1535,81.1535,80.8934,80.9018,6922.0
2016-07-19 11:00:00,96.52,96.77,96.52,96.55,8878.0,80.9605,81.1702,80.9605,80.9857,8878.0
2016-07-19 11:30:00,96.51,96.52,95.98,95.98,15723.0,80.9521,80.9605,80.5076,80.5076,15723.0
2016-07-19 12:00:00,95.98,95.98,95.58,95.59,24147.0,80.5076,80.5076,80.1721,80.1804,24147.0
2016-07-19 12:30:00,95.62,95.74,95.52,95.74,16573.0,80.2056,80.3063,80.1217,80.3063,16573.0
2016-07-19 13:00:00,95.74,95.86,95.72,95.72,11205.0,80.3063,80.4069,80.2895,80.2895,11205.0
2016-07-19 13:30:00,95.72,95.77,95.59,95.74,20556.0,80.2895,80.3314,80.1804,80.3063,20556.0
2016-07-19 14:00:00,95.73,96.16,95.69,96.16,13462.0,80.2979,80.6586,80.2643,80.6586,13462.0
2016-07-19 14:30:00,96.11,96.24,96.02,96.02,7481.0,80.6166,80.7257,80.5411,80.5411,7481.0
2016-07-19 15:00:00,96.01,96.34,96.01,96.34,11861.0,80.5327,80.8095,80.5327,80.8095,11861.0
2016-07-19 15:30:00,96.36,96.63,96.32,96.61,34257.0,80.8263,81.0528,80.7928,81.036,34257.0
2016-07-20 09:30:00,96.64,96.64,96.23,96.51,4603.0,81.0612,81.0612,80.7173,80.9521,4603.0
2016-07-20 10:00:00,96.49,97.23,96.49,97.09,6639.0,80.9354,81.5561,80.9354,81.4386,6639.0
2016-07-20 10:30:00,97.11,97.27,97.0,97.06,4750.0,81.4554,81.5896,81.3631,81.4135,4750.0
2016-07-20 11:00:00,97.13,97.13,96.87,96.89,4005.0,81.4722,81.4722,81.2541,81.2709,4005.0
2016-07-20 11:30:00,96.84,96.91,96.76,96.8,6000.0,81.2289,81.2877,81.1618,81.1954,6000.0
2016-07-20 12:00:00,96.78,96.86,96.64,96.7,8405.0,81.1786,81.2457,81.0612,81.1115,8405.0
2016-07-20 12:30:00,96.69,96.85,96.55,96.65,10565.0,81.1031,81.2373,80.9857,81.0696,10565.0
2016-07-20 13:00:00,96.61,96.7,96.42,96.68,9731.0,81.036,81.1115,80.8766,81.0947,9731.0
2016-07-20 13:30:00,96.64,96.73,96.52,96.6,5972.0,81.0612,81.1367,80.9605,81.0276,5972.0
2016-07-20 14:00:00,96.63,96.65,96.53,96.57,11725.0,81.0528,81.0696,80.9689,81.0025,11725.0
2016-07-20 14:30:00,96.54,96.64,96.46,96.53,11721.0,80.9773,81.0612,80.9102,80.9689,11721.0
2016-07-20 15:00:00,96.46,96.55,96.35,96.39,12266.0,80.9102,80.9857,80.8179,80.8515,12266.0
2016-07-20 15:30:00,96.4,96.51,96.34,96.38,49432.0,80.8599,80.9521,80.8095,80.8431,49432.0
2016-07-21 09:30:00,96.52,96.53,96.13,96.25,5744.0,80.9605,80.9689,80.6334,80.7341,5744.0
2016-07-21 10:00:00,96.25,96.49,96.04,96.07,21300.0,80.7341,80.9354,80.5579,80.5831,21300.0
2016-07-21 10:30:00,96.23,96.38,96.05,96.27,14204.0,80.7173,80.8431,80.5663,80.7508,14204.0
2016-07-21 11:00:00,96.22,96.27,95.87,95.92,19780.0,80.7089,80.7508,80.4153,80.4573,19780.0
2016-07-21 11:30:00,95.97,96.01,95.56,95.72,11340.0,80.4992,80.5327,80.1553,80.2895,11340.0
2016-07-21 12:00:00,95.74,95.99,95.7,95.78,9945.0,80.3063,80.516,80.2727,80.3398,9945.0
2016-07-21 12:30:00,95.72,95.85,95.72,95.73,11738.0,80.2895,80.3985,80.2895,80.2979,11738.0
2016-07-21 13:00:00,95.75,95.79,95.63,95.71,6225.0,80.3147,80.3482,80.214,80.2811,6225.0
2016-07-21 13:30:00,95.74,95.95,95.74,95.78,12623.0,80.3063,80.4824,80.3063,80.3398,12623.0
2016-07-21 14:00:00,95.77,95.85,95.5,95.53,11777.0,80.3314,80.3985,80.105,80.1301,11777.0
2016-07-21 14:30:00,95.56,95.91,95.56,95.81,8824.0,80.1553,80.4489,80.1553,80.365,8824.0
2016-07-21 15:00:00,95.78,96.03,95.75,95.93,16152.0,80.3398,80.5495,80.3147,80.4656,16152.0
2016-07-21 15:30:00,95.99,95.99,95.77,95.85,34841.0,80.516,80.516,80.3314,80.3985,34841.0
2016-07-22 09:30:00,95.89,96.13,95.71,95.84,6930.0,80.4321,80.6334,80.2811,80.3901,6930.0
2016-07-22 10:00:00,95.83,95.98,95.74,95.93,8007.0,80.3818,80.5076,80.3063,80.4656,8007.0
2016-07-22 10:30:00,95.94,96.45,95.9,96.29,6632.0,80.474,80.9018,80.4405,80.7676,6632.0
2016-07-22 11:00:00,96.29,96.32,96.0,96.09,6798.0,80.7676,80.7928,80.5244,80.5998,6798.0
2016-07-22 11:30:00,96.07,96.3,96.04,96.26,6035.0,80.5831,80.776,80.5579,80.7424,6035.0
2016-07-22 12:00:00,96.24,96.33,96.19,96.2,7370.0,80.7257,80.8012,80.6837,80.6921,7370.0
2016-07-22 12:30:00,96.23,96.31,96.07,96.17,5137.0,80.7173,80.7844,80.5831,80.6669,5137.0
2016-07-22 13:00:00,96.18,96.22,96.07,96.17,2819.0,80.6753,80.7089,80.5831,80.6669,2819.0
2016-07-22 13:30:00,96.2,96.33,96.2,96.27,12697.0,80.6921,80.8012,80.6921,80.7508,12697.0
2016-07-22 14:00:00,96.24,96.25,96.19,96.23,7150.0,80.7257,80.7341,80.6837,80.7173,7150.0
2016-07-22 14:30:00,96.2,96.37,96.2,96.28,8000.0,80.6921,80.8347,80.6921,80.7592,8000.0
2016-07-22 15:00:00,96.26,96.41,96.25,96.29,22877.0,80.7424,80.8683,80.7341,80.7676,22877.0
2016-07-22 15:30:00,96.27,96.51,96.25,96.46,39208.0,80.7508,80.9521,80.7341,80.9102,39208.0
2016-07-25 09:30:00,96.53,96.6,96.39,96.54,4119.0,80.9689,81.0276,80.8515,80.9773,4119.0
2016-07-25 10:00:00,96.45,96.45,96.01,96.07,3000.0,80.9018,80.9018,80.5327,80.5831,3000.0
2016-07-25 10:30:00,96.04,96.36,96.02,96.24,4025.0,80.5579,80.8263,80.5411,80.7257,4025.0
2016-07-25 11:00:00,96.22,96.3,95.96,96.28,7422.0,80.7089,80.776,80.4908,80.7592,7422.0
2016-07-25 11:30:00,96.14,96.34,96.09,96.23,3438.0,80.6418,80.8095,80.5998,80.7173,3438.0
2016-07-25 12:00:00,96.23,96.37,96.13,96.26,2900.0,80.7173,80.8347,80.6334,80.7424,2900.0
2016-07-25 12:30:00,96.15,96.39,96.15,96.39,7011.0,80.6502,80.8515,80.6502,80.8515,7011.0
2016-07-25 13:00:00,96.29,96.31,96.12,96.2,4333.0,80.7676,80.7844,80.625,80.6921,4333.0
2016-07-25 13:30:00,96.23,96.23,96.1,96.17,11952.0,80.7173,80.7173,80.6082,80.6669,11952.0
2016-07-25 14:00:00,96.15,96.29,96.12,96.13,8124.0,80.6502,80.7676,80.625,80.6334,8124.0
2016-07-25 14:30:00,96.17,96.36,96.15,96.22,7703.0,80.6669,80.8263,80.6502,80.7089,7703.0
2016-07-25 15:00:00,96.17,96.29,96.08,96.13,9887.0,80.6669,80.7676,80.5915,80.6334,9887.0
2016-07-25 15:30:00,96.18,96.24,96.11,96.23,29098.0,80.6753,80.7257,80.6166,80.7173,29098.0
2016-07-26 09:30:00,95.94,96.89,95.94,96.29,15476.0,80.474,81.2709,80.474,80.7676,15476.0
2016-07-26 10:00:00,96.18,96.39,96.01,96.01,13500.0,80.6753,80.8515,80.5327,80.5327,13500.0
2016-07-26 10:30:00,96.15,96.17,95.6,95.62,14236.0,80.6502,80.6669,80.1888,80.2056,14236.0
2016-07-26 11:00:00,95.62,95.85,95.56,95.59,18353.0,80.2056,80.3985,80.1553,80.1804,18353.0
2016-07-26 11:30:00,95.58,95.74,95.34,95.61,6700.0,80.1721,80.3063,79.9707,80.1972,6700.0
2016-07-26 12:00:00,95.72,95.91,95.69,95.9,22090.0,80.2895,80.4489,80.2643,80.4405,22090.0
2016-07-26 12:30:00,95.83,95.84,95.68,95.73,10750.0,80.3818,80.3901,80.2559,80.2979,10750.0
2016-07-26 13:00:00,95.72,95.85,95.51,95.64,13011.0,80.2895,80.3985,80.1133,80.2224,13011.0
2016-07-26 13:30:00,95.6,95.74,95.56,95.69,7248.0,80.1888,80.3063,80.1553,80.2643,7248.0
2016-07-26 14:00:00,95.69,95.74,95.57,95.68,22036.0,80.2643,80.3063,80.1637,80.2559,22036.0
2016-07-26 14:30:00,95.7,95.85,95.53,95.53,17483.0,80.2727,80.3985,80.1301,80.1301,17483.0
2016-07-26 15:00:00,95.55,95.92,95.5,95.84,17377.0,80.1469,80.4573,80.105,80.3901,17377.0
2016-07-26 15:30:00,95.85,96.02,95.77,95.94,46322.0,80.3985,80.5411,80.3314,80.474,46322.0
2016-07-27 09:30:00,95.8,96.38,95.8,96.12,7468.0,80.3566,80.8431,80.3566,80.625,7468.0
2016-07-27 10:00:00,96.2,96.32,96.06,96.28,31992.0,80.6921,80.7928,80.5747,80.7592,31992.0
2016-07-27 10:30:00,96.24,96.34,96.01,96.15,14438.0,80.7257,80.8095,80.5327,80.6502,14438.0
2016-07-27 11:00:00,96.11,96.31,95.91,96.17,11486.0,80.6166,80.7844,80.4489,80.6669,11486.0
2016-07-27 11:30:00,96.22,96.23,95.9,95.9,9513.0,80.7089,80.7173,80.4405,80.4405,9513.0
2016-07-27 12:00:00,95.92,96.12,95.85,95.95,7185.0,80.4573,80.625,80.3985,80.4824,7185.0
2016-07-27 12:30:00,95.95,96.02,95.86,96.02,4215.0,80.4824,80.5411,80.4069,80.5411,4215.0
2016-07-27 13:00:00,96.04,96.14,95.95,95.96,4711.0,80.5579,80.6418,80.4824,80.4908,4711.0
2016-07-27 13:30:00,95.98,96.11,95.88,96.08,4778.0,80.5076,80.6166,80.4237,80.5915,4778.0
2016-07-27 14:00:00,96.14,96.23,95.84,95.98,20704.0,80.6418,80.7173,80.3901,80.5076,20704.0
2016-07-27 14:30:00,95.98,96.13,95.86,96.1,9313.0,80.5076,80.6334,80.4069,80.6082,9313.0
2016-07-27 15:00:00,96.1,96.29,96.0,96.02,13355.0,80.6082,80.7676,80.5244,80.5411,13355.0
2016-07-27 15:30:00,96.02,96.2,95.72,95.79,45056.0,80.5411,80.6921,80.2895,80.3482,45056.0
2016-07-28 09:30:00,95.45,96.49,95.45,96.49,2392.0,80.063,80.9354,80.063,80.9354,2392.0
2016-07-28 10:00:00,96.39,96.39,95.84,95.93,9158.0,80.8515,80.8515,80.3901,80.4656,9158.0
2016-07-28 10:30:00,95.98,96.04,95.76,95.91,6277.0,80.5076,80.5579,80.323,80.4489,6277.0
2016-07-28 11:00:00,95.89,96.15,95.88,96.08,4000.0,80.4321,80.6502,80.4237,80.5915,4000.0
2016-07-28 11:30:00,96.12,96.13,95.92,96.01,12471.0,80.625,80.6334,80.4573,80.5327,12471.0
2016-07-28 12:00:00,96.01,96.09,95.89,95.96,9538.0,80.5327,80.5998,80.4321,80.4908,9538.0
2016-07-28 12:30:00,95.99,96.07,95.91,96.02,9350.0,80.516,80.5831,80.4489,80.5411,9350.0
2016-07-28 13:00:00,96.03,96.16,95.94,96.04,12238.0,80.5495,80.6586,80.474,80.5579,12238.0
2016-07-28 13:30:00,96.01,96.16,95.97,96.11,10818.0,80.5327,80.6586,80.4992,80.6166,10818.0
2016-07-28 14:00:00,96.1,96.16,95.83,95.95,16959.0,80.6082,80.6586,80.3818,80.4824,16959.0
2016-07-28 14:30:00,95.97,96.14,95.89,95.89,10986.0,80.4992,80.6418,80.4321,80.4321,10986.0
2016-07-28 15:00:00,95.95,96.12,95.92,96.01,13737.0,80.4824,80.625,80.4573,80.5327,13737.0
2016-07-28 15:30:00,96.02,96.15,95.78,95.81,36111.0,80.5411,80.6502,80.3398,80.365,36111.0
2016-07-29 09:30:00,94.33,99.78,94.33,99.27,36891.0,79.1236,83.695,79.1236,83.2672,36891.0
2016-07-29 10:00:00,99.27,99.85,98.76,99.22,103614.0,83.2672,83.7537,82.8394,83.2253,103614.0
2016-07-29 10:30:00,99.15,99.75,99.04,99.48,33849.0,83.1666,83.6698,83.0743,83.4434,33849.0
2016-07-29 11:00:00,99.56,99.56,98.95,99.15,20764.0,83.5105,83.5105,82.9988,83.1666,20764.0
2016-07-29 11:30:00,99.11,99.4,99.11,99.27,9677.0,83.133,83.3763,83.133,83.2672,9677.0
2016-07-29 12:00:00,99.19,99.37,99.15,99.34,21338.0,83.2001,83.3511,83.1666,83.3259,21338.0
2016-07-29 12:30:00,99.35,99.35,98.8,98.99,22964.0,83.3343,83.3343,82.873,83.0324,22964.0
2016-07-29 13:00:00,98.92,99.38,98.92,99.19,16837.0,82.9736,83.3595,82.9736,83.2001,16837.0
2016-07-29 13:30:00,99.18,99.31,99.07,99.13,16268.0,83.1917,83.3008,83.0995,83.1498,16268.0
2016-07-29 14:00:00,99.14,99.42,99.11,99.33,43819.0,83.1582,83.393,83.133,83.3175,43819.0
2016-07-29 14:30:00,99.34,99.5,99.1,99.27,21567.0,83.3259,83.4601,83.1246,83.2672,21567.0
2016-07-29 15:00:00,99.29,99.39,99.19,99.38,26978.0,83.284,83.3679,83.2001,83.3595,26978.0
2016-07-29 15:30:00,99.39,99.56,99.24,99.25,84273.0,83.3679,83.5105,83.2421,83.2504,84273.0
2016-08-01 09:30:00,99.41,99.78,99.1,99.4,13081.0,83.3846,83.695,83.1246,83.3763,13081.0
2016-08-01 10:00:00,99.35,99.39,99.02,99.19,48657.0,83.3343,83.3679,83.0575,83.2001,48657.0
2016-08-01 10:30:00,99.15,99.17,98.95,99.08,13954.0,83.1666,83.1833,82.9988,83.1078,13954.0
2016-08-01 11:00:00,99.06,99.19,98.86,98.92,17234.0,83.0911,83.2001,82.9233,82.9736,17234.0
2016-08-01 11:30:00,98.9,99.04,98.83,98.84,55146.0,82.9569,83.0743,82.8981,82.9065,55146.0
2016-08-01 12:00:00,98.83,98.85,98.27,98.29,9900.0,82.8981,82.9149,82.4284,82.4452,9900.0
2016-08-01 12:30:00,98.39,98.47,98.11,98.24,6047.0,82.5291,82.5962,82.2942,82.4033,6047.0
2016-08-01 13:00:00,98.25,98.49,98.18,98.34,10177.0,82.4116,82.613,82.3529,82.4871,10177.0
2016-08-01 13:30:00,98.44,98.67,98.32,98.6,13406.0,82.571,82.7639,82.4704,82.7052,13406.0
2016-08-01 14:00:00,98.62,98.67,98.37,98.39,10340.0,82.722,82.7639,82.5123,82.5291,10340.0
2016-08-01 14:30:00,98.37,98.51,98.27,98.38,5350.0,82.5123,82.6297,82.4284,82.5207,5350.0
2016-08-01 15:00:00,98.41,98.41,98.09,98.12,17430.0,82.5459,82.5459,82.2774,82.3026,17430.0
2016-08-01 15:30:00,98.12,98.26,97.98,98.08,62923.0,82.3026,82.42,82.1852,82.269,62923.0
2016-08-02 09:30:00,98.31,99.2,96.56,97.67,79025.0,82.462,83.2085,80.9941,81.9251,79025.0
2016-08-02 10:00:00,97.59,97.96,97.56,97.89,14412.0,81.858,82.1684,81.8329,82.1097,14412.0
2016-08-02 10:30:00,98.0,98.08,97.67,97.84,26338.0,82.2019,82.269,81.9251,82.0677,26338.0
2016-08-02 11:00:00,97.75,98.16,97.75,98.04,39465.0,81.9922,82.3362,81.9922,82.2355,39465.0
2016-08-02 11:30:00,98.04,98.16,97.86,97.95,9500.0,82.2355,82.3362,82.0845,82.16,9500.0
2016-08-02 12:00:00,97.8,97.88,97.72,97.79,5500.0,82.0342,82.1013,81.9671,82.0258,5500.0
2016-08-02 12:30:00,97.82,97.88,97.69,97.84,5489.0,82.051,82.1013,81.9419,82.0677,5489.0
2016-08-02 13:00:00,97.76,97.94,97.75,97.94,25432.0,82.0006,82.1516,81.9922,82.1516,25432.0
2016-08-02 13:30:00,97.89,98.27,97.89,98.27,12431.0,82.1097,82.4284,82.1097,82.4284,12431.0
2016-08-02 14:00:00,98.21,98.84,98.21,98.75,22417.0,82.3781,82.9065,82.3781,82.831,22417.0
2016-08-02 14:30:00,98.78,99.03,98.69,98.86,20905.0,82.8562,83.0659,82.7807,82.9233,20905.0
2016-08-02 15:00:00,98.87,98.94,98.64,98.75,28142.0,82.9317,82.9904,82.7388,82.831,28142.0
2016-08-02 15:30:00,98.75,98.95,98.7,98.79,59187.0,82.831,82.9988,82.7891,82.8646,59187.0
2016-08-03 09:30:00,98.91,99.34,98.6,98.72,7647.0,82.9652,83.3259,82.7052,82.8059,7647.0
2016-08-03 10:00:00,98.67,99.17,98.65,99.05,9152.0,82.7639,83.1833,82.7472,83.0827,9152.0
2016-08-03 10:30:00,98.8,99.3,98.8,99.16,9420.0,82.873,83.2924,82.873,83.1749,9420.0
2016-08-03 11:00:00,99.05,99.29,99.0,99.29,5300.0,83.0827,83.284,83.0407,83.284,5300.0
2016-08-03 11:30:00,99.16,99.21,99.06,99.15,7902.0,83.1749,83.2169,83.0911,83.1666,7902.0
2016-08-03 12:00:00,99.15,99.32,99.09,99.32,2930.0,83.1666,83.3092,83.1162,83.3092,2930.0
2016-08-03 12:30:00,99.26,99.39,99.19,99.37,5800.0,83.2588,83.3679,83.2001,83.3511,5800.0
2016-08-03 13:00:00,99.35,99.42,99.26,99.37,3958.0,83.3343,83.393,83.2588,83.3511,3958.0
2016-08-03 13:30:00,99.3,99.54,99.3,99.49,7484.0,83.2924,83.4937,83.2924,83.4518,7484.0
2016-08-03 14:00:00,99.47,99.51,99.18,99.26,12512.0,83.435,83.4685,83.1917,83.2588,12512.0
2016-08-03 14:30:00,99.26,99.42,99.19,99.32,10795.0,83.2588,83.393,83.2001,83.3092,10795.0
2016-08-03 15:00:00,99.31,99.37,99.21,99.37,18246.0,83.3008,83.3511,83.2169,83.3511,18246.0
2016-08-03 15:30:00,99.43,99.63,99.3,99.63,45006.0,83.4014,83.5692,83.2924,83.5692,45006.0
2016-08-04 09:30:00,99.73,99.9,99.32,99.44,9434.0,83.6531,83.7957,83.3092,83.4098,9434.0
2016-08-04 10:00:00,99.41,99.72,99.35,99.63,15278.0,83.3846,83.6447,83.3343,83.5692,15278.0
2016-08-04 10:30:00,99.62,99.65,99.31,99.62,6600.0,83.5608,83.586,83.3008,83.5608,6600.0
2016-08-04 11:00:00,99.46,99.65,99.45,99.62,6150.0,83.4266,83.586,83.4182,83.5608,6150.0
2016-08-04 11:30:00,99.53,99.57,99.31,99.51,5467.0,83.4853,83.5189,83.3008,83.4685,5467.0
2016-08-04 12:00:00,99.55,99.78,99.52,99.69,7200.0,83.5021,83.695,83.4769,83.6195,7200.0
2016-08-04 12:30:00,99.65,99.69,99.51,99.66,12154.0,83.586,83.6195,83.4685,83.5943,12154.0
2016-08-04 13:00:00,99.65,99.81,99.6,99.68,19726.0,83.586,83.7202,83.544,83.6111,19726.0
2016-08-04 13:30:00,99.72,99.77,99.56,99.62,10462.0,83.6447,83.6866,83.5105,83.5608,10462.0
2016-08-04 14:00:00,99.62,99.84,99.62,99.68,13131.0,83.5608,83.7453,83.5608,83.6111,13131.0
2016-08-04 14:30:00,99.57,99.74,99.57,99.62,9018.0,83.5189,83.6614,83.5189,83.5608,9018.0
2016-08-04 15:00:00,99.62,99.78,99.58,99.76,7101.0,83.5608,83.695,83.5272,83.6782,7101.0
2016-08-04 15:30:00,99.79,99.93,99.64,99.67,42532.0,83.7034,83.8208,83.5776,83.6027,42532.0
2016-08-05 09:30:00,99.93,100.41,99.01,100.35,16713.0,84.1617,84.5659,83.3869,84.5154,16713.0
2016-08-05 10:00:00,100.43,100.77,100.41,100.46,6693.0,84.5828,84.8691,84.5659,84.6081,6693.0
2016-08-05 10:30:00,100.46,100.62,100.3,100.42,8697.0,84.6081,84.7428,84.4733,84.5744,8697.0
2016-08-05 11:00:00,100.44,100.72,100.44,100.54,9566.0,84.5912,84.827,84.5912,84.6754,9566.0
2016-08-05 11:30:00,100.63,100.93,100.63,100.73,9408.0,84.7512,85.0039,84.7512,84.8355,9408.0
2016-08-05 12:00:00,100.71,100.87,100.53,100.77,7024.0,84.8186,84.9534,84.667,84.8691,7024.0
2016-08-05 12:30:00,100.73,100.73,100.59,100.66,2200.0,84.8355,84.8355,84.7175,84.7765,2200.0
2016-08-05 13:00:00,100.66,100.7,100.6,100.61,5773.0,84.7765,84.8102,84.726,84.7344,5773.0
2016-08-05 13:30:00,100.65,100.75,100.59,100.66,14990.0,84.7681,84.8523,84.7175,84.7765,14990.0
2016-08-05 14:00:00,100.68,100.68,100.5,100.63,13823.0,84.7933,84.7933,84.6417,84.7512,13823.0
2016-08-05 14:30:00,100.67,100.69,100.53,100.59,18318.0,84.7849,84.8018,84.667,84.7175,18318.0
2016-08-05 15:00:00,100.59,100.69,100.57,100.65,13903.0,84.7175,84.8018,84.7007,84.7681,13903.0
2016-08-05 15:30:00,100.66,100.8,100.61,100.8,34807.0,84.7765,84.8944,84.7344,84.8944,34807.0
2016-08-08 09:30:00,101.06,101.6,101.04,101.14,21704.0,85.1134,85.5682,85.0965,85.1808,21704.0
2016-08-08 10:00:00,101.15,101.2,100.74,100.75,7180.0,85.1892,85.2313,84.8439,84.8523,7180.0
2016-08-08 10:30:00,100.75,100.98,100.75,100.81,5687.0,84.8523,85.046,84.8523,84.9028,5687.0
2016-08-08 11:00:00,100.89,101.29,100.89,101.15,5533.0,84.9702,85.3071,84.9702,85.1892,5533.0
2016-08-08 11:30:00,101.17,101.23,101.12,101.17,6750.0,85.206,85.2566,85.1639,85.206,6750.0
2016-08-08 12:00:00,101.17,101.34,101.15,101.33,8875.0,85.206,85.3492,85.1892,85.3408,8875.0
2016-08-08 12:30:00,101.31,101.32,101.21,101.26,7381.0,85.3239,85.3324,85.2397,85.2818,7381.0
2016-08-08 13:00:00,101.26,101.34,101.25,101.34,7855.0,85.2818,85.3492,85.2734,85.3492,7855.0
2016-08-08 13:30:00,101.33,101.35,101.14,101.25,16522.0,85.3408,85.3576,85.1808,85.2734,16522.0
2016-08-08 14:00:00,101.2,101.2,101.05,101.14,7740.0,85.2313,85.2313,85.105,85.1808,7740.0
2016-08-08 14:30:00,101.12,101.22,101.08,101.21,6481.0,85.1639,85.2481,85.1302,85.2397,6481.0
2016-08-08 15:00:00,101.19,101.21,101.09,101.17,11008.0,85.2229,85.2397,85.1386,85.206,11008.0
2016-08-08 15:30:00,101.16,101.37,101.16,101.36,37080.0,85.1976,85.3745,85.1976,85.366,37080.0
2016-08-09 09:30:00,101.37,101.52,100.56,101.35,1902.0,85.3745,85.5008,84.6923,85.3576,1902.0
2016-08-09 10:00:00,101.34,101.44,100.92,100.97,14510.0,85.3492,85.4334,84.9955,85.0376,14510.0
2016-08-09 10:30:00,100.91,100.98,100.73,100.78,8205.0,84.9871,85.046,84.8355,84.8776,8205.0
2016-08-09 11:00:00,100.73,100.96,100.73,100.92,6665.0,84.8355,85.0292,84.8355,84.9955,6665.0
2016-08-09 11:30:00,100.91,101.07,100.81,100.86,17405.0,84.9871,85.1218,84.9028,84.9449,17405.0
2016-08-09 12:00:00,100.85,100.94,100.64,100.66,29643.0,84.9365,85.0123,84.7597,84.7765,29643.0
2016-08-09 12:30:00,100.63,100.8,100.48,100.69,22180.0,84.7512,84.8944,84.6249,84.8018,22180.0
2016-08-09 13:00:00,100.76,100.96,100.75,100.85,10564.0,84.8607,85.0292,84.8523,84.9365,10564.0
2016-08-09 13:30:00,100.89,101.21,100.86,101.16,12043.0,84.9702,85.2397,84.9449,85.1976,12043.0
2016-08-09 14:00:00,101.21,101.23,101.09,101.09,6711.0,85.2397,85.2566,85.1386,85.1386,6711.0
2016-08-09 14:30:00,101.15,101.49,101.12,101.49,6748.0,85.1892,85.4755,85.1639,85.4755,6748.0
2016-08-09 15:00:00,101.55,101.77,101.49,101.71,9602.0,85.5261,85.7114,85.4755,85.6608,9602.0
2016-08-09 15:30:00,101.76,101.89,101.65,101.87,32725.0,85.7029,85.8124,85.6103,85.7956,32725.0
2016-08-10 09:30:00,101.99,101.99,101.22,101.57,6889.0,85.8966,85.8966,85.2481,85.5429,6889.0
2016-08-10 10:00:00,101.53,102.04,101.37,101.99,33564.0,85.5092,85.9387,85.3745,85.8966,33564.0
2016-08-10 10:30:00,101.97,101.97,101.56,101.59,21639.0,85.8798,85.8798,85.5345,85.5598,21639.0
2016-08-10 11:00:00,101.62,101.65,101.37,101.55,8823.0,85.585,85.6103,85.3745,85.5261,8823.0
2016-08-10 11:30:00,101.45,101.5,101.28,101.34,15725.0,85.4418,85.484,85.2987,85.3492,15725.0
2016-08-10 12:00:00,101.36,101.45,101.24,101.31,6288.0,85.366,85.4418,85.265,85.3239,6288.0
2016-08-10 12:30:00,101.3,101.45,101.3,101.31,7759.0,85.3155,85.4418,85.3155,85.3239,7759.0
2016-08-10 13:00:00,101.4,101.45,101.24,101.45,4657.0,85.3997,85.4418,85.265,85.4418,4657.0
2016-08-10 13:30:00,101.48,101.62,101.38,101.55,30171.0,85.4671,85.585,85.3829,85.5261,30171.0
2016-08-10 14:00:00,101.52,101.53,101.2,101.28,10658.0,85.5008,85.5092,85.2313,85.2987,10658.0
2016-08-10 14:30:00,101.26,101.48,101.26,101.46,9603.0,85.2818,85.4671,85.2818,85.4503,9603.0
2016-08-10 15:00:00,101.45,101.6,101.39,101.46,10815.0,85.4418,85.5682,85.3913,85.4503,10815.0
2016-08-10 15:30:00,101.48,101.51,101.31,101.51,33363.0,85.4671,85.4924,85.3239,85.4924,33363.0
2016-08-11 09:30:00,102.04,102.04,101.43,101.81,8825.0,85.9387,85.9387,85.425,85.745,8825.0
2016-08-11 10:00:00,101.87,101.87,101.51,101.63,10075.0,85.7956,85.7956,85.4924,85.5934,10075.0
2016-08-11 10:30:00,101.61,101.64,101.43,101.53,19740.0,85.5766,85.6019,85.425,85.5092,19740.0
2016-08-11 11:00:00,101.53,101.83,101.42,101.78,21596.0,85.5092,85.7619,85.4166,85.7198,21596.0
2016-08-11 11:30:00,101.81,101.91,101.69,101.78,12650.0,85.745,85.8293,85.644,85.7198,12650.0
2016-08-11 12:00:00,101.78,101.79,101.46,101.58,9429.0,85.7198,85.7282,85.4503,85.5513,9429.0
2016-08-11 12:30:00,101.56,101.6,101.46,101.57,17926.0,85.5345,85.5682,85.4503,85.5429,17926.0
2016-08-11 13:00:00,101.53,101.72,101.53,101.53,13400.0,85.5092,85.6692,85.5092,85.5092,13400.0
2016-08-11 13:30:00,101.63,101.66,101.55,101.63,3000.0,85.5934,85.6187,85.5261,85.5934,3000.0
2016-08-11 14:00:00,101.65,101.7,101.54,101.54,10617.0,85.6103,85.6524,85.5176,85.5176,10617.0
2016-08-11 14:30:00,101.57,101.57,101.27,101.27,12209.0,85.5429,85.5429,85.2902,85.2902,12209.0
2016-08-11 15:00:00,101.26,101.32,101.15,101.32,9750.0,85.2818,85.3324,85.1892,85.3324,9750.0
2016-08-11 15:30:00,101.32,101.46,101.28,101.28,33370.0,85.3324,85.4503,85.2987,85.2987,33370.0
2016-08-12 09:30:00,100.74,101.72,100.41,100.75,6511.0,84.8439,85.6692,84.5659,84.8523,6511.0
2016-08-12 10:00:00,100.65,100.74,100.62,100.67,6758.0,84.7681,84.8439,84.7428,84.7849,6758.0
2016-08-12 10:30:00,100.64,100.8,100.54,100.78,6100.0,84.7597,84.8944,84.6754,84.8776,6100.0
2016-08-12 11:00:00,100.81,100.83,100.46,100.69,4705.0,84.9028,84.9197,84.6081,84.8018,4705.0
2016-08-12 11:30:00,100.71,100.78,100.56,100.56,2048.0,84.8186,84.8776,84.6923,84.6923,2048.0
2016-08-12 12:00:00,100.57,100.57,100.41,100.41,3100.0,84.7007,84.7007,84.5659,84.5659,3100.0
2016-08-12 12:30:00,100.49,100.6,100.42,100.59,1855.0,84.6333,84.726,84.5744,84.7175,1855.0
2016-08-12 13:00:00,100.57,100.57,100.47,100.54,1200.0,84.7007,84.7007,84.6165,84.6754,1200.0
2016-08-12 13:30:00,100.48,100.68,100.42,100.65,8200.0,84.6249,84.7933,84.5744,84.7681,8200.0
2016-08-12 14:00:00,100.62,100.85,100.58,100.78,3386.0,84.7428,84.9365,84.7091,84.8776,3386.0
2016-08-12 14:30:00,100.79,100.94,100.75,100.85,6925.0,84.886,85.0123,84.8523,84.9365,6925.0
2016-08-12 15:00:00,100.78,100.9,100.71,100.85,3720.0,84.8776,84.9786,84.8186,84.9365,3720.0
2016-08-12 15:30:00,100.9,101.01,100.86,100.93,24920.0,84.9786,85.0713,84.9449,85.0039,24920.0
2016-08-15 09:30:00,101.43,101.43,100.86,100.94,13802.0,85.425,85.425,84.9449,85.0123,13802.0
2016-08-15 10:00:00,100.98,101.21,100.94,101.02,14340.0,85.046,85.2397,85.0123,85.0797,14340.0
2016-08-15 10:30:00,101.04,101.06,100.94,101.0,5997.0,85.0965,85.1134,85.0123,85.0629,5997.0
2016-08-15 11:00:00,100.97,101.18,100.97,101.1,10015.0,85.0376,85.2144,85.0376,85.1471,10015.0
2016-08-15 11:30:00,101.08,101.1,100.97,100.99,2745.0,85.1302,85.1471,85.0376,85.0544,2745.0
2016-08-15 12:00:00,101.0,101.18,100.99,101.05,7898.0,85.0629,85.2144,85.0544,85.105,7898.0
2016-08-15 12:30:00,101.01,101.06,100.91,100.91,4912.0,85.0713,85.1134,84.9871,84.9871,4912.0
2016-08-15 13:00:00,100.94,101.02,100.92,101.02,4818.0,85.0123,85.0797,84.9955,85.0797,4818.0
2016-08-15 13:30:00,100.99,101.11,100.97,101.11,5500.0,85.0544,85.1555,85.0376,85.1555,5500.0
2016-08-15 14:00:00,101.11,101.15,101.02,101.06,5730.0,85.1555,85.1892,85.0797,85.1134,5730.0
2016-08-15 14:30:00,101.05,101.16,101.04,101.09,10495.0,85.105,85.1976,85.0965,85.1386,10495.0
2016-08-15 15:00:00,101.1,101.32,101.08,101.32,9722.0,85.1471,85.3324,85.1302,85.3324,9722.0
2016-08-15 15:30:00,101.32,101.45,101.21,101.38,22517.0,85.3324,85.4418,85.2397,85.3829,22517.0
2016-08-16 09:30:00,101.12,101.12,100.51,100.68,2812.0,85.1639,85.1639,84.6502,84.7933,2812.0
2016-08-16 10:00:00,100.57,100.92,100.57,100.92,5589.0,84.7007,84.9955,84.7007,84.9955,5589.0
2016-08-16 10:30:00,100.87,100.9,100.8,100.87,2097.0,84.9534,84.9786,84.8944,84.9534,2097.0
2016-08-16 11:00:00,100.83,101.14,100.83,101.14,1062.0,84.9197,85.1808,84.9197,85.1808,1062.0
2016-08-16 11:30:00,101.06,101.06,100.87,100.94,2000.0,85.1134,85.1134,84.9534,85.0123,2000.0
2016-08-16 12:00:00,100.94,101.19,100.8,101.11,8614.0,85.0123,85.2229,84.8944,85.1555,8614.0
2016-08-16 12:30:00,101.14,101.14,101.04,101.1,1706.0,85.1808,85.1808,85.0965,85.1471,1706.0
2016-08-16 13:00:00,101.16,101.41,101.16,101.41,7125.0,85.1976,85.4082,85.1976,85.4082,7125.0
2016-08-16 13:30:00,101.36,101.41,101.32,101.41,1522.0,85.366,85.4082,85.3324,85.4082,1522.0
2016-08-16 14:00:00,101.47,101.61,101.47,101.61,3000.0,85.4587,85.5766,85.4587,85.5766,3000.0
2016-08-16 14:30:00,101.54,101.6,101.48,101.52,5100.0,85.5176,85.5682,85.4671,85.5008,5100.0
2016-08-16 15:00:00,101.54,101.66,101.49,101.63,7358.0,85.5176,85.6187,85.4755,85.5934,7358.0
2016-08-16 15:30:00,101.61,101.66,101.34,101.37,44633.0,85.5766,85.6187,85.3492,85.3745,44633.0
2016-08-17 09:30:00,101.49,101.49,101.15,101.15,1415.0,85.4755,85.4755,85.1892,85.1892,1415.0
2016-08-17 10:00:00,101.15,101.29,101.1,101.1,4404.0,85.1892,85.3071,85.1471,85.1471,4404.0
2016-08-17 10:30:00,101.2,101.35,100.95,101.0,5606.0,85.2313,85.3576,85.0207,85.0629,5606.0
2016-08-17 11:00:00,101.01,101.23,100.87,100.88,7218.0,85.0713,85.2566,84.9534,84.9618,7218.0
2016-08-17 11:30:00,100.89,101.16,100.89,101.05,7401.0,84.9702,85.1976,84.9702,85.105,7401.0
2016-08-17 12:00:00,101.04,101.23,101.02,101.18,11768.0,85.0965,85.2566,85.0797,85.2144,11768.0
2016-08-17 12:30:00,101.09,101.49,101.09,101.49,7479.0,85.1386,85.4755,85.1386,85.4755,7479.0
2016-08-17 13:00:00,101.4,101.42,101.21,101.25,2520.0,85.3997,85.4166,85.2397,85.2734,2520.0
2016-08-17 13:30:00,101.3,101.58,101.21,101.21,5749.0,85.3155,85.5513,85.2397,85.2397,5749.0
2016-08-17 14:00:00,101.19,101.5,101.11,101.32,8498.0,85.2229,85.484,85.1555,85.3324,8498.0
2016-08-17 14:30:00,101.25,101.53,101.16,101.53,3940.0,85.2734,85.5092,85.1976,85.5092,3940.0
2016-08-17 15:00:00,101.5,101.52,101.13,101.19,15540.0,85.484,85.5008,85.1723,85.2229,15540.0
2016-08-17 15:30:00,101.22,101.24,101.12,101.2,34803.0,85.2481,85.265,85.1639,85.2313,34803.0
2016-08-18 09:30:00,101.47,101.48,101.12,101.19,3318.0,85.4587,85.4671,85.1639,85.2229,3318.0
2016-08-18 10:00:00,101.2,101.49,101.1,101.49,23746.0,85.2313,85.4755,85.1471,85.4755,23746.0
2016-08-18 10:30:00,101.5,101.76,101.49,101.76,5966.0,85.484,85.7029,85.4755,85.7029,5966.0
2016-08-18 11:00:00,101.76,101.83,101.7,101.72,3114.0,85.7029,85.7619,85.6524,85.6692,3114.0
2016-08-18 11:30:00,101.72,101.72,101.49,101.57,3100.0,85.6692,85.6692,85.4755,85.5429,3100.0
2016-08-18 12:00:00,101.46,101.52,101.4,101.42,8014.0,85.4503,85.5008,85.3997,85.4166,8014.0
2016-08-18 12:30:00,101.42,101.75,101.42,101.67,2716.0,85.4166,85.6945,85.4166,85.6271,2716.0
2016-08-18 13:00:00,101.66,101.66,101.49,101.49,1400.0,85.6187,85.6187,85.4755,85.4755,1400.0
2016-08-18 13:30:00,101.55,101.65,101.46,101.62,6408.0,85.5261,85.6103,85.4503,85.585,6408.0
2016-08-18 14:00:00,101.63,101.64,101.48,101.49,2786.0,85.5934,85.6019,85.4671,85.4755,2786.0
2016-08-18 14:30:00,101.56,101.66,101.54,101.54,4014.0,85.5345,85.6187,85.5176,85.5176,4014.0
2016-08-18 15:00:00,101.63,101.69,101.58,101.6,2810.0,85.5934,85.644,85.5513,85.5682,2810.0
2016-08-18 15:30:00,101.6,101.79,101.6,101.79,14599.0,85.5682,85.7282,85.5682,85.7282,14599.0
2016-08-19 09:30:00,101.71,101.71,100.66,101.08,14280.0,85.6608,85.6608,84.7765,85.1302,14280.0
2016-08-19 10:00:00,101.21,101.99,101.18,101.8,10639.0,85.2397,85.8966,85.2144,85.7366,10639.0
2016-08-19 10:30:00,101.86,101.99,101.48,101.48,7222.0,85.7871,85.8966,85.4671,85.4671,7222.0
2016-08-19 11:00:00,101.54,102.01,101.53,101.93,6400.0,85.5176,85.9135,85.5092,85.8461,6400.0
2016-08-19 11:30:00,102.01,102.01,101.68,101.7,4281.0,85.9135,85.9135,85.6356,85.6524,4281.0
2016-08-19 12:00:00,101.74,101.79,101.52,101.64,3669.0,85.6861,85.7282,85.5008,85.6019,3669.0
2016-08-19 12:30:00,101.57,101.58,101.33,101.37,3574.0,85.5429,85.5513,85.3408,85.3745,3574.0
2016-08-19 13:00:00,101.3,101.78,101.3,101.78,7402.0,85.3155,85.7198,85.3155,85.7198,7402.0
2016-08-19 13:30:00,101.7,101.83,101.58,101.76,2700.0,85.6524,85.7619,85.5513,85.7029,2700.0
2016-08-19 14:00:00,101.76,101.81,101.47,101.57,5518.0,85.7029,85.745,85.4587,85.5429,5518.0
2016-08-19 14:30:00,101.46,101.72,101.46,101.64,4951.0,85.4503,85.6692,85.4503,85.6019,4951.0
2016-08-19 15:00:00,101.64,101.71,101.54,101.71,7792.0,85.6019,85.6608,85.5176,85.6608,7792.0
2016-08-19 15:30:00,101.67,101.77,101.5,101.72,38467.0,85.6271,85.7114,85.484,85.6692,38467.0
2016-08-22 09:30:00,101.41,102.22,101.17,101.26,2037.0,85.4082,86.0903,85.206,85.2818,2037.0
2016-08-22 10:00:00,101.2,101.8,101.08,101.62,2921.0,85.2313,85.7366,85.1302,85.585,2921.0
2016-08-22 10:30:00,101.65,101.81,101.65,101.68,1700.0,85.6103,85.745,85.6103,85.6356,1700.0
2016-08-22 11:00:00,101.72,101.86,101.48,101.48,2200.0,85.6692,85.7871,85.4671,85.4671,2200.0
2016-08-22 11:30:00,101.53,101.95,101.46,101.78,5069.0,85.5092,85.8629,85.4503,85.7198,5069.0
2016-08-22 12:00:00,101.78,102.06,101.7,101.94,2828.0,85.7198,85.9556,85.6524,85.8545,2828.0
2016-08-22 12:30:00,101.95,102.0,101.83,101.83,1500.0,85.8629,85.9051,85.7619,85.7619,1500.0
2016-08-22 13:00:00,101.89,101.96,101.78,101.88,3600.0,85.8124,85.8714,85.7198,85.804,3600.0
2016-08-22 13:30:00,101.92,101.97,101.61,101.73,2761.0,85.8377,85.8798,85.5766,85.6777,2761.0
2016-08-22 14:00:00,101.81,102.06,101.79,101.89,3500.0,85.745,85.9556,85.7282,85.8124,3500.0
2016-08-22 14:30:00,101.89,102.09,101.78,101.96,3835.0,85.8124,85.9809,85.7198,85.8714,3835.0
2016-08-22 15:00:00,102.02,102.28,102.02,102.19,10110.0,85.9219,86.1409,85.9219,86.0651,10110.0
2016-08-22 15:30:00,102.22,102.22,102.03,102.16,17303.0,86.0903,86.0903,85.9303,86.0398,17303.0
2016-08-23 09:30:00,102.72,102.87,102.06,102.68,6286.0,86.5114,86.6378,85.9556,86.4778,6286.0
2016-08-23 10:00:00,102.6,102.88,102.6,102.7,3500.0,86.4104,86.6462,86.4104,86.4946,3500.0
2016-08-23 10:30:00,102.73,103.0,102.66,102.79,3214.0,86.5199,86.7473,86.4609,86.5704,3214.0
2016-08-23 11:00:00,102.79,102.86,102.7,102.76,1977.0,86.5704,86.6294,86.4946,86.5451,1977.0
2016-08-23 11:30:00,102.77,102.92,102.7,102.92,3121.0,86.5536,86.6799,86.4946,86.6799,3121.0
2016-08-23 12:00:00,102.79,102.98,102.78,102.87,1600.0,86.5704,86.7304,86.562,86.6378,1600.0
2016-08-23 12:30:00,102.89,103.18,102.89,103.04,9647.0,86.6546,86.8989,86.6546,86.781,9647.0
2016-08-23 13:00:00,103.08,103.27,103.06,103.24,6418.0,86.8146,86.9747,86.7978,86.9494,6418.0
2016-08-23 13:30:00,103.24,103.39,103.19,103.3,11272.0,86.9494,87.0757,86.9073,86.9999,11272.0
2016-08-23 14:00:00,103.29,103.46,103.26,103.46,10530.0,86.9915,87.1347,86.9662,87.1347,10530.0
2016-08-23 14:30:00,103.46,103.6,103.33,103.35,32223.0,87.1347,87.2526,87.0252,87.042,32223.0
2016-08-23 15:00:00,103.39,103.54,103.34,103.53,19566.0,87.0757,87.2021,87.0336,87.1936,19566.0
2016-08-23 15:30:00,103.53,103.59,103.28,103.29,63182.0,87.1936,87.2442,86.9831,86.9915,63182.0
2016-08-24 09:30:00,103.51,103.6,103.12,103.13,9993.0,87.1768,87.2526,86.8483,86.8568,9993.0
2016-08-24 10:00:00,103.14,103.23,102.87,102.97,9760.0,86.8652,86.941,86.6378,86.722,9760.0
2016-08-24 10:30:00,102.99,103.15,102.82,103.15,11225.0,86.7388,86.8736,86.5957,86.8736,11225.0
2016-08-24 11:00:00,103.15,103.23,103.02,103.23,11327.0,86.8736,86.941,86.7641,86.941,11327.0
2016-08-24 11:30:00,103.29,103.42,103.2,103.28,10895.0,86.9915,87.101,86.9157,86.9831,10895.0
2016-08-24 12:00:00,103.33,103.55,103.2,103.53,3000.0,87.0252,87.2105,86.9157,87.1936,3000.0
2016-08-24 12:30:00,103.51,103.54,103.34,103.54,5050.0,87.1768,87.2021,87.0336,87.2021,5050.0
2016-08-24 13:00:00,103.56,103.57,103.36,103.38,8250.0,87.2189,87.2273,87.0505,87.0673,8250.0
2016-08-24 13:30:00,103.38,103.62,103.36,103.51,9469.0,87.0673,87.2694,87.0505,87.1768,9469.0
2016-08-24 14:00:00,103.48,103.56,103.38,103.54,10187.0,87.1515,87.2189,87.0673,87.2021,10187.0
2016-08-24 14:30:00,103.41,103.62,103.41,103.58,8324.0,87.0926,87.2694,87.0926,87.2357,8324.0
2016-08-24 15:00:00,103.5,103.61,103.42,103.5,10818.0,87.1684,87.261,87.101,87.1684,10818.0
2016-08-24 15:30:00,103.49,103.53,103.27,103.45,42683.0,87.1599,87.1936,86.9747,87.1263,42683.0
2016-08-25 09:30:00,103.65,104.02,103.41,103.98,19213.0,87.2947,87.6063,87.0926,87.5726,19213.0
2016-08-25 10:00:00,103.93,104.2,103.81,103.97,12534.0,87.5305,87.7579,87.4295,87.5642,12534.0
2016-08-25 10:30:00,103.91,104.31,103.91,104.31,10326.0,87.5137,87.8506,87.5137,87.8506,10326.0
2016-08-25 11:00:00,104.28,104.57,104.27,104.43,12544.0,87.8253,88.0695,87.8169,87.9516,12544.0
2016-08-25 11:30:00,104.37,104.46,104.09,104.22,8509.0,87.9011,87.9769,87.6653,87.7748,8509.0
2016-08-25 12:00:00,104.24,104.24,103.96,104.06,17730.0,87.7916,87.7916,87.5558,87.64,17730.0
2016-08-25 12:30:00,104.07,104.39,104.06,104.39,3944.0,87.6484,87.9179,87.64,87.9179,3944.0
2016-08-25 13:00:00,104.4,104.58,104.34,104.58,17510.0,87.9264,88.078,87.8758,88.078,17510.0
2016-08-25 13:30:00,104.58,104.62,104.41,104.62,15910.0,88.078,88.1116,87.9348,88.1116,15910.0
2016-08-25 14:00:00,104.59,104.79,104.48,104.77,22792.0,88.0864,88.2548,87.9937,88.238,22792.0
2016-08-25 14:30:00,104.81,104.92,104.68,104.92,19757.0,88.2717,88.3643,88.1622,88.3643,19757.0
2016-08-25 15:00:00,104.92,105.13,104.84,104.99,24889.0,88.3643,88.5412,88.2969,88.4233,24889.0
2016-08-25 15:30:00,104.96,105.03,104.86,105.01,62672.0,88.398,88.4569,88.3138,88.4401,62672.0
2016-08-26 09:30:00,105.15,105.33,104.71,105.14,17699.0,88.558,88.7096,88.1874,88.5496,17699.0
2016-08-26 10:00:00,105.12,105.6,105.0,105.28,52226.0,88.5327,88.937,88.4317,88.6675,52226.0
2016-08-26 10:30:00,105.19,105.4,105.12,105.32,19581.0,88.5917,88.7686,88.5327,88.7012,19581.0
2016-08-26 11:00:00,105.36,105.6,105.3,105.6,26169.0,88.7349,88.937,88.6843,88.937,26169.0
2016-08-26 11:30:00,105.54,105.62,104.93,104.93,48599.0,88.8865,88.9538,88.3727,88.3727,48599.0
2016-08-26 12:00:00,104.88,105.08,104.41,104.63,26728.0,88.3306,88.4991,87.9348,88.1201,26728.0
2016-08-26 12:30:00,104.64,104.95,104.58,104.9,9950.0,88.1285,88.3896,88.078,88.3475,9950.0
2016-08-26 13:00:00,104.93,104.96,104.49,104.69,9403.0,88.3727,88.398,88.0022,88.1706,9403.0
2016-08-26 13:30:00,104.74,104.78,104.43,104.54,5764.0,88.2127,88.2464,87.9516,88.0443,5764.0
2016-08-26 14:00:00,104.44,104.54,104.15,104.18,18563.0,87.96,88.0443,87.7158,87.7411,18563.0
2016-08-26 14:30:00,104.23,104.4,104.17,104.28,14005.0,87.7832,87.9264,87.7326,87.8253,14005.0
2016-08-26 15:00:00,104.22,104.61,104.19,104.55,18088.0,87.7748,88.1032,87.7495,88.0527,18088.0
2016-08-26 15:30:00,104.61,104.92,104.56,104.59,68489.0,88.1032,88.3643,88.0611,88.0864,68489.0
2016-08-29 09:30:00,104.82,105.46,104.61,105.11,5167.0,88.2801,88.8191,88.1032,88.5243,5167.0
2016-08-29 10:00:00,105.15,105.27,104.91,105.13,24607.0,88.558,88.6591,88.3559,88.5412,24607.0
2016-08-29 10:30:00,105.16,105.77,105.14,105.67,11917.0,88.5664,89.0802,88.5496,88.996,11917.0
2016-08-29 11:00:00,105.72,106.13,105.67,106.13,8758.0,89.0381,89.3834,88.996,89.3834,8758.0
2016-08-29 11:30:00,106.12,106.26,105.89,106.26,10121.0,89.3749,89.4929,89.1812,89.4929,10121.0
2016-08-29 12:00:00,106.26,106.36,106.21,106.31,8991.0,89.4929,89.5771,89.4507,89.535,8991.0
2016-08-29 12:30:00,106.25,106.34,106.25,106.34,4254.0,89.4844,89.5602,89.4844,89.5602,4254.0
2016-08-29 13:00:00,106.28,106.33,106.23,106.25,6736.0,89.5097,89.5518,89.4676,89.4844,6736.0
2016-08-29 13:30:00,106.29,106.5,106.23,106.23,10068.0,89.5181,89.695,89.4676,89.4676,10068.0
2016-08-29 14:00:00,106.23,106.23,105.77,105.79,8214.0,89.4676,89.4676,89.0802,89.097,8214.0
2016-08-29 14:30:00,105.81,105.85,105.65,105.77,12446.0,89.1139,89.1476,88.9791,89.0802,12446.0
2016-08-29 15:00:00,105.79,105.9,105.72,105.73,8808.0,89.097,89.1897,89.0381,89.0465,8808.0
2016-08-29 15:30:00,105.73,105.89,105.65,105.86,43424.0,89.0465,89.1812,88.9791,89.156,43424.0
2016-08-30 09:30:00,106.01,106.5,105.9,106.38,8518.0,89.2823,89.695,89.1897,89.5939,8518.0
2016-08-30 10:00:00,106.3,106.48,106.1,106.39,8758.0,89.5265,89.6781,89.3581,89.6023,8758.0
2016-08-30 10:30:00,106.34,106.4,106.18,106.25,4406.0,89.5602,89.6108,89.4255,89.4844,4406.0
2016-08-30 11:00:00,106.26,106.5,106.26,106.42,7066.0,89.4929,89.695,89.4929,89.6276,7066.0
2016-08-30 11:30:00,106.33,106.44,106.23,106.36,4489.0,89.5518,89.6445,89.4676,89.5771,4489.0
2016-08-30 12:00:00,106.43,106.54,106.38,106.45,6351.0,89.636,89.7287,89.5939,89.6529,6351.0
2016-08-30 12:30:00,106.5,106.66,106.5,106.64,4137.0,89.695,89.8297,89.695,89.8129,4137.0
2016-08-30 13:00:00,106.61,106.66,106.3,106.42,4000.0,89.7876,89.8297,89.5265,89.6276,4000.0
2016-08-30 13:30:00,106.3,106.53,106.3,106.52,3277.0,89.5265,89.7203,89.5265,89.7118,3277.0
2016-08-30 14:00:00,106.43,106.54,106.31,106.54,12434.0,89.636,89.7287,89.535,89.7287,12434.0
2016-08-30 14:30:00,106.52,106.73,106.46,106.73,5822.0,89.7118,89.8887,89.6613,89.8887,5822.0
2016-08-30 15:00:00,106.73,107.03,106.63,106.82,11104.0,89.8887,90.1414,89.8045,89.9645,11104.0
2016-08-30 15:30:00,106.85,106.97,106.74,106.9,35304.0,89.9898,90.0908,89.8971,90.0319,35304.0
2016-08-31 09:30:00,106.73,106.99,106.61,106.76,9180.0,89.8887,90.1077,89.7876,89.914,9180.0
2016-08-31 10:00:00,106.85,106.94,106.75,106.94,9954.0,89.9898,90.0656,89.9055,90.0656,9954.0
2016-08-31 10:30:00,106.82,107.08,106.69,106.88,18034.0,89.9645,90.1835,89.855,90.015,18034.0
2016-08-31 11:00:00,106.89,107.05,106.77,106.99,21080.0,90.0234,90.1582,89.9224,90.1077,21080.0
2016-08-31 11:30:00,107.0,107.01,106.68,106.94,12600.0,90.1161,90.1245,89.8466,90.0656,12600.0
2016-08-31 12:00:00,106.87,106.88,106.66,106.7,12117.0,90.0066,90.015,89.8297,89.8634,12117.0
2016-08-31 12:30:00,106.72,106.93,106.53,106.59,9049.0,89.8803,90.0571,89.7203,89.7708,9049.0
2016-08-31 13:00:00,106.54,106.83,106.43,106.83,9989.0,89.7287,89.9729,89.636,89.9729,9989.0
2016-08-31 13:30:00,106.87,106.99,106.82,106.93,8060.0,90.0066,90.1077,89.9645,90.0571,8060.0
2016-08-31 14:00:00,106.91,107.2,106.87,107.15,19039.0,90.0403,90.2845,90.0066,90.2424,19039.0
2016-08-31 14:30:00,107.17,107.3,107.08,107.2,14679.0,90.2593,90.3688,90.1835,90.2845,14679.0
2016-08-31 15:00:00,107.2,107.33,107.1,107.33,7581.0,90.2845,90.394,90.2003,90.394,7581.0
2016-08-31 15:30:00,107.33,107.61,107.18,107.27,69988.0,90.394,90.6298,90.2677,90.3435,69988.0
2016-09-01 09:30:00,107.35,107.92,107.19,107.51,31849.0,90.4109,90.8909,90.2761,90.5456,31849.0
2016-09-01 10:00:00,107.51,107.51,106.56,106.81,12517.0,90.5456,90.5456,89.7455,89.9561,12517.0
2016-09-01 10:30:00,106.8,106.85,106.61,106.63,10481.0,89.9476,89.9898,89.7876,89.8045,10481.0
2016-09-01 11:00:00,106.7,106.83,106.53,106.76,7085.0,89.8634,89.9729,89.7203,89.914,7085.0
2016-09-01 11:30:00,106.84,106.95,106.52,106.95,7206.0,89.9813,90.074,89.7118,90.074,7206.0
2016-09-01 12:00:00,106.84,107.4,106.75,107.2,2300.0,89.9813,90.453,89.9055,90.2845,2300.0
2016-09-01 12:30:00,107.2,107.55,107.19,107.54,10254.0,90.2845,90.5793,90.2761,90.5709,10254.0
2016-09-01 13:00:00,107.45,107.7,107.42,107.58,8828.0,90.4951,90.7056,90.4698,90.6046,8828.0
2016-09-01 13:30:00,107.59,107.59,107.38,107.43,4300.0,90.613,90.613,90.4361,90.4782,4300.0
2016-09-01 14:00:00,107.32,107.38,107.06,107.37,10704.0,90.3856,90.4361,90.1666,90.4277,10704.0
2016-09-01 14:30:00,107.36,107.42,107.15,107.15,14496.0,90.4193,90.4698,90.2424,90.2424,14496.0
2016-09-01 15:00:00,107.16,107.16,106.82,106.82,13493.0,90.2508,90.2508,89.9645,89.9645,13493.0
2016-09-01 15:30:00,106.81,107.02,106.62,106.9,75101.0,89.9561,90.1329,89.7961,90.0319,75101.0
2016-09-02 09:30:00,107.14,107.83,106.92,107.51,21406.0,90.234,90.8151,90.0487,90.5456,21406.0
2016-09-02 10:00:00,107.56,107.7,107.27,107.45,11700.0,90.5877,90.7056,90.3435,90.4951,11700.0
2016-09-02 10:30:00,107.6,107.68,107.36,107.41,12870.0,90.6214,90.6888,90.4193,90.4614,12870.0
2016-09-02 11:00:00,107.5,107.7,107.47,107.6,27697.0,90.5372,90.7056,90.5119,90.6214,27697.0
2016-09-02 11:30:00,107.59,107.75,107.51,107.69,11011.0,90.613,90.7477,90.5456,90.6972,11011.0
2016-09-02 12:00:00,107.69,107.7,107.37,107.44,15660.0,90.6972,90.7056,90.4277,90.4867,15660.0
2016-09-02 12:30:00,107.54,107.66,107.42,107.42,9047.0,90.5709,90.6719,90.4698,90.4698,9047.0
2016-09-02 13:00:00,107.53,107.8,107.53,107.8,3300.0,90.5625,90.7899,90.5625,90.7899,3300.0
2016-09-02 13:30:00,107.79,107.88,107.64,107.74,4910.0,90.7814,90.8572,90.6551,90.7393,4910.0
2016-09-02 14:00:00,107.82,107.94,107.7,107.93,5598.0,90.8067,90.9078,90.7056,90.8993,5598.0
2016-09-02 14:30:00,107.89,108.13,107.86,108.06,11529.0,90.8657,91.0678,90.8404,91.0088,11529.0
2016-09-02 15:00:00,108.07,108.31,107.9,108.3,19325.0,91.0173,91.2194,90.8741,91.211,19325.0
2016-09-02 15:30:00,108.3,108.34,108.09,108.24,39194.0,91.211,91.2446,91.0341,91.1604,39194.0
2016-09-06 09:30:00,108.46,108.46,107.64,108.16,6117.0,91.3457,91.3457,90.6551,91.093,6117.0
2016-09-06 10:00:00,108.15,108.15,107.79,107.84,7693.0,91.0846,91.0846,90.7814,90.8235,7693.0
2016-09-06 10:30:00,107.97,108.22,107.97,108.11,11076.0,90.933,91.1436,90.933,91.0509,11076.0
2016-09-06 11:00:00,108.15,108.44,107.95,108.32,10146.0,91.0846,91.3289,90.9162,91.2278,10146.0
2016-09-06 11:30:00,108.29,108.89,108.29,108.63,26270.0,91.2025,91.7079,91.2025,91.4889,26270.0
2016-09-06 12:00:00,108.69,108.91,108.68,108.88,10402.0,91.5394,91.7247,91.531,91.6994,10402.0
2016-09-06 12:30:00,108.8,109.0,108.73,108.79,7206.0,91.6321,91.8005,91.5731,91.6236,7206.0
2016-09-06 13:00:00,108.78,108.94,108.73,108.89,8221.0,91.6152,91.75,91.5731,91.7079,8221.0
2016-09-06 13:30:00,108.91,109.16,108.8,109.11,18091.0,91.7247,91.9353,91.6321,91.8931,18091.0
2016-09-06 14:00:00,109.08,109.14,108.95,109.06,22195.0,91.8679,91.9184,91.7584,91.851,22195.0
2016-09-06 14:30:00,109.03,109.45,108.95,109.35,21928.0,91.8258,92.1795,91.7584,92.0953,21928.0
2016-09-06 15:00:00,109.36,109.58,109.36,109.41,21780.0,92.1037,92.289,92.1037,92.1458,21780.0
2016-09-06 15:30:00,109.45,109.67,109.37,109.67,87440.0,92.1795,92.3648,92.1121,92.3648,87440.0
2016-09-07 09:30:00,109.44,110.0,109.05,109.85,10613.0,92.1711,92.6427,91.8426,92.5164,10613.0
2016-09-07 10:00:00,109.84,110.18,109.7,110.18,11789.0,92.508,92.7943,92.39,92.7943,11789.0
2016-09-07 10:30:00,110.14,110.14,109.69,109.92,13573.0,92.7606,92.7606,92.3816,92.5753,13573.0
2016-09-07 11:00:00,109.91,110.02,109.78,109.8,8069.0,92.5669,92.6596,92.4574,92.4743,8069.0
2016-09-07 11:30:00,109.81,109.89,109.65,109.78,8873.0,92.4827,92.5501,92.3479,92.4574,8873.0
2016-09-07 12:00:00,109.79,110.89,109.73,109.96,19917.0,92.4658,93.3923,92.4153,92.609,19917.0
2016-09-07 12:30:00,109.93,110.2,109.88,109.91,8259.0,92.5838,92.8112,92.5416,92.5669,8259.0
2016-09-07 13:00:00,109.9,110.23,109.88,110.16,8841.0,92.5585,92.8364,92.5416,92.7775,8841.0
2016-09-07 13:30:00,110.12,110.17,109.87,109.87,7059.0,92.7438,92.7859,92.5332,92.5332,7059.0
2016-09-07 14:00:00,109.9,109.94,109.73,109.76,9900.0,92.5585,92.5922,92.4153,92.4406,9900.0
2016-09-07 14:30:00,109.77,109.99,109.76,109.97,7262.0,92.449,92.6343,92.4406,92.6174,7262.0
2016-09-07 15:00:00,109.89,110.23,109.89,110.15,11886.0,92.5501,92.8364,92.5501,92.769,11886.0
2016-09-07 15:30:00,110.13,110.21,110.02,110.11,62608.0,92.7522,92.8196,92.6596,92.7354,62608.0
2016-09-08 09:30:00,109.61,109.84,108.6,109.22,22958.0,92.3142,92.508,91.4636,91.9858,22958.0
2016-09-08 10:00:00,109.2,109.61,109.2,109.34,19233.0,91.9689,92.3142,91.9689,92.0869,19233.0
2016-09-08 10:30:00,109.31,109.43,109.0,109.07,10497.0,92.0616,92.1627,91.8005,91.8595,10497.0
2016-09-08 11:00:00,109.01,109.67,109.01,109.66,12056.0,91.8089,92.3648,91.8089,92.3564,12056.0
2016-09-08 11:30:00,109.59,109.66,109.25,109.52,13314.0,92.2974,92.3564,92.0111,92.2385,13314.0
2016-09-08 12:00:00,109.44,109.66,109.35,109.48,12276.0,92.1711,92.3564,92.0953,92.2048,12276.0
2016-09-08 12:30:00,109.42,109.57,109.34,109.52,7604.0,92.1542,92.2806,92.0869,92.2385,7604.0
2016-09-08 13:00:00,109.51,109.54,109.4,109.52,4818.0,92.23,92.2553,92.1374,92.2385,4818.0
2016-09-08 13:30:00,109.5,109.52,109.29,109.34,9700.0,92.2216,92.2385,92.0447,92.0869,9700.0
2016-09-08 14:00:00,109.26,109.54,109.26,109.39,28752.0,92.0195,92.2553,92.0195,92.129,28752.0
2016-09-08 14:30:00,109.38,109.56,109.28,109.44,13227.0,92.1205,92.2721,92.0363,92.1711,13227.0
2016-09-08 15:00:00,109.4,109.44,109.08,109.11,30114.0,92.1374,92.1711,91.8679,91.8931,30114.0
2016-09-08 15:30:00,109.09,109.32,108.93,109.2,88081.0,91.8763,92.07,91.7415,91.9689,88081.0
2016-09-09 09:30:00,108.68,109.19,108.65,108.79,11016.0,91.531,91.9605,91.5057,91.6236,11016.0
2016-09-09 10:00:00,108.84,108.9,108.54,108.83,10786.0,91.6657,91.7163,91.4131,91.6573,10786.0
2016-09-09 10:30:00,108.74,108.78,108.46,108.68,10312.0,91.5815,91.6152,91.3457,91.531,10312.0
2016-09-09 11:00:00,108.68,108.77,108.47,108.66,8772.0,91.531,91.6068,91.3541,91.5142,8772.0
2016-09-09 11:30:00,108.58,108.61,108.2,108.24,3205.0,91.4468,91.472,91.1267,91.1604,3205.0
2016-09-09 12:00:00,108.24,108.41,108.17,108.4,28301.0,91.1604,91.3036,91.1015,91.2952,28301.0
2016-09-09 12:30:00,108.46,108.52,108.15,108.37,4000.0,91.3457,91.3962,91.0846,91.2699,4000.0
2016-09-09 13:00:00,108.41,108.67,108.08,108.3,25460.0,91.3036,91.5226,91.0257,91.211,25460.0
2016-09-09 13:30:00,108.22,108.34,107.92,108.14,14017.0,91.1436,91.2446,90.8909,91.0762,14017.0
2016-09-09 14:00:00,108.15,108.15,107.82,108.09,14095.0,91.0846,91.0846,90.8067,91.0341,14095.0
2016-09-09 14:30:00,108.11,108.17,107.86,108.05,20127.0,91.0509,91.1015,90.8404,91.0004,20127.0
2016-09-09 15:00:00,108.02,108.37,108.0,108.08,31618.0,90.9751,91.2699,90.9583,91.0257,31618.0
2016-09-09 15:30:00,108.06,108.15,107.53,107.55,139812.0,91.0088,91.0846,90.5625,90.5793,139812.0
2016-09-12 09:30:00,106.8,107.39,105.86,106.94,43672.0,89.9476,90.4446,89.156,90.0656,43672.0
2016-09-12 10:00:00,106.8,107.08,106.61,106.98,47608.0,89.9476,90.1835,89.7876,90.0992,47608.0
2016-09-12 10:30:00,107.04,107.22,106.73,107.14,9720.0,90.1498,90.3014,89.8887,90.234,9720.0
2016-09-12 11:00:00,107.18,107.61,107.16,107.43,15633.0,90.2677,90.6298,90.2508,90.4782,15633.0
2016-09-12 11:30:00,107.43,107.64,107.36,107.6,10300.0,90.4782,90.6551,90.4193,90.6214,10300.0
2016-09-12 12:00:00,107.61,107.84,107.45,107.5,11360.0,90.6298,90.8235,90.4951,90.5372,11360.0
2016-09-12 12:30:00,107.54,107.95,107.51,107.9,15354.0,90.5709,90.9162,90.5456,90.8741,15354.0
2016-09-12 13:00:00,107.9,108.14,107.39,107.39,12207.0,90.8741,91.0762,90.4446,90.4446,12207.0
2016-09-12 13:30:00,107.31,107.57,107.12,107.52,13995.0,90.3772,90.5961,90.2172,90.554,13995.0
2016-09-12 14:00:00,107.51,107.95,107.42,107.87,13556.0,90.5456,90.9162,90.4698,90.8488,13556.0
2016-09-12 14:30:00,107.93,108.18,107.89,107.96,12151.0,90.8993,91.1099,90.8657,90.9246,12151.0
2016-09-12 15:00:00,108.03,108.15,107.87,108.11,19116.0,90.9836,91.0846,90.8488,91.0509,19116.0
2016-09-12 15:30:00,108.09,108.53,107.92,108.18,47764.0,91.0341,91.4047,90.8909,91.1099,47764.0
2016-09-13 09:30:00,106.92,107.3,106.69,106.87,9329.0,90.0487,90.3688,89.855,90.0066,9329.0
2016-09-13 10:00:00,106.81,107.0,106.44,106.61,16300.0,89.9561,90.1161,89.6445,89.7876,16300.0
2016-09-13 10:30:00,106.71,106.72,106.42,106.42,12603.0,89.8718,89.8803,89.6276,89.6276,12603.0
2016-09-13 11:00:00,106.56,106.56,106.32,106.32,7907.0,89.7455,89.7455,89.5434,89.5434,7907.0
2016-09-13 11:30:00,106.4,106.61,106.27,106.39,9504.0,89.6108,89.7876,89.5013,89.6023,9504.0
2016-09-13 12:00:00,106.47,106.6,106.32,106.4,5500.0,89.6697,89.7792,89.5434,89.6108,5500.0
2016-09-13 12:30:00,106.43,106.48,106.13,106.13,8401.0,89.636,89.6781,89.3834,89.3834,8401.0
2016-09-13 13:00:00,106.14,106.99,106.04,106.94,6275.0,89.3918,90.1077,89.3076,90.0656,6275.0
2016-09-13 13:30:00,106.97,107.05,106.6,106.73,7552.0,90.0908,90.1582,89.7792,89.8887,7552.0
2016-09-13 14:00:00,106.61,106.71,106.45,106.45,7382.0,89.7876,89.8718,89.6529,89.6529,7382.0
2016-09-13 14:30:00,106.45,106.66,106.31,106.46,11270.0,89.6529,89.8297,89.535,89.6613,11270.0
2016-09-13 15:00:00,106.44,106.67,106.22,106.63,19075.0,89.6445,89.8382,89.4592,89.8045,19075.0
2016-09-13 15:30:00,106.58,106.95,106.52,106.53,53044.0,89.7624,90.074,89.7118,89.7203,53044.0
2016-09-14 09:30:00,106.61,106.94,105.97,106.47,6956.0,89.7876,90.0656,89.2486,89.6697,6956.0
2016-09-14 10:00:00,106.32,107.1,106.31,107.1,12000.0,89.5434,90.2003,89.535,90.2003,12000.0
2016-09-14 10:30:00,107.05,107.23,106.48,106.5,15200.0,90.1582,90.3098,89.6781,89.695,15200.0
2016-09-14 11:00:00,106.57,106.93,106.26,106.87,11675.0,89.7539,90.0571,89.4929,90.0066,11675.0
2016-09-14 11:30:00,106.81,107.17,106.6,107.14,13760.0,89.9561,90.2593,89.7792,90.234,13760.0
2016-09-14 12:00:00,107.14,107.43,107.06,107.43,15440.0,90.234,90.4782,90.1666,90.4782,15440.0
2016-09-14 12:30:00,107.39,107.53,107.25,107.4,15427.0,90.4446,90.5625,90.3266,90.453,15427.0
2016-09-14 13:00:00,107.38,107.6,107.34,107.46,15395.0,90.4361,90.6214,90.4024,90.5035,15395.0
2016-09-14 13:30:00,107.39,107.48,106.96,107.02,10445.0,90.4446,90.5203,90.0824,90.1329,10445.0
2016-09-14 14:00:00,107.0,107.14,106.63,106.76,18447.0,90.1161,90.234,89.8045,89.914,18447.0
2016-09-14 14:30:00,106.71,106.88,106.54,106.82,7800.0,89.8718,90.015,89.7287,89.9645,7800.0
2016-09-14 15:00:00,106.71,106.71,106.36,106.46,20421.0,89.8718,89.8718,89.5771,89.6613,20421.0
2016-09-14 15:30:00,106.42,106.67,106.35,106.4,59531.0,89.6276,89.8382,89.5687,89.6108,59531.0
2016-09-15 09:30:00,106.29,106.86,106.07,106.4,8883.0,89.5181,89.9982,89.3328,89.6108,8883.0
2016-09-15 10:00:00,106.56,107.09,106.56,106.95,9498.0,89.7455,90.1919,89.7455,90.074,9498.0
2016-09-15 10:30:00,106.85,107.06,106.63,106.98,5932.0,89.9898,90.1666,89.8045,90.0992,5932.0
2016-09-15 11:00:00,106.98,107.12,106.89,107.12,5616.0,90.0992,90.2172,90.0234,90.2172,5616.0
2016-09-15 11:30:00,107.19,107.32,106.7,106.7,7649.0,90.2761,90.3856,89.8634,89.8634,7649.0
2016-09-15 12:00:00,106.8,106.95,106.66,106.72,5650.0,89.9476,90.074,89.8297,89.8803,5650.0
2016-09-15 12:30:00,106.8,106.88,106.5,106.83,6659.0,89.9476,90.015,89.695,89.9729,6659.0
2016-09-15 13:00:00,106.87,107.03,106.79,106.86,6442.0,90.0066,90.1414,89.9392,89.9982,6442.0
2016-09-15 13:30:00,106.89,107.17,106.84,107.17,9900.0,90.0234,90.2593,89.9813,90.2593,9900.0
2016-09-15 14:00:00,107.17,107.38,107.04,107.31,7353.0,90.2593,90.4361,90.1498,90.3772,7353.0
2016-09-15 14:30:00,107.27,107.44,107.13,107.38,8801.0,90.3435,90.4867,90.2256,90.4361,8801.0
2016-09-15 15:00:00,107.43,107.52,107.13,107.24,11098.0,90.4782,90.554,90.2256,90.3182,11098.0
2016-09-15 15:30:00,107.25,107.64,107.22,107.29,39560.0,90.3266,90.6551,90.3014,90.3603,39560.0
2016-09-16 09:30:00,106.8,106.8,106.04,106.04,40343.0,89.9476,89.9476,89.3076,89.3076,40343.0
2016-09-16 10:00:00,105.98,105.99,105.57,105.99,26073.0,89.257,89.2655,88.9117,89.2655,26073.0
2016-09-16 10:30:00,106.02,106.45,105.86,106.3,13901.0,89.2907,89.6529,89.156,89.5265,13901.0
2016-09-16 11:00:00,106.31,106.54,106.16,106.27,14396.0,89.535,89.7287,89.4086,89.5013,14396.0
2016-09-16 11:30:00,106.34,106.78,106.31,106.65,8400.0,89.5602,89.9308,89.535,89.8213,8400.0
2016-09-16 12:00:00,106.64,106.86,106.63,106.68,6527.0,89.8129,89.9982,89.8045,89.8466,6527.0
2016-09-16 12:30:00,106.66,106.82,106.24,106.24,3635.0,89.8297,89.9645,89.476,89.476,3635.0
2016-09-16 13:00:00,106.39,106.44,106.24,106.24,3728.0,89.6023,89.6445,89.476,89.476,3728.0
2016-09-16 13:30:00,106.22,106.27,105.85,106.06,15040.0,89.4592,89.5013,89.1476,89.3244,15040.0
2016-09-16 14:00:00,106.0,106.33,105.92,106.12,7500.0,89.2739,89.5518,89.2065,89.3749,7500.0
2016-09-16 14:30:00,106.11,106.31,106.09,106.09,11319.0,89.3665,89.535,89.3497,89.3497,11319.0
2016-09-16 15:00:00,106.1,106.3,106.07,106.12,20432.0,89.3581,89.5265,89.3328,89.3749,20432.0
2016-09-16 15:30:00,106.15,106.44,106.09,106.1,57214.0,89.4002,89.6445,89.3497,89.3581,57214.0
2016-09-19 09:30:00,106.22,107.27,106.14,107.23,5090.0,89.4592,90.3435,89.3918,90.3098,5090.0
2016-09-19 10:00:00,107.21,107.51,106.98,107.17,7400.0,90.293,90.5456,90.0992,90.2593,7400.0
2016-09-19 10:30:00,107.16,107.35,106.99,107.19,6214.0,90.2508,90.4109,90.1077,90.2761,6214.0
2016-09-19 11:00:00,107.32,107.32,106.74,106.8,11497.0,90.3856,90.3856,89.8971,89.9476,11497.0
2016-09-19 11:30:00,106.86,107.42,106.85,107.03,9600.0,89.9982,90.4698,89.9898,90.1414,9600.0
2016-09-19 12:00:00,107.02,107.25,106.75,106.75,4406.0,90.1329,90.3266,89.9055,89.9055,4406.0
2016-09-19 12:30:00,106.78,106.92,106.74,106.77,5610.0,89.9308,90.0487,89.8971,89.9224,5610.0
2016-09-19 13:00:00,106.67,106.71,106.49,106.58,3500.0,89.8382,89.8718,89.6866,89.7624,3500.0
2016-09-19 13:30:00,106.48,106.53,106.2,106.53,6207.0,89.6781,89.7203,89.4423,89.7203,6207.0
2016-09-19 14:00:00,106.39,106.56,106.29,106.43,11604.0,89.6023,89.7455,89.5181,89.636,11604.0
2016-09-19 14:30:00,106.5,106.66,106.45,106.62,6408.0,89.695,89.8297,89.6529,89.7961,6408.0
2016-09-19 15:00:00,106.62,106.77,106.33,106.54,10739.0,89.7961,89.9224,89.5518,89.7287,10739.0
2016-09-19 15:30:00,106.57,106.72,106.29,106.57,40618.0,89.7539,89.8803,89.5181,89.7539,40618.0
2016-09-20 09:30:00,106.97,107.42,106.95,107.16,6377.0,90.0908,90.4698,90.074,90.2508,6377.0
2016-09-20 10:00:00,107.13,107.36,106.95,107.24,9448.0,90.2256,90.4193,90.074,90.3182,9448.0
2016-09-20 10:30:00,107.3,107.4,107.1,107.15,18309.0,90.3688,90.453,90.2003,90.2424,18309.0
2016-09-20 11:00:00,107.14,107.27,107.1,107.2,11505.0,90.234,90.3435,90.2003,90.2845,11505.0
2016-09-20 11:30:00,107.14,107.42,107.12,107.4,7346.0,90.234,90.4698,90.2172,90.453,7346.0
2016-09-20 12:00:00,107.25,107.32,107.15,107.28,15795.0,90.3266,90.3856,90.2424,90.3519,15795.0
2016-09-20 12:30:00,107.29,107.29,107.09,107.15,7321.0,90.3603,90.3603,90.1919,90.2424,7321.0
2016-09-20 13:00:00,107.11,107.25,107.1,107.13,21779.0,90.2087,90.3266,90.2003,90.2256,21779.0
2016-09-20 13:30:00,107.16,107.31,107.11,107.3,6804.0,90.2508,90.3772,90.2087,90.3688,6804.0
2016-09-20 14:00:00,107.25,107.45,107.25,107.37,5810.0,90.3266,90.4951,90.3266,90.4277,5810.0
2016-09-20 14:30:00,107.34,107.67,107.34,107.65,11351.0,90.4024,90.6804,90.4024,90.6635,11351.0
2016-09-20 15:00:00,107.61,107.83,107.58,107.75,14258.0,90.6298,90.8151,90.6046,90.7477,14258.0
2016-09-20 15:30:00,107.78,107.84,107.46,107.5,53554.0,90.773,90.8235,90.5035,90.5372,53554.0
2016-09-21 09:30:00,107.71,108.44,107.71,108.28,11986.0,90.7141,91.3289,90.7141,91.1941,11986.0
2016-09-21 10:00:00,108.39,108.39,107.99,107.99,11015.0,91.2868,91.2868,90.9499,90.9499,11015.0
2016-09-21 10:30:00,108.03,108.11,107.86,107.96,13194.0,90.9836,91.0509,90.8404,90.9246,13194.0
2016-09-21 11:00:00,107.91,108.12,107.85,108.08,10207.0,90.8825,91.0594,90.832,91.0257,10207.0
2016-09-21 11:30:00,108.08,108.17,107.9,108.17,4831.0,91.0257,91.1015,90.8741,91.1015,4831.0
2016-09-21 12:00:00,108.16,108.16,107.62,107.67,4560.0,91.093,91.093,90.6383,90.6804,4560.0
2016-09-21 12:30:00,107.67,107.84,107.59,107.84,7227.0,90.6804,90.8235,90.613,90.8235,7227.0
2016-09-21 13:00:00,107.89,107.94,107.41,107.58,9775.0,90.8657,90.9078,90.4614,90.6046,9775.0
2016-09-21 13:30:00,107.62,107.77,107.47,107.77,4600.0,90.6383,90.7646,90.5119,90.7646,4600.0
2016-09-21 14:00:00,107.83,108.03,107.46,107.46,12480.0,90.8151,90.9836,90.5035,90.5035,12480.0
2016-09-21 14:30:00,107.55,108.19,107.54,108.09,9100.0,90.5793,91.1183,90.5709,91.0341,9100.0
2016-09-21 15:00:00,108.22,108.62,108.02,108.58,15847.0,91.1436,91.4805,90.9751,91.4468,15847.0
2016-09-21 15:30:00,108.59,108.85,108.57,108.78,46813.0,91.4552,91.6742,91.4384,91.6152,46813.0
2016-09-22 09:30:00,109.14,109.32,108.74,109.05,5117.0,91.9184,92.07,91.5815,91.8426,5117.0
2016-09-22 10:00:00,109.0,109.19,108.82,109.19,15520.0,91.8005,91.9605,91.6489,91.9605,15520.0
2016-09-22 10:30:00,109.24,109.55,109.18,109.33,5800.0,92.0026,92.2637,91.9521,92.0784,5800.0
2016-09-22 11:00:00,109.36,109.36,108.91,109.11,18068.0,92.1037,92.1037,91.7247,91.8931,18068.0
2016-09-22 11:30:00,109.11,109.11,108.76,108.84,8071.0,91.8931,91.8931,91.5984,91.6657,8071.0
2016-09-22 12:00:00,108.82,109.0,108.73,108.86,8200.0,91.6489,91.8005,91.5731,91.6826,8200.0
2016-09-22 12:30:00,108.96,108.96,108.78,108.92,10027.0,91.7668,91.7668,91.6152,91.7331,10027.0
2016-09-22 13:00:00,108.92,109.24,108.87,109.08,11556.0,91.7331,92.0026,91.691,91.8679,11556.0
2016-09-22 13:30:00,109.1,109.21,109.01,109.13,6426.0,91.8847,91.9774,91.8089,91.91,6426.0
2016-09-22 14:00:00,109.17,109.3,108.78,108.83,30116.0,91.9437,92.0532,91.6152,91.6573,30116.0
2016-09-22 14:30:00,108.85,109.13,108.76,109.09,13355.0,91.6742,91.91,91.5984,91.8763,13355.0
2016-09-22 15:00:00,109.08,109.24,108.93,109.16,19781.0,91.8679,92.0026,91.7415,91.9353,19781.0
2016-09-22 15:30:00,109.18,109.42,109.14,109.34,34866.0,91.9521,92.1542,91.9184,92.0869,34866.0
2016-09-23 09:30:00,108.85,109.71,108.72,108.92,10028.0,91.6742,92.3985,91.5647,91.7331,10028.0
2016-09-23 10:00:00,108.9,108.91,108.52,108.52,6116.0,91.7163,91.7247,91.3962,91.3962,6116.0
2016-09-23 10:30:00,108.65,108.89,108.55,108.69,6529.0,91.5057,91.7079,91.4215,91.5394,6529.0
2016-09-23 11:00:00,108.63,108.65,108.19,108.36,12250.0,91.4889,91.5057,91.1183,91.2615,12250.0
2016-09-23 11:30:00,108.32,108.52,108.22,108.43,14551.0,91.2278,91.3962,91.1436,91.3204,14551.0
2016-09-23 12:00:00,108.34,108.34,107.98,108.09,9404.0,91.2446,91.2446,90.9415,91.0341,9404.0
2016-09-23 12:30:00,108.13,108.23,108.04,108.04,4468.0,91.0678,91.152,90.992,90.992,4468.0
2016-09-23 13:00:00,108.01,108.13,107.92,108.04,4700.0,90.9667,91.0678,90.8909,90.992,4700.0
2016-09-23 13:30:00,108.05,108.05,107.83,107.83,4664.0,91.0004,91.0004,90.8151,90.8151,4664.0
2016-09-23 14:00:00,107.85,108.03,107.84,107.98,6375.0,90.832,90.9836,90.8235,90.9415,6375.0
2016-09-23 14:30:00,108.01,108.18,107.98,108.13,5942.0,90.9667,91.1099,90.9415,91.0678,5942.0
2016-09-23 15:00:00,108.14,108.2,107.92,108.03,4750.0,91.0762,91.1267,90.8909,90.9836,4750.0
2016-09-23 15:30:00,108.07,108.1,107.78,107.78,35402.0,91.0173,91.0425,90.773,90.773,35402.0
2016-09-26 09:30:00,107.03,107.12,106.7,107.05,4209.0,90.1414,90.2172,89.8634,90.1582,4209.0
2016-09-26 10:00:00,107.01,107.41,106.73,107.41,9110.0,90.1245,90.4614,89.8887,90.4614,9110.0
2016-09-26 10:30:00,107.3,107.9,107.21,107.88,15610.0,90.3688,90.8741,90.293,90.8572,15610.0
2016-09-26 11:00:00,107.86,107.9,107.51,107.6,7952.0,90.8404,90.8741,90.5456,90.6214,7952.0
2016-09-26 11:30:00,107.48,107.56,107.11,107.33,8323.0,90.5203,90.5877,90.2087,90.394,8323.0
2016-09-26 12:00:00,107.48,107.74,107.42,107.59,17900.0,90.5203,90.7393,90.4698,90.613,17900.0
2016-09-26 12:30:00,107.61,107.65,107.44,107.53,4318.0,90.6298,90.6635,90.4867,90.5625,4318.0
2016-09-26 13:00:00,107.53,107.54,107.03,107.11,4108.0,90.5625,90.5709,90.1414,90.2087,4108.0
2016-09-26 13:30:00,107.08,107.24,107.06,107.17,4485.0,90.1835,90.3182,90.1666,90.2593,4485.0
2016-09-26 14:00:00,107.19,107.34,107.11,107.26,5789.0,90.2761,90.4024,90.2087,90.3351,5789.0
2016-09-26 14:30:00,107.24,107.36,107.11,107.36,6007.0,90.3182,90.4193,90.2087,90.4193,6007.0
2016-09-26 15:00:00,107.38,107.52,107.26,107.44,8519.0,90.4361,90.554,90.3351,90.4867,8519.0
2016-09-26 15:30:00,107.5,107.56,107.27,107.34,55759.0,90.5372,90.5877,90.3435,90.4024,55759.0
2016-09-27 09:30:00,106.91,107.2,106.88,107.2,3900.0,90.0403,90.2845,90.015,90.2845,3900.0
2016-09-27 10:00:00,107.28,107.5,107.24,107.49,3500.0,90.3519,90.5372,90.3182,90.5288,3500.0
2016-09-27 10:30:00,107.36,107.42,106.96,106.96,10094.0,90.4193,90.4698,90.0824,90.0824,10094.0
2016-09-27 11:00:00,107.07,107.44,107.07,107.44,5818.0,90.175,90.4867,90.175,90.4867,5818.0
2016-09-27 11:30:00,107.5,107.6,107.46,107.58,4131.0,90.5372,90.6214,90.5035,90.6046,4131.0
2016-09-27 12:00:00,107.66,107.96,107.55,107.85,5100.0,90.6719,90.9246,90.5793,90.832,5100.0
2016-09-27 12:30:00,107.87,108.3,107.79,108.3,9383.0,90.8488,91.211,90.7814,91.211,9383.0
2016-09-27 13:00:00,108.21,108.22,107.92,108.09,5405.0,91.1352,91.1436,90.8909,91.0341,5405.0
2016-09-27 13:30:00,108.1,108.11,107.89,107.92,6736.0,91.0425,91.0509,90.8657,90.8909,6736.0
2016-09-27 14:00:00,107.94,107.96,107.81,107.85,4278.0,90.9078,90.9246,90.7983,90.832,4278.0
2016-09-27 14:30:00,107.83,107.95,107.65,107.71,9941.0,90.8151,90.9162,90.6635,90.7141,9941.0
2016-09-27 15:00:00,107.7,108.03,107.5,107.55,25497.0,90.7056,90.9836,90.5372,90.5793,25497.0
2016-09-27 15:30:00,107.54,107.84,107.48,107.81,59205.0,90.5709,90.8235,90.5203,90.7983,59205.0
2016-09-28 09:30:00,108.3,108.56,107.8,108.55,4754.0,91.211,91.4299,90.7899,91.4215,4754.0
2016-09-28 10:00:00,108.54,108.74,108.44,108.49,11733.0,91.4131,91.5815,91.3289,91.371,11733.0
2016-09-28 10:30:00,108.56,108.59,107.99,108.16,9427.0,91.4299,91.4552,90.9499,91.093,9427.0
2016-09-28 11:00:00,108.16,108.32,107.93,108.28,7650.0,91.093,91.2278,90.8993,91.1941,7650.0
2016-09-28 11:30:00,108.21,108.34,108.12,108.13,17900.0,91.1352,91.2446,91.0594,91.0678,17900.0
2016-09-28 12:00:00,108.23,108.26,108.0,108.0,14637.0,91.152,91.1773,90.9583,90.9583,14637.0
2016-09-28 12:30:00,108.02,108.33,108.0,108.19,6402.0,90.9751,91.2362,90.9583,91.1183,6402.0
2016-09-28 13:00:00,108.15,108.37,108.08,108.31,7291.0,91.0846,91.2699,91.0257,91.2194,7291.0
2016-09-28 13:30:00,108.31,108.43,108.19,108.34,4962.0,91.2194,91.3204,91.1183,91.2446,4962.0
2016-09-28 14:00:00,108.34,108.78,108.34,108.67,6421.0,91.2446,91.6152,91.2446,91.5226,6421.0
2016-09-28 14:30:00,108.6,108.63,108.38,108.38,9000.0,91.4636,91.4889,91.2783,91.2783,9000.0
2016-09-28 15:00:00,108.47,108.71,108.41,108.66,9457.0,91.3541,91.5563,91.3036,91.5142,9457.0
2016-09-28 15:30:00,108.62,109.1,108.51,109.0,31547.0,91.4805,91.8847,91.3878,91.8005,31547.0
2016-09-29 09:30:00,108.94,108.94,108.45,108.51,3112.0,91.75,91.75,91.3373,91.3878,3112.0
2016-09-29 10:00:00,108.59,108.64,108.24,108.6,7015.0,91.4552,91.4973,91.1604,91.4636,7015.0
2016-09-29 10:30:00,108.65,108.81,108.58,108.63,3695.0,91.5057,91.6405,91.4468,91.4889,3695.0
2016-09-29 11:00:00,108.55,108.55,107.91,108.12,6200.0,91.4215,91.4215,90.8825,91.0594,6200.0
2016-09-29 11:30:00,108.4,108.4,108.04,108.05,4396.0,91.2952,91.2952,90.992,91.0004,4396.0
2016-09-29 12:00:00,108.09,108.47,108.06,108.31,2873.0,91.0341,91.3541,91.0088,91.2194,2873.0
2016-09-29 12:30:00,108.27,108.27,107.25,107.43,8348.0,91.1857,91.1857,90.3266,90.4782,8348.0
2016-09-29 13:00:00,107.37,107.55,107.08,107.24,5204.0,90.4277,90.5793,90.1835,90.3182,5204.0
2016-09-29 13:30:00,107.28,107.45,106.76,106.85,7171.0,90.3519,90.4951,89.914,89.9898,7171.0
2016-09-29 14:00:00,106.83,107.46,106.8,107.42,5179.0,89.9729,90.5035,89.9476,90.4698,5179.0
2016-09-29 14:30:00,107.45,107.54,107.37,107.54,2347.0,90.4951,90.5709,90.4277,90.5709,2347.0
2016-09-29 15:00:00,107.35,107.42,107.06,107.21,3900.0,90.4109,90.4698,90.1666,90.293,3900.0
2016-09-29 15:30:00,107.23,107.42,107.0,107.07,36999.0,90.3098,90.4698,90.1161,90.175,36999.0
2016-09-30 09:30:00,107.52,107.59,106.97,106.98,8437.0,90.554,90.613,90.0908,90.0992,8437.0
2016-09-30 10:00:00,106.98,107.4,106.97,107.36,7527.0,90.0992,90.453,90.0908,90.4193,7527.0
2016-09-30 10:30:00,107.38,107.59,107.05,107.31,7500.0,90.4361,90.613,90.1582,90.3772,7500.0
2016-09-30 11:00:00,107.29,108.04,107.27,107.88,8250.0,90.3603,90.992,90.3435,90.8572,8250.0
2016-09-30 11:30:00,107.98,108.05,107.5,107.56,6546.0,90.9415,91.0004,90.5372,90.5877,6546.0
2016-09-30 12:00:00,107.52,107.97,107.5,107.95,7210.0,90.554,90.933,90.5372,90.9162,7210.0
2016-09-30 12:30:00,107.94,108.11,107.55,107.58,10614.0,90.9078,91.0509,90.5793,90.6046,10614.0
2016-09-30 13:00:00,107.59,107.75,107.47,107.53,4513.0,90.613,90.7477,90.5119,90.5625,4513.0
2016-09-30 13:30:00,107.53,107.71,107.48,107.65,5027.0,90.5625,90.7141,90.5203,90.6635,5027.0
2016-09-30 14:00:00,107.67,107.75,107.59,107.74,4872.0,90.6804,90.7477,90.613,90.7393,4872.0
2016-09-30 14:30:00,107.87,107.93,107.77,107.9,6067.0,90.8488,90.8993,90.7646,90.8741,6067.0
2016-09-30 15:00:00,107.95,108.1,107.92,107.95,10753.0,90.9162,91.0425,90.8909,90.9162,10753.0
2016-09-30 15:30:00,107.95,108.22,107.9,107.94,45679.0,90.9162,91.1436,90.8741,90.9078,45679.0
2016-10-03 09:30:00,107.85,107.85,107.16,107.58,5203.0,90.832,90.832,90.2508,90.6046,5203.0
2016-10-03 10:00:00,107.48,107.6,107.32,107.32,3511.0,90.5203,90.6214,90.3856,90.3856,3511.0
2016-10-03 10:30:00,107.43,107.99,107.42,107.88,9425.0,90.4782,90.9499,90.4698,90.8572,9425.0
2016-10-03 11:00:00,107.79,107.84,107.48,107.72,8007.0,90.7814,90.8235,90.5203,90.7225,8007.0
2016-10-03 11:30:00,107.72,107.84,107.45,107.59,4985.0,90.7225,90.8235,90.4951,90.613,4985.0
2016-10-03 12:00:00,107.58,107.66,107.15,107.16,5154.0,90.6046,90.6719,90.2424,90.2508,5154.0
2016-10-03 12:30:00,107.16,107.22,106.99,107.15,3829.0,90.2508,90.3014,90.1077,90.2424,3829.0
2016-10-03 13:00:00,107.22,107.45,106.99,107.37,3857.0,90.3014,90.4951,90.1077,90.4277,3857.0
2016-10-03 13:30:00,107.32,107.49,107.27,107.36,6334.0,90.3856,90.5288,90.3435,90.4193,6334.0
2016-10-03 14:00:00,107.42,107.56,107.39,107.42,5110.0,90.4698,90.5877,90.4446,90.4698,5110.0
2016-10-03 14:30:00,107.44,107.44,106.99,107.19,12245.0,90.4867,90.4867,90.1077,90.2761,12245.0
2016-10-03 15:00:00,107.27,107.37,107.12,107.24,11586.0,90.3435,90.4277,90.2172,90.3182,11586.0
2016-10-03 15:30:00,107.24,107.67,107.2,107.34,50242.0,90.3182,90.6804,90.2845,90.4024,50242.0
2016-10-04 09:30:00,107.16,107.35,106.12,106.64,18512.0,90.2508,90.4109,89.3749,89.8129,18512.0
2016-10-04 10:00:00,106.64,106.74,106.33,106.53,11063.0,89.8129,89.8971,89.5518,89.7203,11063.0
2016-10-04 10:30:00,106.58,107.12,106.57,106.93,11834.0,89.7624,90.2172,89.7539,90.0571,11834.0
2016-10-04 11:00:00,106.93,106.93,106.47,106.61,10498.0,90.0571,90.0571,89.6697,89.7876,10498.0
2016-10-04 11:30:00,106.72,107.2,106.63,106.69,11330.0,89.8803,90.2845,89.8045,89.855,11330.0
2016-10-04 12:00:00,106.82,107.02,106.69,106.91,5800.0,89.9645,90.1329,89.855,90.0403,5800.0
2016-10-04 12:30:00,106.9,106.92,106.65,106.7,6100.0,90.0319,90.0487,89.8213,89.8634,6100.0
2016-10-04 13:00:00,106.77,106.77,106.3,106.35,5497.0,89.9224,89.9224,89.5265,89.5687,5497.0
2016-10-04 13:30:00,106.33,106.46,106.21,106.41,8477.0,89.5518,89.6613,89.4507,89.6192,8477.0
2016-10-04 14:00:00,106.37,107.35,106.31,107.16,18934.0,89.5855,90.4109,89.535,90.2508,18934.0
2016-10-04 14:30:00,107.17,107.34,106.77,106.81,17400.0,90.2593,90.4024,89.9224,89.9561,17400.0
2016-10-04 15:00:00,106.79,107.23,106.68,107.17,10422.0,89.9392,90.3098,89.8466,90.2593,10422.0
2016-10-04 15:30:00,107.17,107.18,106.86,106.91,58824.0,90.2593,90.2677,89.9982,90.0403,58824.0
2016-10-05 09:30:00,107.73,108.59,107.73,108.4,10409.0,90.7309,91.4552,90.7309,91.2952,10409.0
2016-10-05 10:00:00,108.41,108.75,108.37,108.57,8977.0,91.3036,91.59,91.2699,91.4384,8977.0
2016-10-05 10:30:00,108.49,108.57,108.1,108.39,8616.0,91.371,91.4384,91.0425,91.2868,8616.0
2016-10-05 11:00:00,108.36,108.49,107.73,107.83,25950.0,91.2615,91.371,90.7309,90.8151,25950.0
2016-10-05 11:30:00,107.86,108.09,107.86,107.93,9115.0,90.8404,91.0341,90.8404,90.8993,9115.0
2016-10-05 12:00:00,107.93,108.02,107.53,107.7,28888.0,90.8993,90.9751,90.5625,90.7056,28888.0
2016-10-05 12:30:00,107.72,107.91,107.65,107.76,14572.0,90.7225,90.8825,90.6635,90.7562,14572.0
2016-10-05 13:00:00,107.69,107.88,107.63,107.81,7346.0,90.6972,90.8572,90.6467,90.7983,7346.0
2016-10-05 13:30:00,107.82,108.06,107.82,107.97,7850.0,90.8067,91.0088,90.8067,90.933,7850.0
2016-10-05 14:00:00,107.99,108.07,107.81,107.81,8340.0,90.9499,91.0173,90.7983,90.7983,8340.0
2016-10-05 14:30:00,107.78,107.89,107.66,107.73,7409.0,90.773,90.8657,90.6719,90.7309,7409.0
2016-10-05 15:00:00,107.77,107.89,107.51,107.62,11414.0,90.7646,90.8657,90.5456,90.6383,11414.0
2016-10-05 15:30:00,107.61,107.75,107.51,107.64,39412.0,90.6298,90.7477,90.5456,90.6551,39412.0
2016-10-06 09:30:00,108.4,108.4,107.52,107.67,25790.0,91.2952,91.2952,90.554,90.6804,25790.0
2016-10-06 10:00:00,107.66,107.8,107.54,107.54,15366.0,90.6719,90.7899,90.5709,90.5709,15366.0
2016-10-06 10:30:00,107.49,107.8,107.45,107.72,9201.0,90.5288,90.7899,90.4951,90.7225,9201.0
2016-10-06 11:00:00,107.71,107.77,107.14,107.23,21032.0,90.7141,90.7646,90.234,90.3098,21032.0
2016-10-06 11:30:00,107.39,107.54,107.14,107.36,5805.0,90.4446,90.5709,90.234,90.4193,5805.0
2016-10-06 12:00:00,107.36,107.57,107.34,107.4,6452.0,90.4193,90.5961,90.4024,90.453,6452.0
2016-10-06 12:30:00,107.38,107.57,107.36,107.51,6650.0,90.4361,90.5961,90.4193,90.5456,6650.0
2016-10-06 13:00:00,107.55,107.6,107.39,107.4,28734.0,90.5793,90.6214,90.4446,90.453,28734.0
2016-10-06 13:30:00,107.4,107.4,107.26,107.35,25263.0,90.453,90.453,90.3351,90.4109,25263.0
2016-10-06 14:00:00,107.34,107.59,107.33,107.49,13413.0,90.4024,90.613,90.394,90.5288,13413.0
2016-10-06 14:30:00,107.49,107.5,107.3,107.37,11974.0,90.5288,90.5372,90.3688,90.4277,11974.0
2016-10-06 15:00:00,107.38,107.56,107.34,107.47,9362.0,90.4361,90.5877,90.4024,90.5119,9362.0
2016-10-06 15:30:00,107.47,107.71,107.44,107.53,36481.0,90.5119,90.7141,90.4867,90.5625,36481.0
2016-10-07 09:30:00,107.75,107.75,107.28,107.55,35493.0,90.7477,90.7477,90.3519,90.5793,35493.0
2016-10-07 10:00:00,107.64,108.32,107.64,108.32,7300.0,90.6551,91.2278,90.6551,91.2278,7300.0
2016-10-07 10:30:00,108.26,108.59,107.97,108.15,81495.0,91.1773,91.4552,90.933,91.0846,81495.0
2016-10-07 11:00:00,108.19,108.3,108.03,108.09,11896.0,91.1183,91.211,90.9836,91.0341,11896.0
2016-10-07 11:30:00,108.06,108.06,107.43,107.88,26610.0,91.0088,91.0088,90.4782,90.8572,26610.0
2016-10-07 12:00:00,108.0,108.12,107.83,107.99,11699.0,90.9583,91.0594,90.8151,90.9499,11699.0
2016-10-07 12:30:00,108.0,108.15,107.83,108.15,6912.0,90.9583,91.0846,90.8151,91.0846,6912.0
2016-10-07 13:00:00,108.12,108.27,108.04,108.27,7000.0,91.0594,91.1857,90.992,91.1857,7000.0
2016-10-07 13:30:00,108.38,108.5,108.21,108.34,6553.0,91.2783,91.3794,91.1352,91.2446,6553.0
2016-10-07 14:00:00,108.33,108.41,108.23,108.36,9972.0,91.2362,91.3036,91.152,91.2615,9972.0
2016-10-07 14:30:00,108.35,108.53,108.22,108.48,12831.0,91.2531,91.4047,91.1436,91.3626,12831.0
2016-10-07 15:00:00,108.43,108.49,108.37,108.47,9717.0,91.3204,91.371,91.2699,91.3541,9717.0
2016-10-07 15:30:00,108.47,108.48,108.21,108.22,33653.0,91.3541,91.3626,91.1352,91.1436,33653.0
2016-10-10 09:30:00,108.64,109.38,108.3,109.24,21297.0,91.4973,92.1205,91.211,92.0026,21297.0
2016-10-10 10:00:00,109.23,109.23,108.69,108.88,8559.0,91.9942,91.9942,91.5394,91.6994,8559.0
2016-10-10 10:30:00,108.92,109.25,108.9,109.06,17301.0,91.7331,92.0111,91.7163,91.851,17301.0
2016-10-10 11:00:00,109.05,109.34,108.95,109.11,28162.0,91.8426,92.0869,91.7584,91.8931,28162.0
2016-10-10 11:30:00,109.09,109.11,108.9,109.1,9188.0,91.8763,91.8931,91.7163,91.8847,9188.0
2016-10-10 12:00:00,109.09,109.36,109.08,109.34,14243.0,91.8763,92.1037,91.8679,92.0869,14243.0
2016-10-10 12:30:00,109.36,109.56,109.3,109.54,17830.0,92.1037,92.2721,92.0532,92.2553,17830.0
2016-10-10 13:00:00,109.54,109.71,109.53,109.66,10106.0,92.2553,92.3985,92.2469,92.3564,10106.0
2016-10-10 13:30:00,109.59,109.61,109.45,109.48,13956.0,92.2974,92.3142,92.1795,92.2048,13956.0
2016-10-10 14:00:00,109.52,109.55,109.46,109.48,9517.0,92.2385,92.2637,92.1879,92.2048,9517.0
2016-10-10 14:30:00,109.46,109.64,109.46,109.52,10673.0,92.1879,92.3395,92.1879,92.2385,10673.0
2016-10-10 15:00:00,109.53,109.6,109.37,109.58,19878.0,92.2469,92.3058,92.1121,92.289,19878.0
2016-10-10 15:30:00,109.58,109.71,109.49,109.65,40993.0,92.289,92.3985,92.2132,92.3479,40993.0
2016-10-11 09:30:00,109.48,109.99,109.12,109.52,35343.0,92.2048,92.6343,91.9016,92.2385,35343.0
2016-10-11 10:00:00,109.58,109.88,109.47,109.69,16622.0,92.289,92.5416,92.1963,92.3816,16622.0
2016-10-11 10:30:00,109.7,109.84,109.23,109.23,17502.0,92.39,92.508,91.9942,91.9942,17502.0
2016-10-11 11:00:00,109.31,109.34,108.89,108.98,21569.0,92.0616,92.0869,91.7079,91.7837,21569.0
2016-10-11 11:30:00,109.0,109.4,108.93,109.25,55203.0,91.8005,92.1374,91.7415,92.0111,55203.0
2016-10-11 12:00:00,109.33,109.66,109.28,109.64,17890.0,92.0784,92.3564,92.0363,92.3395,17890.0
2016-10-11 12:30:00,109.6,110.03,109.54,110.01,12029.0,92.3058,92.668,92.2553,92.6511,12029.0
2016-10-11 13:00:00,109.95,110.05,109.68,110.01,13278.0,92.6006,92.6848,92.3732,92.6511,13278.0
2016-10-11 13:30:00,109.93,110.13,109.82,110.03,16841.0,92.5838,92.7522,92.4911,92.668,16841.0
2016-10-11 14:00:00,110.03,110.17,109.82,109.96,19117.0,92.668,92.7859,92.4911,92.609,19117.0
2016-10-11 14:30:00,109.93,109.96,109.69,109.85,14409.0,92.5838,92.609,92.3816,92.5164,14409.0
2016-10-11 15:00:00,109.85,110.31,109.79,110.23,18335.0,92.5164,92.9038,92.4658,92.8364,18335.0
2016-10-11 15:30:00,110.19,110.46,109.97,110.06,66801.0,92.8027,93.0301,92.6174,92.6932,66801.0
2016-10-12 09:30:00,110.37,110.4,109.73,110.28,6600.0,92.9543,92.9796,92.4153,92.8785,6600.0
2016-10-12 10:00:00,110.23,110.72,110.03,110.52,9675.0,92.8364,93.2491,92.668,93.0807,9675.0
2016-10-12 10:30:00,110.55,110.55,110.21,110.5,6800.0,93.1059,93.1059,92.8196,93.0638,6800.0
2016-10-12 11:00:00,110.45,110.59,110.41,110.56,12340.0,93.0217,93.1396,92.988,93.1143,12340.0
2016-10-12 11:30:00,110.5,110.57,110.27,110.32,4240.0,93.0638,93.1228,92.8701,92.9122,4240.0
2016-10-12 12:00:00,110.29,110.59,110.26,110.55,9023.0,92.8869,93.1396,92.8617,93.1059,9023.0
2016-10-12 12:30:00,110.53,110.65,110.51,110.58,7710.0,93.0891,93.1901,93.0722,93.1312,7710.0
2016-10-12 13:00:00,110.55,110.72,110.49,110.64,4124.0,93.1059,93.2491,93.0554,93.1817,4124.0
2016-10-12 13:30:00,110.67,110.84,110.6,110.82,7717.0,93.207,93.3502,93.148,93.3333,7717.0
2016-10-12 14:00:00,110.79,111.08,110.72,110.77,8189.0,93.3081,93.5523,93.2491,93.2912,8189.0
2016-10-12 14:30:00,110.78,110.89,110.76,110.78,6029.0,93.2996,93.3923,93.2828,93.2996,6029.0
2016-10-12 15:00:00,110.77,110.95,110.7,110.82,14304.0,93.2912,93.4428,93.2323,93.3333,14304.0
2016-10-12 15:30:00,110.78,110.84,110.54,110.59,52994.0,93.2996,93.3502,93.0975,93.1396,52994.0
2016-10-13 09:30:00,109.78,110.48,108.06,108.83,24804.0,92.4574,93.047,91.0088,91.6573,24804.0
2016-10-13 10:00:00,108.83,109.06,108.35,108.41,19796.0,91.6573,91.851,91.2531,91.3036,19796.0
2016-10-13 10:30:00,108.39,108.48,107.9,108.06,25924.0,91.2868,91.3626,90.8741,91.0088,25924.0
2016-10-13 11:00:00,108.05,108.15,107.84,108.14,16706.0,91.0004,91.0846,90.8235,91.0762,16706.0
2016-10-13 11:30:00,108.1,108.25,107.87,107.96,17954.0,91.0425,91.1688,90.8488,90.9246,17954.0
2016-10-13 12:00:00,107.94,107.95,107.64,107.7,18177.0,90.9078,90.9162,90.6551,90.7056,18177.0
2016-10-13 12:30:00,107.74,108.18,107.68,108.16,24007.0,90.7393,91.1099,90.6888,91.093,24007.0
2016-10-13 13:00:00,108.15,108.27,108.11,108.23,36117.0,91.0846,91.1857,91.0509,91.152,36117.0
2016-10-13 13:30:00,108.2,108.81,108.18,108.79,35371.0,91.1267,91.6405,91.1099,91.6236,35371.0
2016-10-13 14:00:00,108.74,108.85,108.56,108.66,15040.0,91.5815,91.6742,91.4299,91.5142,15040.0
2016-10-13 14:30:00,108.73,108.84,108.64,108.73,30071.0,91.5731,91.6657,91.4973,91.5731,30071.0
2016-10-13 15:00:00,108.74,109.1,108.74,108.99,20750.0,91.5815,91.8847,91.5815,91.7921,20750.0
2016-10-13 15:30:00,108.94,109.05,108.56,108.65,55564.0,91.75,91.8426,91.4299,91.5057,55564.0
2016-10-14 09:30:00,109.83,110.36,109.23,110.14,7376.0,92.4995,92.9459,91.9942,92.7606,7376.0
2016-10-14 10:00:00,110.05,110.28,109.81,110.13,17505.0,92.6848,92.8785,92.4827,92.7522,17505.0
2016-10-14 10:30:00,110.08,110.49,110.04,110.17,13652.0,92.7101,93.0554,92.6764,92.7859,13652.0
2016-10-14 11:00:00,110.15,110.15,109.5,109.5,11184.0,92.769,92.769,92.2216,92.2216,11184.0
2016-10-14 11:30:00,109.61,109.75,109.46,109.75,5420.0,92.3142,92.4322,92.1879,92.4322,5420.0
2016-10-14 12:00:00,109.73,109.79,109.58,109.77,6762.0,92.4153,92.4658,92.289,92.449,6762.0
2016-10-14 12:30:00,109.79,110.07,109.78,109.95,9649.0,92.4658,92.7017,92.4574,92.6006,9649.0
2016-10-14 13:00:00,109.99,110.23,109.9,110.16,7211.0,92.6343,92.8364,92.5585,92.7775,7211.0
2016-10-14 13:30:00,110.21,110.24,110.01,110.02,9180.0,92.8196,92.8448,92.6511,92.6596,9180.0
2016-10-14 14:00:00,110.02,110.2,109.92,110.1,17186.0,92.6596,92.8112,92.5753,92.7269,17186.0
2016-10-14 14:30:00,110.07,110.14,109.91,109.92,15292.0,92.7017,92.7606,92.5669,92.5753,15292.0
2016-10-14 15:00:00,109.9,109.9,109.72,109.83,16437.0,92.5585,92.5585,92.4069,92.4995,16437.0
2016-10-14 15:30:00,109.83,110.09,109.76,109.85,47877.0,92.4995,92.7185,92.4406,92.5164,47877.0
2016-10-17 09:30:00,109.85,110.3,109.79,109.85,8788.0,92.5164,92.8954,92.4658,92.5164,8788.0
2016-10-17 10:00:00,109.9,110.26,109.69,110.24,16542.0,92.5585,92.8617,92.3816,92.8448,16542.0
2016-10-17 10:30:00,110.11,110.41,110.09,110.3,15708.0,92.7354,92.988,92.7185,92.8954,15708.0
2016-10-17 11:00:00,110.23,110.39,110.2,110.23,9168.0,92.8364,92.9712,92.8112,92.8364,9168.0
2016-10-17 11:30:00,110.24,110.32,110.14,110.29,4970.0,92.8448,92.9122,92.7606,92.8869,4970.0
2016-10-17 12:00:00,110.29,110.36,110.11,110.22,11731.0,92.8869,92.9459,92.7354,92.828,11731.0
2016-10-17 12:30:00,110.17,110.35,109.94,109.94,5945.0,92.7859,92.9375,92.5922,92.5922,5945.0
2016-10-17 13:00:00,109.97,110.08,109.83,109.92,6862.0,92.6174,92.7101,92.4995,92.5753,6862.0
2016-10-17 13:30:00,109.92,110.03,109.75,109.75,6372.0,92.5753,92.668,92.4322,92.4322,6372.0
2016-10-17 14:00:00,109.71,109.99,109.71,109.93,6441.0,92.3985,92.6343,92.3985,92.5838,6441.0
2016-10-17 14:30:00,109.95,110.0,109.87,109.96,10371.0,92.6006,92.6427,92.5332,92.609,10371.0
2016-10-17 15:00:00,110.01,110.01,109.74,109.84,13650.0,92.6511,92.6511,92.4237,92.508,13650.0
2016-10-17 15:30:00,109.89,109.89,109.58,109.66,66730.0,92.5501,92.5501,92.289,92.3564,66730.0
2016-10-18 09:30:00,111.01,111.4,110.14,110.89,14133.0,93.4933,93.8218,92.7606,93.3923,14133.0
2016-10-18 10:00:00,110.87,110.97,110.38,110.72,8797.0,93.3754,93.4596,92.9627,93.2491,8797.0
2016-10-18 10:30:00,110.74,110.78,110.36,110.55,7412.0,93.2659,93.2996,92.9459,93.1059,7412.0
2016-10-18 11:00:00,110.62,110.62,110.39,110.47,9009.0,93.1649,93.1649,92.9712,93.0385,9009.0
2016-10-18 11:30:00,110.47,110.62,110.3,110.56,11554.0,93.0385,93.1649,92.8954,93.1143,11554.0
2016-10-18 12:00:00,110.55,110.85,110.52,110.83,10604.0,93.1059,93.3586,93.0807,93.3417,10604.0
2016-10-18 12:30:00,110.83,110.87,110.74,110.79,9442.0,93.3417,93.3754,93.2659,93.3081,9442.0
2016-10-18 13:00:00,110.84,110.89,110.71,110.82,9842.0,93.3502,93.3923,93.2407,93.3333,9842.0
2016-10-18 13:30:00,110.78,110.79,110.62,110.72,10812.0,93.2996,93.3081,93.1649,93.2491,10812.0
2016-10-18 14:00:00,110.69,110.71,110.36,110.52,8113.0,93.2238,93.2407,92.9459,93.0807,8113.0
2016-10-18 14:30:00,110.53,110.59,110.38,110.45,15878.0,93.0891,93.1396,92.9627,93.0217,15878.0
2016-10-18 15:00:00,110.45,110.45,110.25,110.25,8087.0,93.0217,93.0217,92.8533,92.8533,8087.0
2016-10-18 15:30:00,110.24,110.26,109.99,109.99,39964.0,92.8448,92.8617,92.6343,92.6343,39964.0
2016-10-19 09:30:00,109.16,109.57,108.91,109.2,26581.0,91.9353,92.2806,91.7247,91.9689,26581.0
2016-10-19 10:00:00,109.2,109.25,108.93,109.21,15616.0,91.9689,92.0111,91.7415,91.9774,15616.0
2016-10-19 10:30:00,109.26,109.54,109.15,109.48,28265.0,92.0195,92.2553,91.9268,92.2048,28265.0
2016-10-19 11:00:00,109.47,109.51,109.28,109.36,17832.0,92.1963,92.23,92.0363,92.1037,17832.0
2016-10-19 11:30:00,109.36,109.49,109.32,109.35,14500.0,92.1037,92.2132,92.07,92.0953,14500.0
2016-10-19 12:00:00,109.4,109.56,109.33,109.52,25153.0,92.1374,92.2721,92.0784,92.2385,25153.0
2016-10-19 12:30:00,109.51,109.66,109.5,109.6,11815.0,92.23,92.3564,92.2216,92.3058,11815.0
2016-10-19 13:00:00,109.64,109.8,109.64,109.75,15752.0,92.3395,92.4743,92.3395,92.4322,15752.0
2016-10-19 13:30:00,109.73,109.82,109.72,109.78,10987.0,92.4153,92.4911,92.4069,92.4574,10987.0
2016-10-19 14:00:00,109.78,109.81,109.64,109.7,15913.0,92.4574,92.4827,92.3395,92.39,15913.0
2016-10-19 14:30:00,109.67,109.69,109.55,109.65,12094.0,92.3648,92.3816,92.2637,92.3479,12094.0
2016-10-19 15:00:00,109.67,109.89,109.66,109.85,18841.0,92.3648,92.5501,92.3564,92.5164,18841.0
2016-10-19 15:30:00,109.84,109.9,109.65,109.7,61491.0,92.508,92.5585,92.3479,92.39,61491.0
2016-10-20 09:30:00,109.81,110.34,109.34,110.12,37485.0,92.4827,92.9291,92.0869,92.7438,37485.0
2016-10-20 10:00:00,110.08,110.15,109.4,109.46,21110.0,92.7101,92.769,92.1374,92.1879,21110.0
2016-10-20 10:30:00,109.49,109.53,108.8,108.92,15030.0,92.2132,92.2469,91.6321,91.7331,15030.0
2016-10-20 11:00:00,108.89,109.07,108.71,108.89,12900.0,91.7079,91.8595,91.5563,91.7079,12900.0
2016-10-20 11:30:00,108.89,109.07,108.76,109.0,16050.0,91.7079,91.8595,91.5984,91.8005,16050.0
2016-10-20 12:00:00,109.0,109.0,108.77,108.96,13816.0,91.8005,91.8005,91.6068,91.7668,13816.0
2016-10-20 12:30:00,108.98,108.98,108.61,108.63,21353.0,91.7837,91.7837,91.472,91.4889,21353.0
2016-10-20 13:00:00,108.64,108.93,108.64,108.74,12615.0,91.4973,91.7415,91.4973,91.5815,12615.0
2016-10-20 13:30:00,108.74,108.94,108.46,108.64,18057.0,91.5815,91.75,91.3457,91.4973,18057.0
2016-10-20 14:00:00,108.73,108.8,108.56,108.78,14801.0,91.5731,91.6321,91.4299,91.6152,14801.0
2016-10-20 14:30:00,108.78,108.8,108.51,108.66,20164.0,91.6152,91.6321,91.3878,91.5142,20164.0
2016-10-20 15:00:00,108.68,108.85,108.6,108.66,25249.0,91.531,91.6742,91.4636,91.5142,25249.0
2016-10-20 15:30:00,108.66,108.78,108.44,108.71,80331.0,91.5142,91.6152,91.3289,91.5563,80331.0
2016-10-21 09:30:00,108.03,108.03,106.93,107.36,20831.0,90.9836,90.9836,90.0571,90.4193,20831.0
2016-10-21 10:00:00,107.37,107.39,106.85,106.85,29001.0,90.4277,90.4446,89.9898,89.9898,29001.0
2016-10-21 10:30:00,107.05,107.16,106.68,107.05,25272.0,90.1582,90.2508,89.8466,90.1582,25272.0
2016-10-21 11:00:00,107.07,107.32,106.97,107.23,19417.0,90.175,90.3856,90.0908,90.3098,19417.0
2016-10-21 11:30:00,107.24,107.62,107.11,107.58,15777.0,90.3182,90.6383,90.2087,90.6046,15777.0
2016-10-21 12:00:00,107.51,107.64,107.38,107.61,12982.0,90.5456,90.6551,90.4361,90.6298,12982.0
2016-10-21 12:30:00,107.53,107.8,107.52,107.64,12939.0,90.5625,90.7899,90.554,90.6551,12939.0
2016-10-21 13:00:00,107.7,107.94,107.65,107.75,9320.0,90.7056,90.9078,90.6635,90.7477,9320.0
2016-10-21 13:30:00,107.75,107.82,107.49,107.61,30879.0,90.7477,90.8067,90.5288,90.6298,30879.0
2016-10-21 14:00:00,107.61,107.61,107.35,107.39,20652.0,90.6298,90.6298,90.4109,90.4446,20652.0
2016-10-21 14:30:00,107.43,107.62,107.4,107.6,23083.0,90.4782,90.6383,90.453,90.6214,23083.0
2016-10-21 15:00:00,107.62,107.83,107.59,107.7,35260.0,90.6383,90.8151,90.613,90.7056,35260.0
2016-10-21 15:30:00,107.7,107.86,107.46,107.77,53136.0,90.7056,90.8404,90.5035,90.7646,53136.0
2016-10-24 09:30:00,109.11,109.11,108.28,108.64,5284.0,91.8931,91.8931,91.1941,91.4973,5284.0
2016-10-24 10:00:00,108.66,108.67,107.98,108.24,36750.0,91.5142,91.5226,90.9415,91.1604,36750.0
2016-10-24 10:30:00,108.29,108.47,107.96,108.03,39527.0,91.2025,91.3541,90.9246,90.9836,39527.0
2016-10-24 11:00:00,108.0,108.05,107.83,107.94,30359.0,90.9583,91.0004,90.8151,90.9078,30359.0
2016-10-24 11:30:00,107.94,108.0,107.76,107.78,23912.0,90.9078,90.9583,90.7562,90.773,23912.0
2016-10-24 12:00:00,107.81,107.81,107.57,107.63,32787.0,90.7983,90.7983,90.5961,90.6467,32787.0
2016-10-24 12:30:00,107.62,107.72,107.58,107.72,16485.0,90.6383,90.7225,90.6046,90.7225,16485.0
2016-10-24 13:00:00,107.72,108.15,107.71,108.15,9866.0,90.7225,91.0846,90.7141,91.0846,9866.0
2016-10-24 13:30:00,108.17,108.41,108.15,108.28,12817.0,91.1015,91.3036,91.0846,91.1941,12817.0
2016-10-24 14:00:00,108.28,108.4,108.27,108.38,11418.0,91.1941,91.2952,91.1857,91.2783,11418.0
2016-10-24 14:30:00,108.38,108.4,108.24,108.29,16316.0,91.2783,91.2952,91.1604,91.2025,16316.0
2016-10-24 15:00:00,108.3,108.33,108.18,108.23,16086.0,91.211,91.2362,91.1099,91.152,16086.0
2016-10-24 15:30:00,108.21,108.31,108.16,108.2,59375.0,91.1352,91.2194,91.093,91.1267,59375.0
2016-10-25 09:30:00,108.18,108.41,107.79,107.93,10359.0,91.1099,91.3036,90.7814,90.8993,10359.0
2016-10-25 10:00:00,107.92,107.96,107.4,107.6,21193.0,90.8909,90.9246,90.453,90.6214,21193.0
2016-10-25 10:30:00,107.58,107.67,107.41,107.56,17012.0,90.6046,90.6804,90.4614,90.5877,17012.0
2016-10-25 11:00:00,107.6,108.25,107.58,108.22,23004.0,90.6214,91.1688,90.6046,91.1436,23004.0
2016-10-25 11:30:00,108.2,108.4,108.15,108.2,17797.0,91.1267,91.2952,91.0846,91.1267,17797.0
2016-10-25 12:00:00,108.17,108.18,107.84,107.88,17318.0,91.1015,91.1099,90.8235,90.8572,17318.0
2016-10-25 12:30:00,107.88,108.0,107.83,107.95,6850.0,90.8572,90.9583,90.8151,90.9162,6850.0
2016-10-25 13:00:00,107.99,108.23,107.9,107.91,14955.0,90.9499,91.152,90.8741,90.8825,14955.0
2016-10-25 13:30:00,107.91,107.98,107.78,107.95,8488.0,90.8825,90.9415,90.773,90.9162,8488.0
2016-10-25 14:00:00,107.91,108.27,107.91,108.27,14288.0,90.8825,91.1857,90.8825,91.1857,14288.0
2016-10-25 14:30:00,108.25,108.3,108.06,108.13,13170.0,91.1688,91.211,91.0088,91.0678,13170.0
2016-10-25 15:00:00,108.09,108.28,108.04,108.26,16503.0,91.0341,91.1941,90.992,91.1773,16503.0
2016-10-25 15:30:00,108.26,108.26,107.85,107.95,79950.0,91.1773,91.1773,90.832,90.9162,79950.0
2016-10-26 09:30:00,107.47,108.37,107.38,108.2,15076.0,90.5119,91.2699,90.4361,91.1267,15076.0
2016-10-26 10:00:00,108.34,108.38,107.65,108.03,76552.0,91.2446,91.2783,90.6635,90.9836,76552.0
2016-10-26 10:30:00,108.03,108.13,107.77,107.94,11337.0,90.9836,91.0678,90.7646,90.9078,11337.0
2016-10-26 11:00:00,107.94,108.34,107.9,108.12,12686.0,90.9078,91.2446,90.8741,91.0594,12686.0
2016-10-26 11:30:00,108.16,108.34,108.0,108.25,46146.0,91.093,91.2446,90.9583,91.1688,46146.0
2016-10-26 12:00:00,108.28,108.58,108.23,108.49,5000.0,91.1941,91.4468,91.152,91.371,5000.0
2016-10-26 12:30:00,108.49,108.57,108.09,108.24,11868.0,91.371,91.4384,91.0341,91.1604,11868.0
2016-10-26 13:00:00,108.26,108.28,108.01,108.03,6417.0,91.1773,91.1941,90.9667,90.9836,6417.0
2016-10-26 13:30:00,108.07,108.07,107.69,107.78,11575.0,91.0173,91.0173,90.6972,90.773,11575.0
2016-10-26 14:00:00,107.74,107.92,107.51,107.7,67029.0,90.7393,90.8909,90.5456,90.7056,67029.0
2016-10-26 14:30:00,107.7,107.94,107.68,107.86,40953.0,90.7056,90.9078,90.6888,90.8404,40953.0
2016-10-26 15:00:00,107.92,108.08,107.92,107.96,33992.0,90.8909,91.0257,90.8909,90.9246,33992.0
2016-10-26 15:30:00,107.95,108.13,107.84,108.01,99731.0,90.9162,91.0678,90.8235,90.9667,99731.0
2016-10-27 09:30:00,108.91,109.21,107.65,109.03,43162.0,91.7247,91.9774,90.6635,91.8258,43162.0
2016-10-27 10:00:00,109.04,109.13,108.65,108.95,82206.0,91.8342,91.91,91.5057,91.7584,82206.0
2016-10-27 10:30:00,109.0,109.86,108.86,109.7,54122.0,91.8005,92.5248,91.6826,92.39,54122.0
2016-10-27 11:00:00,109.65,109.73,109.19,109.25,54934.0,92.3479,92.4153,91.9605,92.0111,54934.0
2016-10-27 11:30:00,109.33,109.53,108.82,109.01,44302.0,92.0784,92.2469,91.6489,91.8089,44302.0
2016-10-27 12:00:00,109.23,109.52,109.23,109.35,40126.0,91.9942,92.2385,91.9942,92.0953,40126.0
2016-10-27 12:30:00,109.48,109.52,109.3,109.4,15299.0,92.2048,92.2385,92.0532,92.1374,15299.0
2016-10-27 13:00:00,109.4,109.41,109.04,109.05,20200.0,92.1374,92.1458,91.8342,91.8426,20200.0
2016-10-27 13:30:00,109.05,109.48,109.05,109.34,18680.0,91.8426,92.2048,91.8426,92.0869,18680.0
2016-10-27 14:00:00,109.34,109.52,109.18,109.51,24312.0,92.0869,92.2385,91.9521,92.23,24312.0
2016-10-27 14:30:00,109.52,109.52,109.17,109.28,46885.0,92.2385,92.2385,91.9437,92.0363,46885.0
2016-10-27 15:00:00,109.25,109.28,109.17,109.26,45732.0,92.0111,92.0363,91.9437,92.0195,45732.0
2016-10-27 15:30:00,109.24,109.33,108.99,109.0,107495.0,92.0026,92.0784,91.7921,91.8005,107495.0
2016-10-28 09:30:00,109.32,109.32,108.81,109.06,22026.0,92.07,92.07,91.6405,91.851,22026.0
2016-10-28 10:00:00,109.14,109.52,108.95,109.45,11726.0,91.9184,92.2385,91.7584,92.1795,11726.0
2016-10-28 10:30:00,109.5,109.73,109.28,109.28,11279.0,92.2216,92.4153,92.0363,92.0363,11279.0
2016-10-28 11:00:00,109.35,109.46,109.19,109.4,12060.0,92.0953,92.1879,91.9605,92.1374,12060.0
2016-10-28 11:30:00,109.41,109.59,109.38,109.51,35325.0,92.1458,92.2974,92.1205,92.23,35325.0
2016-10-28 12:00:00,109.52,109.54,109.12,109.12,13919.0,92.2385,92.2553,91.9016,91.9016,13919.0
2016-10-28 12:30:00,109.11,109.19,108.96,109.09,9213.0,91.8931,91.9605,91.7668,91.8763,9213.0
2016-10-28 13:00:00,109.12,109.14,108.45,108.53,13523.0,91.9016,91.9184,91.3373,91.4047,13523.0
2016-10-28 13:30:00,108.44,108.44,107.74,107.74,13243.0,91.3289,91.3289,90.7393,90.7393,13243.0
2016-10-28 14:00:00,107.79,108.16,107.75,108.07,13944.0,90.7814,91.093,90.7477,91.0173,13944.0
2016-10-28 14:30:00,108.11,108.33,107.96,108.29,13200.0,91.0509,91.2362,90.9246,91.2025,13200.0
2016-10-28 15:00:00,108.25,108.42,108.01,108.42,15250.0,91.1688,91.312,90.9667,91.312,15250.0
2016-10-28 15:30:00,108.42,108.46,108.15,108.24,61815.0,91.312,91.3457,91.0846,91.1604,61815.0
2016-10-31 09:30:00,108.05,109.25,108.05,108.78,23213.0,91.0004,92.0111,91.0004,91.6152,23213.0
2016-10-31 10:00:00,108.66,108.82,108.49,108.68,10500.0,91.5142,91.6489,91.371,91.531,10500.0
2016-10-31 10:30:00,108.7,108.75,108.44,108.55,9500.0,91.5478,91.59,91.3289,91.4215,9500.0
2016-10-31 11:00:00,108.55,108.66,108.31,108.66,14166.0,91.4215,91.5142,91.2194,91.5142,14166.0
2016-10-31 11:30:00,108.7,108.82,108.61,108.71,17414.0,91.5478,91.6489,91.472,91.5563,17414.0
2016-10-31 12:00:00,108.76,108.81,108.6,108.77,9997.0,91.5984,91.6405,91.4636,91.6068,9997.0
2016-10-31 12:30:00,108.78,108.78,108.51,108.59,10569.0,91.6152,91.6152,91.3878,91.4552,10569.0
2016-10-31 13:00:00,108.66,108.74,108.56,108.7,7800.0,91.5142,91.5815,91.4299,91.5478,7800.0
2016-10-31 13:30:00,108.67,108.73,108.34,108.4,21666.0,91.5226,91.5731,91.2446,91.2952,21666.0
2016-10-31 14:00:00,108.38,108.47,108.2,108.24,16778.0,91.2783,91.3541,91.1267,91.1604,16778.0
2016-10-31 14:30:00,108.23,108.27,108.05,108.07,28956.0,91.152,91.1857,91.0004,91.0173,28956.0
2016-10-31 15:00:00,108.08,108.5,108.0,108.42,42750.0,91.0257,91.3794,90.9583,91.312,42750.0
2016-10-31 15:30:00,108.45,108.54,107.83,107.87,151406.0,91.3373,91.4131,90.8151,90.8488,151406.0
2016-11-01 09:30:00,108.09,108.39,107.81,108.03,12672.0,91.0341,91.2868,90.7983,90.9836,12672.0
2016-11-01 10:00:00,108.09,108.09,107.41,107.52,17889.0,91.0341,91.0341,90.4614,90.554,17889.0
2016-11-01 10:30:00,107.49,107.61,107.12,107.33,45518.0,90.5288,90.6298,90.2172,90.394,45518.0
2016-11-01 11:00:00,107.33,107.42,107.21,107.34,10897.0,90.394,90.4698,90.293,90.4024,10897.0
2016-11-01 11:30:00,107.24,107.82,107.17,107.52,23104.0,90.3182,90.8067,90.2593,90.554,23104.0
2016-11-01 12:00:00,107.56,107.75,107.4,107.43,22345.0,90.5877,90.7477,90.453,90.4782,22345.0
2016-11-01 12:30:00,107.42,107.71,107.4,107.71,17146.0,90.4698,90.7141,90.453,90.7141,17146.0
2016-11-01 13:00:00,107.71,107.89,107.71,107.89,15387.0,90.7141,90.8657,90.7141,90.8657,15387.0
2016-11-01 13:30:00,107.82,107.82,107.39,107.54,9672.0,90.8067,90.8067,90.4446,90.5709,9672.0
2016-11-01 14:00:00,107.57,107.62,107.26,107.59,14029.0,90.5961,90.6383,90.3351,90.613,14029.0
2016-11-01 14:30:00,107.6,107.84,107.5,107.68,22991.0,90.6214,90.8235,90.5372,90.6888,22991.0
2016-11-01 15:00:00,107.64,108.18,107.57,108.18,32540.0,90.6551,91.1099,90.5961,91.1099,32540.0
2016-11-01 15:30:00,108.21,108.5,108.03,108.37,103954.0,91.1352,91.3794,90.9836,91.2699,103954.0
2016-11-02 09:30:00,108.15,109.25,108.15,109.25,16225.0,91.0846,92.0111,91.0846,92.0111,16225.0
2016-11-02 10:00:00,109.27,109.28,108.48,108.71,22201.0,92.0279,92.0363,91.3626,91.5563,22201.0
2016-11-02 10:30:00,108.66,108.95,108.65,108.84,20326.0,91.5142,91.7584,91.5057,91.6657,20326.0
2016-11-02 11:00:00,108.76,109.2,108.73,108.92,15259.0,91.5984,91.9689,91.5731,91.7331,15259.0
2016-11-02 11:30:00,108.88,109.1,108.88,108.88,21470.0,91.6994,91.8847,91.6994,91.6994,21470.0
2016-11-02 12:00:00,108.85,108.98,108.8,108.85,6421.0,91.6742,91.7837,91.6321,91.6742,6421.0
2016-11-02 12:30:00,108.86,108.95,108.74,108.82,5075.0,91.6826,91.7584,91.5815,91.6489,5075.0
2016-11-02 13:00:00,108.8,108.87,108.38,108.73,7722.0,91.6321,91.691,91.2783,91.5731,7722.0
2016-11-02 13:30:00,108.67,108.75,108.46,108.59,10148.0,91.5226,91.59,91.3457,91.4552,10148.0
2016-11-02 14:00:00,108.67,108.8,108.38,108.72,18602.0,91.5226,91.6321,91.2783,91.5647,18602.0
2016-11-02 14:30:00,108.72,108.8,108.59,108.64,10825.0,91.5647,91.6321,91.4552,91.4973,10825.0
2016-11-02 15:00:00,108.54,108.98,108.54,108.87,13061.0,91.4131,91.7837,91.4131,91.691,13061.0
2016-11-02 15:30:00,108.88,108.88,108.56,108.64,58000.0,91.6994,91.6994,91.4299,91.4973,58000.0
2016-11-03 09:30:00,108.97,109.31,108.73,109.05,9610.0,91.7752,92.0616,91.5731,91.8426,9610.0
2016-11-03 10:00:00,109.01,109.1,108.8,108.91,8559.0,91.8089,91.8847,91.6321,91.7247,8559.0
2016-11-03 10:30:00,108.96,109.33,108.87,109.21,13639.0,91.7668,92.0784,91.691,91.9774,13639.0
2016-11-03 11:00:00,109.25,109.63,109.17,109.63,15583.0,92.0111,92.3311,91.9437,92.3311,15583.0
2016-11-03 11:30:00,109.6,109.6,109.08,109.11,11819.0,92.3058,92.3058,91.8679,91.8931,11819.0
2016-11-03 12:00:00,109.16,109.22,108.97,109.01,12701.0,91.9353,91.9858,91.7752,91.8089,12701.0
2016-11-03 12:30:00,109.02,109.02,108.61,108.78,16657.0,91.8173,91.8173,91.472,91.6152,16657.0
2016-11-03 13:00:00,108.74,108.88,108.63,108.79,7740.0,91.5815,91.6994,91.4889,91.6236,7740.0
2016-11-03 13:30:00,108.79,108.96,108.74,108.91,13777.0,91.6236,91.7668,91.5815,91.7247,13777.0
2016-11-03 14:00:00,108.95,109.07,108.91,109.0,18110.0,91.7584,91.8595,91.7247,91.8005,18110.0
2016-11-03 14:30:00,109.01,109.07,108.88,109.0,19217.0,91.8089,91.8595,91.6994,91.8005,19217.0
2016-11-03 15:00:00,108.98,109.01,108.9,108.9,29585.0,91.7837,91.8089,91.7163,91.7163,29585.0
2016-11-03 15:30:00,108.91,109.0,108.68,108.94,89782.0,91.7247,91.8005,91.531,91.75,89782.0
2016-11-04 09:30:00,108.43,108.84,108.38,108.53,20736.0,91.6648,92.0114,91.6225,91.7493,20736.0
2016-11-04 10:00:00,108.59,108.92,108.52,108.92,22014.0,91.8001,92.079,91.7409,92.079,22014.0
2016-11-04 10:30:00,108.92,109.09,108.81,109.05,14563.0,92.079,92.2227,91.986,92.1889,14563.0
2016-11-04 11:00:00,109.01,109.38,108.99,109.27,18510.0,92.1551,92.4679,92.1382,92.3749,18510.0
2016-11-04 11:30:00,109.23,109.34,109.11,109.24,9449.0,92.3411,92.4341,92.2397,92.3496,9449.0
2016-11-04 12:00:00,109.31,109.58,109.31,109.48,7855.0,92.4087,92.637,92.4087,92.5524,7855.0
2016-11-04 12:30:00,109.51,109.51,109.3,109.31,7061.0,92.5778,92.5778,92.4003,92.4087,7061.0
2016-11-04 13:00:00,109.3,109.38,109.23,109.23,10334.0,92.4003,92.4679,92.3411,92.3411,10334.0
2016-11-04 13:30:00,109.19,109.3,109.11,109.13,15995.0,92.3073,92.4003,92.2397,92.2566,15995.0
2016-11-04 14:00:00,109.12,109.14,109.04,109.07,6766.0,92.2481,92.265,92.1805,92.2058,6766.0
2016-11-04 14:30:00,109.09,109.09,108.86,108.92,7957.0,92.2227,92.2227,92.0283,92.079,7957.0
2016-11-04 15:00:00,108.86,108.89,108.69,108.82,13646.0,92.0283,92.0537,91.8846,91.9945,13646.0
2016-11-04 15:30:00,108.82,108.85,108.64,108.73,67655.0,91.9945,92.0199,91.8423,91.9184,67655.0
2016-11-07 09:30:00,110.54,110.74,109.82,110.58,25752.0,93.4486,93.6176,92.8399,93.4824,25752.0
2016-11-07 10:00:00,110.56,110.74,110.38,110.49,30758.0,93.4655,93.6176,93.3133,93.4063,30758.0
2016-11-07 10:30:00,110.52,110.62,110.4,110.55,36480.0,93.4316,93.5162,93.3302,93.457,36480.0
2016-11-07 11:00:00,110.55,110.59,110.2,110.23,22016.0,93.457,93.4908,93.1611,93.1865,22016.0
2016-11-07 11:30:00,110.21,110.45,110.21,110.21,15985.0,93.1696,93.3725,93.1696,93.1696,15985.0
2016-11-07 12:00:00,110.19,110.4,110.16,110.35,14656.0,93.1527,93.3302,93.1273,93.2879,14656.0
2016-11-07 12:30:00,110.35,110.36,110.05,110.09,24032.0,93.2879,93.2964,93.0343,93.0681,24032.0
2016-11-07 13:00:00,110.1,110.15,109.93,109.95,11659.0,93.0766,93.1189,92.9329,92.9498,11659.0
2016-11-07 13:30:00,109.97,110.14,109.88,109.94,10234.0,92.9667,93.1104,92.8906,92.9413,10234.0
2016-11-07 14:00:00,109.9,110.03,109.88,109.94,11759.0,92.9075,93.0174,92.8906,92.9413,11759.0
2016-11-07 14:30:00,109.94,110.03,109.71,109.71,20244.0,92.9413,93.0174,92.7469,92.7469,20244.0
2016-11-07 15:00:00,109.73,109.91,109.68,109.79,34422.0,92.7638,92.916,92.7215,92.8145,34422.0
2016-11-07 15:30:00,109.78,110.29,109.73,110.17,68036.0,92.8061,93.2372,92.7638,93.1358,68036.0
2016-11-08 09:30:00,109.72,110.31,109.65,110.21,18559.0,92.7553,93.2541,92.6962,93.1696,18559.0
2016-11-08 10:00:00,110.29,110.44,109.99,110.09,19198.0,93.2372,93.364,92.9836,93.0681,19198.0
2016-11-08 10:30:00,110.08,110.11,109.89,109.94,20805.0,93.0597,93.085,92.8991,92.9413,20805.0
2016-11-08 11:00:00,109.97,110.7,109.96,110.63,36727.0,92.9667,93.5838,92.9582,93.5246,36727.0
2016-11-08 11:30:00,110.66,110.86,110.64,110.73,9987.0,93.55,93.7191,93.5331,93.6092,9987.0
2016-11-08 12:00:00,110.78,110.93,110.76,110.89,45630.0,93.6514,93.7783,93.6345,93.7444,45630.0
2016-11-08 12:30:00,110.87,111.0,110.82,110.92,9330.0,93.7275,93.8374,93.6853,93.7698,9330.0
2016-11-08 13:00:00,110.93,110.97,110.55,110.64,15357.0,93.7783,93.8121,93.457,93.5331,15357.0
2016-11-08 13:30:00,110.61,110.76,110.51,110.52,22977.0,93.5077,93.6345,93.4232,93.4316,22977.0
2016-11-08 14:00:00,110.52,110.6,110.25,110.43,6102.0,93.4316,93.4993,93.2034,93.3556,6102.0
2016-11-08 14:30:00,110.44,110.44,110.12,110.18,15985.0,93.364,93.364,93.0935,93.1442,15985.0
2016-11-08 15:00:00,110.19,110.42,110.12,110.3,35912.0,93.1527,93.3471,93.0935,93.2457,35912.0
2016-11-08 15:30:00,110.33,110.63,110.26,110.47,112688.0,93.271,93.5246,93.2118,93.3894,112688.0
2016-11-09 09:30:00,112.2,113.66,111.7,112.18,32822.0,94.8519,96.0861,94.4292,94.835,32822.0
2016-11-09 10:00:00,112.29,112.29,110.37,110.65,57834.0,94.928,94.928,93.3048,93.5415,57834.0
2016-11-09 10:30:00,110.81,110.97,110.54,110.62,10651.0,93.6768,93.8121,93.4486,93.5162,10651.0
2016-11-09 11:00:00,110.62,111.55,110.62,111.45,34455.0,93.5162,94.3024,93.5162,94.2179,34455.0
2016-11-09 11:30:00,111.42,112.03,111.37,111.8,16993.0,94.1925,94.7082,94.1502,94.5137,16993.0
2016-11-09 12:00:00,111.9,111.94,111.22,111.7,14142.0,94.5983,94.6321,94.0234,94.4292,14142.0
2016-11-09 12:30:00,111.78,111.82,111.25,111.75,20365.0,94.4968,94.5306,94.0488,94.4715,20365.0
2016-11-09 13:00:00,111.7,112.1,111.5,111.73,14477.0,94.4292,94.7673,94.2601,94.4546,14477.0
2016-11-09 13:30:00,111.74,112.26,111.72,112.22,14551.0,94.463,94.9026,94.4461,94.8688,14551.0
2016-11-09 14:00:00,112.22,112.45,112.21,112.36,17430.0,94.8688,95.0632,94.8603,94.9871,17430.0
2016-11-09 14:30:00,112.36,112.46,111.94,112.2,53774.0,94.9871,95.0717,94.6321,94.8519,53774.0
2016-11-09 15:00:00,112.23,112.36,111.94,112.01,72747.0,94.8772,94.9871,94.6321,94.6913,72747.0
2016-11-09 15:30:00,112.02,112.06,111.39,111.8,151004.0,94.6997,94.7335,94.1671,94.5137,151004.0
2016-11-10 09:30:00,113.0,114.42,112.73,114.23,28694.0,95.5282,96.7286,95.2999,96.568,28694.0
2016-11-10 10:00:00,114.11,114.46,113.41,113.74,30137.0,96.4666,96.7625,95.8748,96.1538,30137.0
2016-11-10 10:30:00,113.75,114.18,113.5,113.75,31799.0,96.1622,96.5257,95.9509,96.1622,31799.0
2016-11-10 11:00:00,113.75,114.28,113.47,114.28,16910.0,96.1622,96.6103,95.9255,96.6103,16910.0
2016-11-10 11:30:00,114.2,115.01,114.09,114.7,26182.0,96.5427,97.2274,96.4497,96.9653,26182.0
2016-11-10 12:00:00,114.75,115.22,114.62,115.16,8507.0,97.0076,97.4049,96.8977,97.3542,8507.0
2016-11-10 12:30:00,115.08,115.08,114.65,114.98,9791.0,97.2866,97.2866,96.9231,97.2021,9791.0
2016-11-10 13:00:00,114.9,115.08,114.81,114.89,23415.0,97.1344,97.2866,97.0583,97.126,23415.0
2016-11-10 13:30:00,114.84,115.53,114.84,115.53,25144.0,97.0837,97.667,97.0837,97.667,25144.0
2016-11-10 14:00:00,115.51,115.69,115.42,115.65,35667.0,97.6501,97.8023,97.574,97.7685,35667.0
2016-11-10 14:30:00,115.62,115.83,115.46,115.77,18403.0,97.7431,97.9206,97.6078,97.8699,18403.0
2016-11-10 15:00:00,115.81,115.82,115.48,115.59,25107.0,97.9037,97.9122,97.6247,97.7177,25107.0
2016-11-10 15:30:00,115.67,115.67,115.39,115.55,71931.0,97.7854,97.7854,97.5487,97.6839,71931.0
2016-11-11 09:30:00,115.17,116.52,114.78,116.1,52674.0,97.3627,98.5039,97.033,98.1489,52674.0
2016-11-11 10:00:00,115.99,116.19,115.63,115.72,55918.0,98.0559,98.225,97.7515,97.8276,55918.0
2016-11-11 10:30:00,115.81,116.08,115.66,115.89,72096.0,97.9037,98.132,97.7769,97.9713,72096.0
2016-11-11 11:00:00,115.86,116.05,115.3,115.33,79946.0,97.946,98.1066,97.4726,97.4979,79946.0
2016-11-11 11:30:00,115.45,115.62,115.3,115.35,13006.0,97.5994,97.7431,97.4726,97.5148,13006.0
2016-11-11 12:00:00,115.31,115.75,115.3,115.7,18646.0,97.481,97.853,97.4726,97.8107,18646.0
2016-11-11 12:30:00,115.67,115.77,115.52,115.7,13862.0,97.7854,97.8699,97.6586,97.8107,13862.0
2016-11-11 13:00:00,115.72,115.89,115.59,115.87,14509.0,97.8276,97.9713,97.7177,97.9544,14509.0
2016-11-11 13:30:00,115.87,116.08,115.73,116.03,23498.0,97.9544,98.132,97.8361,98.0897,23498.0
2016-11-11 14:00:00,115.96,116.08,115.69,115.82,13804.0,98.0305,98.132,97.8023,97.9122,13804.0
2016-11-11 14:30:00,115.82,116.3,115.82,116.03,59546.0,97.9122,98.318,97.9122,98.0897,59546.0
2016-11-11 15:00:00,116.03,116.3,116.0,116.27,29962.0,98.0897,98.318,98.0643,98.2926,29962.0
2016-11-11 15:30:00,116.27,116.35,116.15,116.15,75325.0,98.2926,98.3602,98.1911,98.1911,75325.0
2016-11-14 09:30:00,116.86,117.8,116.57,117.33,40619.0,98.7914,99.586,98.5462,99.1887,40619.0
2016-11-14 10:00:00,117.45,118.46,117.45,118.16,55569.0,99.2901,100.144,99.2901,99.8904,55569.0
2016-11-14 10:30:00,118.27,118.34,117.58,117.71,38168.0,99.9834,100.0425,99.4,99.5099,38168.0
2016-11-14 11:00:00,117.66,118.09,117.57,118.02,23419.0,99.4677,99.8312,99.3916,99.772,23419.0
2016-11-14 11:30:00,118.05,118.11,117.92,117.93,23718.0,99.7974,99.8481,99.6875,99.6959,23718.0
2016-11-14 12:00:00,117.98,118.05,117.84,117.9,9647.0,99.7382,99.7974,99.6198,99.6706,9647.0
2016-11-14 12:30:00,117.83,117.89,117.58,117.84,6749.0,99.6114,99.6621,99.4,99.6198,6749.0
2016-11-14 13:00:00,117.83,118.09,117.7,118.01,12867.0,99.6114,99.8312,99.5015,99.7636,12867.0
2016-11-14 13:30:00,117.99,118.07,117.74,117.74,19668.0,99.7467,99.8143,99.5353,99.5353,19668.0
2016-11-14 14:00:00,117.77,118.0,117.63,117.85,10275.0,99.5607,99.7551,99.4423,99.6283,10275.0
2016-11-14 14:30:00,117.93,117.93,117.65,117.86,8303.0,99.6959,99.6959,99.4592,99.6368,8303.0
2016-11-14 15:00:00,117.82,118.0,117.78,118.0,11032.0,99.6029,99.7551,99.5691,99.7551,11032.0
2016-11-14 15:30:00,118.02,118.05,117.75,117.98,82059.0,99.772,99.7974,99.5438,99.7382,82059.0
2016-11-15 09:30:00,117.76,118.91,117.7,118.23,44367.0,99.5522,100.5244,99.5015,99.9495,44367.0
2016-11-15 10:00:00,118.27,118.71,118.18,118.41,66325.0,99.9834,100.3553,99.9073,100.1017,66325.0
2016-11-15 10:30:00,118.35,119.29,118.31,119.06,70196.0,100.051,100.8456,100.0172,100.6512,70196.0
2016-11-15 11:00:00,119.07,119.38,119.05,119.14,34068.0,100.6597,100.9217,100.6428,100.7188,34068.0
2016-11-15 11:30:00,119.16,119.45,119.02,119.37,30408.0,100.7357,100.9809,100.6174,100.9133,30408.0
2016-11-15 12:00:00,119.34,119.62,119.31,119.43,43502.0,100.8879,101.1246,100.8626,100.964,43502.0
2016-11-15 12:30:00,119.42,119.79,119.38,119.67,23199.0,100.9555,101.2683,100.9217,101.1669,23199.0
2016-11-15 13:00:00,119.67,119.69,119.2,119.29,19612.0,101.1669,101.1838,100.7696,100.8456,19612.0
2016-11-15 13:30:00,119.32,119.46,119.26,119.46,53468.0,100.871,100.9894,100.8203,100.9894,53468.0
2016-11-15 14:00:00,119.49,120.09,119.39,120.04,32123.0,101.0147,101.522,100.9302,101.4797,32123.0
2016-11-15 14:30:00,120.03,120.36,119.85,119.91,36130.0,101.4712,101.7502,101.3191,101.3698,36130.0
2016-11-15 15:00:00,119.91,120.28,119.87,120.24,50408.0,101.3698,101.6826,101.336,101.6488,50408.0
2016-11-15 15:30:00,120.22,120.44,120.11,120.18,99044.0,101.6319,101.8178,101.5389,101.598,99044.0
2016-11-16 09:30:00,119.8,120.57,119.68,119.76,46407.0,101.2768,101.9277,101.1753,101.243,46407.0
2016-11-16 10:00:00,119.76,119.81,119.38,119.76,30998.0,101.243,101.2852,100.9217,101.243,30998.0
2016-11-16 10:30:00,119.67,119.97,119.67,119.7,25918.0,101.1669,101.4205,101.1669,101.1923,25918.0
2016-11-16 11:00:00,119.75,119.92,119.61,119.84,16225.0,101.2345,101.3782,101.1162,101.3106,16225.0
2016-11-16 11:30:00,119.87,119.87,119.2,119.2,19733.0,101.336,101.336,100.7696,100.7696,19733.0
2016-11-16 12:00:00,119.28,119.36,119.07,119.3,14777.0,100.8372,100.9048,100.6597,100.8541,14777.0
2016-11-16 12:30:00,119.31,119.56,119.28,119.48,17832.0,100.8626,101.0739,100.8372,101.0063,17832.0
2016-11-16 13:00:00,119.46,119.47,119.13,119.16,15116.0,100.9894,100.9978,100.7104,100.7357,15116.0
2016-11-16 13:30:00,119.16,119.37,119.14,119.37,13589.0,100.7357,100.9133,100.7188,100.9133,13589.0
2016-11-16 14:00:00,119.34,119.75,119.34,119.75,13467.0,100.8879,101.2345,100.8879,101.2345,13467.0
2016-11-16 14:30:00,119.71,120.07,119.71,120.01,16920.0,101.2007,101.505,101.2007,101.4543,16920.0
2016-11-16 15:00:00,119.99,120.35,119.98,120.21,34207.0,101.4374,101.7418,101.429,101.6234,34207.0
2016-11-16 15:30:00,120.2,120.36,120.07,120.29,79753.0,101.6149,101.7502,101.505,101.691,79753.0
2016-11-17 09:30:00,120.22,121.31,120.22,120.99,40643.0,101.6319,102.5533,101.6319,102.2828,40643.0
2016-11-17 10:00:00,120.99,121.05,120.67,120.74,28284.0,102.2828,102.3335,102.0123,102.0715,28284.0
2016-11-17 10:30:00,120.71,121.0,120.66,120.93,39746.0,102.0461,102.2913,102.0038,102.2321,39746.0
2016-11-17 11:00:00,120.93,121.38,120.9,121.07,34139.0,102.2321,102.6125,102.2067,102.3504,34139.0
2016-11-17 11:30:00,121.05,121.5,120.95,121.22,26061.0,102.3335,102.7139,102.249,102.4772,26061.0
2016-11-17 12:00:00,121.23,121.46,121.03,121.4,23714.0,102.4857,102.6801,102.3166,102.6294,23714.0
2016-11-17 12:30:00,121.4,121.4,121.18,121.28,24189.0,102.6294,102.6294,102.4434,102.528,24189.0
2016-11-17 13:00:00,121.28,121.49,121.25,121.27,32558.0,102.528,102.7055,102.5026,102.5195,32558.0
2016-11-17 13:30:00,121.27,121.35,120.96,120.96,23814.0,102.5195,102.5871,102.2574,102.2574,23814.0
2016-11-17 14:00:00,120.95,121.01,120.79,120.79,24729.0,102.249,102.2997,102.1137,102.1137,24729.0
2016-11-17 14:30:00,120.79,120.9,120.73,120.73,38474.0,102.1137,102.2067,102.063,102.063,38474.0
2016-11-17 15:00:00,120.73,120.96,120.69,120.96,31685.0,102.063,102.2574,102.0292,102.2574,31685.0
2016-11-17 15:30:00,120.95,121.3,120.92,121.0,101071.0,102.249,102.5449,102.2236,102.2913,101071.0
2016-11-18 09:30:00,120.8,121.27,120.59,120.78,30323.0,102.1222,102.5195,101.9446,102.1053,30323.0
2016-11-18 10:00:00,120.87,120.97,120.62,120.84,34901.0,102.1814,102.2659,101.97,102.156,34901.0
2016-11-18 10:30:00,120.89,121.02,120.6,120.78,57381.0,102.1983,102.3082,101.9531,102.1053,57381.0
2016-11-18 11:00:00,120.76,121.18,120.76,121.1,14214.0,102.0884,102.4434,102.0884,102.3758,14214.0
2016-11-18 11:30:00,121.15,121.15,120.8,120.92,18309.0,102.4181,102.4181,102.1222,102.2236,18309.0
2016-11-18 12:00:00,120.88,120.96,120.73,120.95,13226.0,102.1898,102.2574,102.063,102.249,13226.0
2016-11-18 12:30:00,120.94,120.98,120.85,120.91,20256.0,102.2405,102.2743,102.1644,102.2152,20256.0
2016-11-18 13:00:00,120.9,120.95,120.87,120.95,9518.0,102.2067,102.249,102.1814,102.249,9518.0
2016-11-18 13:30:00,120.96,121.06,120.89,121.02,14470.0,102.2574,102.342,102.1983,102.3082,14470.0
2016-11-18 14:00:00,121.03,121.34,121.01,121.34,20595.0,102.3166,102.5787,102.2997,102.5787,20595.0
2016-11-18 14:30:00,121.34,121.53,121.3,121.3,25364.0,102.5787,102.7393,102.5449,102.5449,25364.0
2016-11-18 15:00:00,121.28,121.47,121.23,121.41,23952.0,102.528,102.6886,102.4857,102.6379,23952.0
2016-11-18 15:30:00,121.42,121.44,121.04,121.2,68671.0,102.6463,102.6632,102.3251,102.4603,68671.0
2016-11-21 09:30:00,122.02,122.34,121.28,121.28,12957.0,103.1535,103.4241,102.528,102.528,12957.0
2016-11-21 10:00:00,121.27,121.42,120.45,120.48,17048.0,102.5195,102.6463,101.8263,101.8517,17048.0
2016-11-21 10:30:00,120.56,121.07,120.48,121.07,21257.0,101.9193,102.3504,101.8517,102.3504,21257.0
2016-11-21 11:00:00,121.04,121.13,120.75,121.05,22388.0,102.3251,102.4012,102.0799,102.3335,22388.0
2016-11-21 11:30:00,121.09,121.09,120.88,120.97,13571.0,102.3673,102.3673,102.1898,102.2659,13571.0
2016-11-21 12:00:00,120.97,120.97,120.69,120.77,8977.0,102.2659,102.2659,102.0292,102.0968,8977.0
2016-11-21 12:30:00,120.76,121.33,120.76,121.33,12400.0,102.0884,102.5702,102.0884,102.5702,12400.0
2016-11-21 13:00:00,121.27,121.61,121.23,121.57,10506.0,102.5195,102.8069,102.4857,102.7731,10506.0
2016-11-21 13:30:00,121.57,121.57,121.38,121.42,13442.0,102.7731,102.7731,102.6125,102.6463,13442.0
2016-11-21 14:00:00,121.37,121.7,121.37,121.7,37418.0,102.604,102.883,102.604,102.883,37418.0
2016-11-21 14:30:00,121.7,121.74,121.53,121.74,20402.0,102.883,102.9168,102.7393,102.9168,20402.0
2016-11-21 15:00:00,121.69,121.88,121.66,121.87,25332.0,102.8746,103.0352,102.8492,103.0267,25332.0
2016-11-21 15:30:00,121.85,122.01,121.78,121.94,52254.0,103.0098,103.1451,102.9506,103.0859,52254.0
2016-11-22 09:30:00,122.27,122.63,121.25,121.37,52186.0,103.3649,103.6692,102.5026,102.604,52186.0
2016-11-22 10:00:00,121.39,121.4,121.01,121.2,19622.0,102.621,102.6294,102.2997,102.4603,19622.0
2016-11-22 10:30:00,121.2,121.37,120.96,121.27,44011.0,102.4603,102.604,102.2574,102.5195,44011.0
2016-11-22 11:00:00,121.23,121.23,120.99,121.07,28963.0,102.4857,102.4857,102.2828,102.3504,28963.0
2016-11-22 11:30:00,121.0,121.29,120.9,121.1,24749.0,102.2913,102.5364,102.2067,102.3758,24749.0
2016-11-22 12:00:00,121.12,121.12,120.31,120.79,28195.0,102.3927,102.3927,101.7079,102.1137,28195.0
2016-11-22 12:30:00,120.74,121.14,120.74,121.11,17278.0,102.0715,102.4096,102.0715,102.3842,17278.0
2016-11-22 13:00:00,121.12,121.19,120.95,120.98,15723.0,102.3927,102.4519,102.249,102.2743,15723.0
2016-11-22 13:30:00,121.04,121.17,120.82,120.91,30979.0,102.3251,102.435,102.1391,102.2152,30979.0
2016-11-22 14:00:00,121.01,121.27,120.81,121.24,32159.0,102.2997,102.5195,102.1306,102.4941,32159.0
2016-11-22 14:30:00,121.28,121.54,121.18,121.41,23016.0,102.528,102.7478,102.4434,102.6379,23016.0
2016-11-22 15:00:00,121.4,121.5,121.25,121.46,32902.0,102.6294,102.7139,102.5026,102.6801,32902.0
2016-11-22 15:30:00,121.46,121.79,121.46,121.64,100021.0,102.6801,102.9591,102.6801,102.8323,100021.0
2016-11-23 09:30:00,121.77,122.25,121.14,122.08,40676.0,102.9422,103.348,102.4096,103.2043,40676.0
2016-11-23 10:00:00,122.07,122.18,121.2,122.09,18758.0,103.1958,103.2888,102.4603,103.2127,18758.0
2016-11-23 10:30:00,122.09,122.42,122.09,122.32,17801.0,103.2127,103.4917,103.2127,103.4072,17801.0
2016-11-23 11:00:00,122.29,122.31,121.72,121.73,10836.0,103.3818,103.3987,102.8999,102.9084,10836.0
2016-11-23 11:30:00,121.79,121.97,121.74,121.93,9800.0,102.9591,103.1113,102.9168,103.0775,9800.0
2016-11-23 12:00:00,121.87,121.87,121.46,121.51,6876.0,103.0267,103.0267,102.6801,102.7224,6876.0
2016-11-23 12:30:00,121.46,121.57,121.24,121.54,19710.0,102.6801,102.7731,102.4941,102.7478,19710.0
2016-11-23 13:00:00,121.45,121.66,121.45,121.51,15080.0,102.6717,102.8492,102.6717,102.7224,15080.0
2016-11-23 13:30:00,121.56,121.58,121.4,121.48,12229.0,102.7647,102.7816,102.6294,102.697,12229.0
2016-11-23 14:00:00,121.51,121.65,121.46,121.62,15047.0,102.7224,102.8408,102.6801,102.8154,15047.0
2016-11-23 14:30:00,121.54,121.69,121.54,121.69,14029.0,102.7478,102.8746,102.7478,102.8746,14029.0
2016-11-23 15:00:00,121.7,121.96,121.69,121.96,13905.0,102.883,103.1028,102.8746,103.1028,13905.0
2016-11-23 15:30:00,121.94,122.04,121.74,121.93,41345.0,103.0859,103.1704,102.9168,103.0775,41345.0
2016-11-25 09:30:00,122.91,122.97,122.35,122.7,32781.0,103.9059,103.9567,103.4325,103.7284,32781.0
2016-11-25 10:00:00,122.82,122.95,122.44,122.48,17485.0,103.8298,103.9397,103.5086,103.5424,17485.0
2016-11-25 10:30:00,122.51,122.66,122.41,122.59,13808.0,103.5678,103.6946,103.4832,103.6354,13808.0
2016-11-25 11:00:00,122.56,122.68,122.34,122.34,16621.0,103.61,103.7115,103.4241,103.4241,16621.0
2016-11-25 11:30:00,122.34,122.46,122.16,122.31,19902.0,103.4241,103.5255,103.2719,103.3987,19902.0
2016-11-25 12:00:00,122.29,122.51,122.23,122.4,24533.0,103.3818,103.5678,103.3311,103.4748,24533.0
2016-11-25 12:30:00,122.4,122.56,122.14,122.45,57951.0,103.4748,103.61,103.255,103.5171,57951.0
2016-11-28 09:30:00,121.83,122.37,121.27,121.92,21210.0,102.9929,103.4494,102.5195,103.069,21210.0
2016-11-28 10:00:00,121.95,122.25,121.49,121.61,29746.0,103.0944,103.348,102.7055,102.8069,29746.0
2016-11-28 10:30:00,121.75,121.94,121.52,121.58,12456.0,102.9253,103.0859,102.7309,102.7816,12456.0
2016-11-28 11:00:00,121.66,121.73,121.35,121.65,16636.0,102.8492,102.9084,102.5871,102.8408,16636.0
2016-11-28 11:30:00,121.55,121.75,121.47,121.69,13169.0,102.7562,102.9253,102.6886,102.8746,13169.0
2016-11-28 12:00:00,121.71,121.98,121.67,121.81,10069.0,102.8915,103.1197,102.8577,102.976,10069.0
2016-11-28 12:30:00,121.81,121.91,121.7,121.83,7118.0,102.976,103.0605,102.883,102.9929,7118.0
2016-11-28 13:00:00,121.79,121.83,121.64,121.83,9555.0,102.9591,102.9929,102.8323,102.9929,9555.0
2016-11-28 13:30:00,121.87,121.88,121.64,121.72,8000.0,103.0267,103.0352,102.8323,102.8999,8000.0
2016-11-28 14:00:00,121.74,121.84,121.54,121.55,8524.0,102.9168,103.0014,102.7478,102.7562,8524.0
2016-11-28 14:30:00,121.54,121.65,121.5,121.6,14782.0,102.7478,102.8408,102.7139,102.7985,14782.0
2016-11-28 15:00:00,121.59,121.73,121.4,121.44,19951.0,102.79,102.9084,102.6294,102.6632,19951.0
2016-11-28 15:30:00,121.41,121.58,121.35,121.56,70712.0,102.6379,102.7816,102.5871,102.7647,70712.0
2016-11-29 09:30:00,121.79,122.73,121.16,122.19,15022.0,102.9591,103.7538,102.4265,103.2973,15022.0
2016-11-29 10:00:00,122.17,122.43,122.0,122.1,13500.0,103.2803,103.5001,103.1366,103.2212,13500.0
2016-11-29 10:30:00,122.13,122.32,121.99,122.19,11558.0,103.2465,103.4072,103.1282,103.2973,11558.0
2016-11-29 11:00:00,122.18,122.26,121.92,121.99,17208.0,103.2888,103.3564,103.069,103.1282,17208.0
2016-11-29 11:30:00,122.02,122.08,121.82,121.97,23380.0,103.1535,103.2043,102.9845,103.1113,23380.0
2016-11-29 12:00:00,121.97,121.97,121.54,121.64,43933.0,103.1113,103.1113,102.7478,102.8323,43933.0
2016-11-29 12:30:00,121.67,121.85,121.55,121.79,15478.0,102.8577,103.0098,102.7562,102.9591,15478.0
2016-11-29 13:00:00,121.79,121.85,121.68,121.68,12026.0,102.9591,103.0098,102.8661,102.8661,12026.0
2016-11-29 13:30:00,121.73,122.19,121.73,122.13,16912.0,102.9084,103.2973,102.9084,103.2465,16912.0
2016-11-29 14:00:00,122.12,122.39,122.02,122.02,21272.0,103.2381,103.4663,103.1535,103.1535,21272.0
2016-11-29 14:30:00,122.04,122.44,121.93,122.21,22990.0,103.1704,103.5086,103.0775,103.3142,22990.0
2016-11-29 15:00:00,122.17,122.24,122.06,122.07,27576.0,103.2803,103.3395,103.1874,103.1958,27576.0
2016-11-29 15:30:00,122.12,122.13,121.84,121.89,73155.0,103.2381,103.2465,103.0014,103.0436,73155.0
2016-11-30 09:30:00,122.71,122.71,121.04,121.04,49618.0,103.7369,103.7369,102.3251,102.3251,49618.0
2016-11-30 10:00:00,121.11,121.31,120.81,121.3,50032.0,102.3842,102.5533,102.1306,102.5449,50032.0
2016-11-30 10:30:00,121.34,121.87,121.3,121.76,47898.0,102.5787,103.0267,102.5449,102.9337,47898.0
2016-11-30 11:00:00,121.8,121.98,121.36,121.45,70371.0,102.9676,103.1197,102.5956,102.6717,70371.0
2016-11-30 11:30:00,121.43,121.55,121.16,121.26,47465.0,102.6548,102.7562,102.4265,102.5111,47465.0
2016-11-30 12:00:00,121.29,121.54,121.21,121.46,32507.0,102.5364,102.7478,102.4688,102.6801,32507.0
2016-11-30 12:30:00,121.44,121.47,121.21,121.44,31353.0,102.6632,102.6886,102.4688,102.6632,31353.0
2016-11-30 13:00:00,121.43,121.45,121.17,121.27,37410.0,102.6548,102.6717,102.435,102.5195,37410.0
2016-11-30 13:30:00,121.24,121.26,121.11,121.22,40976.0,102.4941,102.5111,102.3842,102.4772,40976.0
2016-11-30 14:00:00,121.21,121.61,121.12,121.54,60438.0,102.4688,102.8069,102.3927,102.7478,60438.0
2016-11-30 14:30:00,121.51,121.52,121.2,121.33,54212.0,102.7224,102.7309,102.4603,102.5702,54212.0
2016-11-30 15:00:00,121.34,122.28,121.3,122.2,105252.0,102.5787,103.3733,102.5449,103.3057,105252.0
2016-11-30 15:30:00,122.19,122.42,121.99,121.99,325665.0,103.2973,103.4917,103.1282,103.1282,325665.0
2016-12-01 09:30:00,123.15,123.15,122.5,122.75,13172.0,104.1088,104.1088,103.5593,103.7707,13172.0
2016-12-01 10:00:00,122.8,123.07,122.59,122.95,14248.0,103.8129,104.0412,103.6354,103.9397,14248.0
2016-12-01 10:30:00,122.81,123.2,122.81,123.01,15906.0,103.8214,104.1511,103.8214,103.9905,15906.0
2016-12-01 11:00:00,123.02,123.23,122.96,123.08,12992.0,103.9989,104.1765,103.9482,104.0496,12992.0
2016-12-01 11:30:00,123.07,123.53,123.03,123.53,44788.0,104.0412,104.4301,104.0074,104.4301,44788.0
2016-12-01 12:00:00,123.49,123.49,123.01,123.02,18968.0,104.3963,104.3963,103.9905,103.9989,18968.0
2016-12-01 12:30:00,123.06,123.15,122.92,123.07,17159.0,104.0327,104.1088,103.9144,104.0412,17159.0
2016-12-01 13:00:00,122.98,123.09,122.85,122.92,16879.0,103.9651,104.0581,103.8552,103.9144,16879.0
2016-12-01 13:30:00,122.86,123.04,122.67,122.67,16223.0,103.8637,104.0158,103.703,103.703,16223.0
2016-12-01 14:00:00,122.74,123.03,122.73,122.96,16084.0,103.7622,104.0074,103.7538,103.9482,16084.0
2016-12-01 14:30:00,122.96,123.14,122.89,122.92,15861.0,103.9482,104.1004,103.889,103.9144,15861.0
2016-12-01 15:00:00,122.9,123.12,122.87,122.96,18822.0,103.8975,104.0835,103.8721,103.9482,18822.0
2016-12-01 15:30:00,122.97,123.12,122.79,123.12,69138.0,103.9567,104.0835,103.8045,104.0835,69138.0
2016-12-02 09:30:00,123.15,123.48,122.49,123.1,25331.0,104.1088,104.3878,103.5509,104.0666,25331.0
2016-12-02 10:00:00,123.09,123.12,122.59,122.8,16845.0,104.0581,104.0835,103.6354,103.8129,16845.0
2016-12-02 10:30:00,122.85,123.29,122.71,123.19,14126.0,103.8552,104.2272,103.7369,104.1426,14126.0
2016-12-02 11:00:00,123.15,123.35,123.0,123.05,26627.0,104.1088,104.2779,103.982,104.0243,26627.0
2016-12-02 11:30:00,123.05,123.16,122.81,122.81,14309.0,104.0243,104.1173,103.8214,103.8214,14309.0
2016-12-02 12:00:00,122.71,122.8,122.45,122.59,10195.0,103.7369,103.8129,103.5171,103.6354,10195.0
2016-12-02 12:30:00,122.59,122.64,122.38,122.56,9897.0,103.6354,103.6777,103.4579,103.61,9897.0
2016-12-02 13:00:00,122.52,122.71,122.4,122.61,27981.0,103.5762,103.7369,103.4748,103.6523,27981.0
2016-12-02 13:30:00,122.62,122.69,122.37,122.45,17417.0,103.6608,103.7199,103.4494,103.5171,17417.0
2016-12-02 14:00:00,122.43,122.56,122.22,122.55,22426.0,103.5001,103.61,103.3226,103.6016,22426.0
2016-12-02 14:30:00,122.58,122.67,122.52,122.56,17001.0,103.627,103.703,103.5762,103.61,17001.0
2016-12-02 15:00:00,122.6,122.6,122.32,122.6,20535.0,103.6439,103.6439,103.4072,103.6439,20535.0
2016-12-02 15:30:00,122.63,122.73,122.4,122.6,52796.0,103.6692,103.7538,103.4748,103.6439,52796.0
2016-12-05 09:30:00,123.21,123.89,123.04,123.39,12677.0,104.1595,104.7344,104.0158,104.3117,12677.0
2016-12-05 10:00:00,123.43,123.63,123.01,123.23,12818.0,104.3455,104.5146,103.9905,104.1765,12818.0
2016-12-05 10:30:00,123.25,123.25,122.83,123.1,11075.0,104.1934,104.1934,103.8383,104.0666,11075.0
2016-12-05 11:00:00,123.07,123.19,122.8,122.84,12263.0,104.0412,104.1426,103.8129,103.8468,12263.0
2016-12-05 11:30:00,122.88,123.28,122.83,123.06,11433.0,103.8806,104.2187,103.8383,104.0327,11433.0
2016-12-05 12:00:00,123.03,123.06,122.56,122.56,13373.0,104.0074,104.0327,103.61,103.61,13373.0
2016-12-05 12:30:00,122.54,122.59,122.1,122.17,20975.0,103.5931,103.6354,103.2212,103.2803,20975.0
2016-12-05 13:00:00,122.18,122.26,122.0,122.16,24809.0,103.2888,103.3564,103.1366,103.2719,24809.0
2016-12-05 13:30:00,122.16,122.2,122.0,122.11,11717.0,103.2719,103.3057,103.1366,103.2296,11717.0
2016-12-05 14:00:00,122.11,122.12,122.01,122.09,19400.0,103.2296,103.2381,103.1451,103.2127,19400.0
2016-12-05 14:30:00,122.12,122.16,121.97,122.07,14573.0,103.2381,103.2719,103.1113,103.1958,14573.0
2016-12-05 15:00:00,122.08,122.26,122.04,122.08,20926.0,103.2043,103.3564,103.1704,103.2043,20926.0
2016-12-05 15:30:00,122.13,122.64,122.1,122.62,68261.0,103.2465,103.6777,103.2212,103.6608,68261.0
2016-12-06 09:30:00,123.03,123.47,122.85,123.47,18553.0,104.0074,104.3793,103.8552,104.3793,18553.0
2016-12-06 10:00:00,123.31,123.4,123.11,123.28,14865.0,104.2441,104.3202,104.075,104.2187,14865.0
2016-12-06 10:30:00,123.36,123.64,123.32,123.61,16577.0,104.2864,104.5231,104.2525,104.4977,16577.0
2016-12-06 11:00:00,123.64,123.79,123.5,123.65,18267.0,104.5231,104.6499,104.4047,104.5315,18267.0
2016-12-06 11:30:00,123.65,123.86,123.58,123.81,13545.0,104.5315,104.709,104.4723,104.6668,13545.0
2016-12-06 12:00:00,123.84,124.03,123.79,123.9,17550.0,104.6921,104.8528,104.6499,104.7429,17550.0
2016-12-06 12:30:00,123.91,124.21,123.86,124.17,15000.0,104.7513,105.0049,104.709,104.9711,15000.0
2016-12-06 13:00:00,124.22,124.46,124.17,124.24,27582.0,105.0134,105.2163,104.9711,105.0303,27582.0
2016-12-06 13:30:00,124.22,124.35,124.09,124.34,26480.0,105.0134,105.1233,104.9035,105.1148,26480.0
2016-12-06 14:00:00,124.3,124.48,124.23,124.47,14974.0,105.081,105.2332,105.0218,105.2247,14974.0
2016-12-06 14:30:00,124.43,124.68,124.42,124.68,17963.0,105.1909,105.4023,105.1825,105.4023,17963.0
2016-12-06 15:00:00,124.66,124.83,124.65,124.76,22391.0,105.3854,105.5291,105.3769,105.4699,22391.0
2016-12-06 15:30:00,124.74,124.9,124.64,124.83,84992.0,105.453,105.5882,105.3684,105.5291,84992.0
2016-12-07 09:30:00,125.1,125.54,124.54,124.79,24116.0,105.7573,106.1293,105.2839,105.4953,24116.0
2016-12-07 10:00:00,124.85,125.53,124.85,125.47,21704.0,105.546,106.1208,105.546,106.0701,21704.0
2016-12-07 10:30:00,125.45,125.98,125.45,125.95,11111.0,106.0532,106.5013,106.0532,106.4759,11111.0
2016-12-07 11:00:00,125.99,125.99,125.56,125.69,20027.0,106.5097,106.5097,106.1462,106.2561,20027.0
2016-12-07 11:30:00,125.71,125.91,125.53,125.91,26541.0,106.273,106.4421,106.1208,106.4421,26541.0
2016-12-07 12:00:00,125.9,126.03,125.73,125.99,11779.0,106.4336,106.5435,106.2899,106.5097,11779.0
2016-12-07 12:30:00,126.03,126.26,126.03,126.21,11077.0,106.5435,106.738,106.5435,106.6957,11077.0
2016-12-07 13:00:00,126.19,126.28,126.07,126.16,11733.0,106.6788,106.7549,106.5773,106.6534,11733.0
2016-12-07 13:30:00,126.08,126.49,126.05,126.49,12848.0,106.5858,106.9324,106.5604,106.9324,12848.0
2016-12-07 14:00:00,126.51,126.52,126.34,126.42,12268.0,106.9493,106.9578,106.8056,106.8732,12268.0
2016-12-07 14:30:00,126.43,126.69,126.37,126.64,11631.0,106.8817,107.1015,106.831,107.0592,11631.0
2016-12-07 15:00:00,126.62,126.99,126.46,126.79,53666.0,107.0423,107.3551,106.907,107.186,53666.0
2016-12-07 15:30:00,126.76,127.06,126.63,126.94,117737.0,107.1607,107.4143,107.0508,107.3128,117737.0
2016-12-08 09:30:00,127.76,128.21,127.04,127.97,17505.0,108.006,108.3865,107.3974,108.1836,17505.0
2016-12-08 10:00:00,127.94,127.98,127.39,127.66,12243.0,108.1582,108.192,107.6932,107.9215,12243.0
2016-12-08 10:30:00,127.63,128.12,127.63,127.83,11238.0,107.8961,108.3104,107.8961,108.0652,11238.0
2016-12-08 11:00:00,127.9,128.61,127.9,128.61,10654.0,108.1244,108.7246,108.1244,108.7246,10654.0
2016-12-08 11:30:00,128.61,128.71,128.41,128.68,12573.0,108.7246,108.8091,108.5555,108.7838,12573.0
2016-12-08 12:00:00,128.68,129.0,128.68,128.89,8411.0,108.7838,109.0543,108.7838,108.9613,8411.0
2016-12-08 12:30:00,128.93,129.06,128.84,128.9,15466.0,108.9951,109.105,108.919,108.9698,15466.0
2016-12-08 13:00:00,128.84,128.84,128.64,128.64,10193.0,108.919,108.919,108.75,108.75,10193.0
2016-12-08 13:30:00,128.68,128.84,128.67,128.76,16337.0,108.7838,108.919,108.7753,108.8514,16337.0
2016-12-08 14:00:00,128.73,128.81,128.28,128.4,17025.0,108.8261,108.8937,108.4456,108.5471,17025.0
2016-12-08 14:30:00,128.42,128.49,128.07,128.28,14341.0,108.564,108.6232,108.2681,108.4456,14341.0
2016-12-08 15:00:00,128.28,128.34,128.07,128.07,20856.0,108.4456,108.4964,108.2681,108.2681,20856.0
2016-12-08 15:30:00,128.07,128.24,127.99,128.2,50457.0,108.2681,108.4118,108.2005,108.378,50457.0
2016-12-09 09:30:00,128.15,128.16,127.42,127.55,15155.0,108.3357,108.3442,107.7186,107.8285,15155.0
2016-12-09 10:00:00,127.5,127.98,127.38,127.91,17349.0,107.7862,108.192,107.6848,108.1328,17349.0
2016-12-09 10:30:00,127.97,128.49,127.88,127.94,28609.0,108.1836,108.6232,108.1075,108.1582,28609.0
2016-12-09 11:00:00,127.93,127.93,127.55,127.55,15064.0,108.1498,108.1498,107.8285,107.8285,15064.0
2016-12-09 11:30:00,127.45,127.82,127.4,127.41,23191.0,107.744,108.0568,107.7017,107.7102,23191.0
2016-12-09 12:00:00,127.42,127.6,127.36,127.6,11340.0,107.7186,107.8708,107.6679,107.8708,11340.0
2016-12-09 12:30:00,127.55,127.63,127.4,127.52,9878.0,107.8285,107.8961,107.7017,107.8031,9878.0
2016-12-09 13:00:00,127.49,127.5,127.19,127.37,10280.0,107.7778,107.7862,107.5242,107.6763,10280.0
2016-12-09 13:30:00,127.29,127.7,127.19,127.67,14047.0,107.6087,107.9553,107.5242,107.93,14047.0
2016-12-09 14:00:00,127.67,128.61,127.59,128.46,37237.0,107.93,108.7246,107.8623,108.5978,37237.0
2016-12-09 14:30:00,128.52,128.52,128.08,128.12,17536.0,108.6485,108.6485,108.2766,108.3104,17536.0
2016-12-09 15:00:00,128.16,128.36,128.13,128.22,17323.0,108.3442,108.5133,108.3188,108.3949,17323.0
2016-12-09 15:30:00,128.16,128.21,128.02,128.1,102302.0,108.3442,108.3865,108.2258,108.2935,102302.0
2016-12-12 09:30:00,127.78,128.1,127.59,128.05,21252.0,108.0229,108.2935,107.8623,108.2512,21252.0
2016-12-12 10:00:00,128.14,128.35,128.03,128.21,18702.0,108.3273,108.5048,108.2343,108.3865,18702.0
2016-12-12 10:30:00,128.2,128.48,128.04,128.38,11276.0,108.378,108.6147,108.2427,108.5302,11276.0
2016-12-12 11:00:00,128.29,128.75,128.29,128.61,14910.0,108.4541,108.843,108.4541,108.7246,14910.0
2016-12-12 11:30:00,128.63,128.77,128.32,128.42,8702.0,108.7415,108.8599,108.4794,108.564,8702.0
2016-12-12 12:00:00,128.42,128.42,127.81,127.81,12110.0,108.564,108.564,108.0483,108.0483,12110.0
2016-12-12 12:30:00,127.79,128.02,127.69,127.74,14295.0,108.0314,108.2258,107.9469,107.9891,14295.0
2016-12-12 13:00:00,127.8,128.04,127.71,127.93,8352.0,108.0399,108.2427,107.9638,108.1498,8352.0
2016-12-12 13:30:00,127.94,128.2,127.87,128.15,12918.0,108.1582,108.378,108.099,108.3357,12918.0
2016-12-12 14:00:00,128.13,128.53,128.04,128.39,13535.0,108.3188,108.657,108.2427,108.5386,13535.0
2016-12-12 14:30:00,128.38,128.45,128.2,128.39,12688.0,108.5302,108.5893,108.378,108.5386,12688.0
2016-12-12 15:00:00,128.39,128.41,128.18,128.2,26782.0,108.5386,108.5555,108.3611,108.378,26782.0
2016-12-12 15:30:00,128.17,128.31,128.07,128.3,81593.0,108.3526,108.471,108.2681,108.4625,81593.0
2016-12-13 09:30:00,129.0,129.28,128.43,129.01,24877.0,109.0543,109.291,108.5724,109.0628,24877.0
2016-12-13 10:00:00,129.02,129.18,127.99,127.99,21257.0,109.0712,109.2065,108.2005,108.2005,21257.0
2016-12-13 10:30:00,128.0,128.05,127.25,127.57,38545.0,108.2089,108.2512,107.5749,107.8454,38545.0
2016-12-13 11:00:00,127.57,127.64,127.29,127.55,18445.0,107.8454,107.9046,107.6087,107.8285,18445.0
2016-12-13 11:30:00,127.47,127.47,126.96,127.04,11563.0,107.7609,107.7609,107.3297,107.3974,11563.0
2016-12-13 12:00:00,127.08,127.6,127.07,127.31,14328.0,107.4312,107.8708,107.4227,107.6256,14328.0
2016-12-13 12:30:00,127.32,127.78,127.32,127.67,8157.0,107.6341,108.0229,107.6341,107.93,8157.0
2016-12-13 13:00:00,127.61,128.09,127.55,128.07,11607.0,107.8792,108.285,107.8285,108.2681,11607.0
2016-12-13 13:30:00,128.04,128.07,127.86,127.9,9956.0,108.2427,108.2681,108.0906,108.1244,9956.0
2016-12-13 14:00:00,127.88,127.93,127.57,127.79,9757.0,108.1075,108.1498,107.8454,108.0314,9757.0
2016-12-13 14:30:00,127.76,127.84,127.67,127.69,18794.0,108.006,108.0737,107.93,107.9469,18794.0
2016-12-13 15:00:00,127.74,127.88,127.55,127.66,72523.0,107.9891,108.1075,107.8285,107.9215,72523.0
2016-12-13 15:30:00,127.67,127.83,127.54,127.78,176798.0,107.93,108.0652,107.8201,108.0229,176798.0
2016-12-14 09:30:00,127.34,128.39,127.34,127.67,13897.0,107.651,108.5386,107.651,107.93,13897.0
2016-12-14 10:00:00,127.47,128.19,127.39,127.95,75027.0,107.7609,108.3696,107.6932,108.1667,75027.0
2016-12-14 10:30:00,127.92,128.0,127.42,127.7,31383.0,108.1413,108.2089,107.7186,107.9553,31383.0
2016-12-14 11:00:00,127.73,128.19,127.67,128.0,17427.0,107.9807,108.3696,107.93,108.2089,17427.0
2016-12-14 11:30:00,127.97,127.97,127.34,127.51,19200.0,108.1836,108.1836,107.651,107.7947,19200.0
2016-12-14 12:00:00,127.41,128.02,127.41,127.99,15637.0,107.7102,108.2258,107.7102,108.2005,15637.0
2016-12-14 12:30:00,127.94,128.22,127.94,128.07,14034.0,108.1582,108.3949,108.1582,108.2681,14034.0
2016-12-14 13:00:00,128.09,128.09,127.53,127.53,8587.0,108.285,108.285,107.8116,107.8116,8587.0
2016-12-14 13:30:00,127.55,127.57,127.14,127.28,14310.0,107.8285,107.8454,107.4819,107.6003,14310.0
2016-12-14 14:00:00,127.19,128.36,127.05,127.32,43948.0,107.5242,108.5133,107.4058,107.6341,43948.0
2016-12-14 14:30:00,127.11,127.59,126.85,126.94,20334.0,107.4565,107.8623,107.2367,107.3128,20334.0
2016-12-14 15:00:00,126.94,127.31,126.68,126.77,20251.0,107.3128,107.6256,107.093,107.1691,20251.0
2016-12-14 15:30:00,126.79,127.31,126.76,127.2,92129.0,107.186,107.6256,107.1607,107.5326,92129.0
2016-12-15 09:30:00,127.39,127.73,126.96,127.73,16299.0,107.6932,107.9807,107.3297,107.9807,16299.0
2016-12-15 10:00:00,127.74,128.29,127.54,128.01,22996.0,107.9891,108.4541,107.8201,108.2174,22996.0
2016-12-15 10:30:00,128.06,128.47,127.88,128.16,10948.0,108.2597,108.6063,108.1075,108.3442,10948.0
2016-12-15 11:00:00,128.14,128.27,127.82,127.83,28449.0,108.3273,108.4372,108.0568,108.0652,28449.0
2016-12-15 11:30:00,127.91,127.91,127.65,127.8,18679.0,108.1328,108.1328,107.913,108.0399,18679.0
2016-12-15 12:00:00,127.8,127.8,127.47,127.72,13507.0,108.0399,108.0399,107.7609,107.9722,13507.0
2016-12-15 12:30:00,127.66,127.79,127.3,127.49,9938.0,107.9215,108.0314,107.6172,107.7778,9938.0
2016-12-15 13:00:00,127.52,127.54,127.25,127.31,13504.0,107.8031,107.8201,107.5749,107.6256,13504.0
2016-12-15 13:30:00,127.41,127.52,127.21,127.21,11008.0,107.7102,107.8031,107.5411,107.5411,11008.0
2016-12-15 14:00:00,127.32,127.5,127.11,127.32,18068.0,107.6341,107.7862,107.4565,107.6341,18068.0
2016-12-15 14:30:00,127.26,127.29,127.04,127.04,23215.0,107.5833,107.6087,107.3974,107.3974,23215.0
2016-12-15 15:00:00,127.06,127.42,127.05,127.25,40906.0,107.4143,107.7186,107.4058,107.5749,40906.0
2016-12-15 15:30:00,127.21,127.28,126.74,126.75,84316.0,107.5411,107.6003,107.1437,107.1522,84316.0
2016-12-16 09:30:00,126.94,127.06,126.45,126.59,97298.0,107.3128,107.4143,106.8986,107.0169,97298.0
2016-12-16 10:00:00,126.67,127.0,126.47,126.99,7777.0,107.0846,107.3635,106.9155,107.3551,7777.0
2016-12-16 10:30:00,126.92,127.36,126.92,127.25,16542.0,107.2959,107.6679,107.2959,107.5749,16542.0
2016-12-16 11:00:00,127.19,127.29,126.69,126.7,6940.0,107.5242,107.6087,107.1015,107.1099,6940.0
2016-12-16 11:30:00,126.67,126.86,126.52,126.64,13908.0,107.0846,107.2452,106.9578,107.0592,13908.0
2016-12-16 12:00:00,126.74,126.77,126.27,126.3,11258.0,107.1437,107.1691,106.7464,106.7718,11258.0
2016-12-16 12:30:00,126.31,126.31,125.84,125.99,9009.0,106.7802,106.7802,106.3829,106.5097,9009.0
2016-12-16 13:00:00,125.99,126.04,125.75,125.75,2990.0,106.5097,106.552,106.3068,106.3068,2990.0
2016-12-16 13:30:00,125.73,125.87,125.69,125.85,9408.0,106.2899,106.4083,106.2561,106.3914,9408.0
2016-12-16 14:00:00,125.83,125.96,125.75,125.96,5574.0,106.3744,106.4843,106.3068,106.4843,5574.0
2016-12-16 14:30:00,125.92,126.1,125.84,126.05,6293.0,106.4505,106.6027,106.3829,106.5604,6293.0
2016-12-16 15:00:00,126.08,126.09,125.64,125.79,20702.0,106.5858,106.5942,106.2138,106.3406,20702.0
2016-12-16 15:30:00,125.82,125.92,125.38,125.88,94537.0,106.366,106.4505,105.994,106.4167,94537.0
2016-12-19 09:30:00,125.61,127.0,125.5,125.88,13339.0,106.1885,107.3635,106.0955,106.4167,13339.0
2016-12-19 10:00:00,125.89,126.25,125.84,125.99,26910.0,106.4252,106.7295,106.3829,106.5097,26910.0
2016-12-19 10:30:00,126.06,126.4,126.02,126.3,15462.0,106.5689,106.8563,106.5351,106.7718,15462.0
2016-12-19 11:00:00,126.27,126.28,125.87,125.87,9098.0,106.7464,106.7549,106.4083,106.4083,9098.0
2016-12-19 11:30:00,125.93,126.04,125.59,125.59,13706.0,106.459,106.552,106.1716,106.1716,13706.0
2016-12-19 12:00:00,125.6,125.85,125.4,125.82,4964.0,106.18,106.3914,106.0109,106.366,4964.0
2016-12-19 12:30:00,125.8,126.04,125.73,125.86,2981.0,106.3491,106.552,106.2899,106.3998,2981.0
2016-12-19 13:00:00,125.89,126.07,125.89,126.07,2694.0,106.4252,106.5773,106.4252,106.5773,2694.0
2016-12-19 13:30:00,126.07,126.52,126.07,126.47,13418.0,106.5773,106.9578,106.5773,106.9155,13418.0
2016-12-19 14:00:00,126.49,126.79,126.43,126.66,5399.0,106.9324,107.186,106.8817,107.0761,5399.0
2016-12-19 14:30:00,126.74,126.74,126.55,126.6,5102.0,107.1437,107.1437,106.9831,107.0254,5102.0
2016-12-19 15:00:00,126.6,126.89,126.58,126.89,10703.0,107.0254,107.2706,107.0085,107.2706,10703.0
2016-12-19 15:30:00,126.9,127.09,126.87,127.0,66739.0,107.279,107.4396,107.2536,107.3635,66739.0
2016-12-20 09:30:00,127.99,128.14,127.32,127.46,20031.0,108.2005,108.3273,107.6341,107.7524,20031.0
2016-12-20 10:00:00,127.48,127.48,126.93,126.99,32139.0,107.7693,107.7693,107.3044,107.3551,32139.0
2016-12-20 10:30:00,127.01,127.16,126.82,127.08,18656.0,107.372,107.4988,107.2114,107.4312,18656.0
2016-12-20 11:00:00,127.07,127.07,126.67,126.73,12155.0,107.4227,107.4227,107.0846,107.1353,12155.0
2016-12-20 11:30:00,126.72,126.84,126.45,126.48,10970.0,107.1268,107.2283,106.8986,106.9239,10970.0
2016-12-20 12:00:00,126.52,126.8,126.41,126.65,6795.0,106.9578,107.1945,106.8648,107.0677,6795.0
2016-12-20 12:30:00,126.68,127.03,126.67,126.98,9240.0,107.093,107.3889,107.0846,107.3466,9240.0
2016-12-20 13:00:00,126.95,127.0,126.81,126.88,6421.0,107.3213,107.3635,107.2029,107.2621,6421.0
2016-12-20 13:30:00,126.86,126.94,126.74,126.88,4000.0,107.2452,107.3128,107.1437,107.2621,4000.0
2016-12-20 14:00:00,126.91,126.91,126.62,126.63,8673.0,107.2875,107.2875,107.0423,107.0508,8673.0
2016-12-20 14:30:00,126.73,126.78,126.55,126.72,6023.0,107.1353,107.1776,106.9831,107.1268,6023.0
2016-12-20 15:00:00,126.72,127.01,126.72,127.01,10957.0,107.1268,107.372,107.1268,107.372,10957.0
2016-12-20 15:30:00,126.98,127.11,126.85,127.07,39213.0,107.3466,107.4565,107.2367,107.4227,39213.0
2016-12-21 09:30:00,127.18,127.5,127.01,127.15,10601.0,107.5157,107.7862,107.372,107.4904,10601.0
2016-12-21 10:00:00,127.25,127.61,127.24,127.39,9321.0,107.5749,107.8792,107.5664,107.6932,9321.0
2016-12-21 10:30:00,127.38,127.44,127.13,127.4,10900.0,107.6848,107.7355,107.4734,107.7017,10900.0
2016-12-21 11:00:00,127.33,127.37,127.12,127.27,5800.0,107.6425,107.6763,107.465,107.5918,5800.0
2016-12-21 11:30:00,127.17,127.24,127.01,127.19,7597.0,107.5073,107.5664,107.372,107.5242,7597.0
2016-12-21 12:00:00,127.16,127.36,127.16,127.3,10874.0,107.4988,107.6679,107.4988,107.6172,10874.0
2016-12-21 12:30:00,127.3,127.35,127.22,127.3,5101.0,107.6172,107.6594,107.5495,107.6172,5101.0
2016-12-21 13:00:00,127.29,127.29,127.1,127.1,4096.0,107.6087,107.6087,107.4481,107.4481,4096.0
2016-12-21 13:30:00,127.09,127.23,127.05,127.12,3334.0,107.4396,107.558,107.4058,107.465,3334.0
2016-12-21 14:00:00,127.06,127.11,126.94,127.0,10835.0,107.4143,107.4565,107.3128,107.3635,10835.0
2016-12-21 14:30:00,127.02,127.12,126.81,126.98,14458.0,107.3805,107.465,107.2029,107.3466,14458.0
2016-12-21 15:00:00,126.97,127.33,126.95,127.31,27236.0,107.3382,107.6425,107.3213,107.6256,27236.0
2016-12-21 15:30:00,127.24,127.29,126.97,127.0,33868.0,107.5664,107.6087,107.3382,107.3635,33868.0
2016-12-22 09:30:00,126.98,127.16,126.7,126.97,13601.0,107.3466,107.4988,107.1099,107.3382,13601.0
2016-12-22 10:00:00,126.91,127.02,126.65,126.65,7633.0,107.2875,107.3805,107.0677,107.0677,7633.0
2016-12-22 10:30:00,126.66,126.93,126.65,126.85,3289.0,107.0761,107.3044,107.0677,107.2367,3289.0
2016-12-22 11:00:00,126.7,126.99,126.69,126.77,6668.0,107.1099,107.3551,107.1015,107.1691,6668.0
2016-12-22 11:30:00,126.82,127.02,126.77,126.88,3974.0,107.2114,107.3805,107.1691,107.2621,3974.0
2016-12-22 12:00:00,126.93,127.15,126.88,127.02,5489.0,107.3044,107.4904,107.2621,107.3805,5489.0
2016-12-22 12:30:00,126.99,127.24,126.96,127.15,10995.0,107.3551,107.5664,107.3297,107.4904,10995.0
2016-12-22 13:00:00,127.17,127.38,127.1,127.25,4873.0,107.5073,107.6848,107.4481,107.5749,4873.0
2016-12-22 13:30:00,127.23,127.51,127.16,127.21,9602.0,107.558,107.7947,107.4988,107.5411,9602.0
2016-12-22 14:00:00,127.25,127.39,126.78,126.84,64013.0,107.5749,107.6932,107.1776,107.2283,64013.0
2016-12-22 14:30:00,126.84,127.26,126.62,126.91,37141.0,107.2283,107.5833,107.0423,107.2875,37141.0
2016-12-22 15:00:00,126.91,126.94,126.78,126.9,12554.0,107.2875,107.3128,107.1776,107.279,12554.0
2016-12-22 15:30:00,126.88,127.21,126.83,127.21,33294.0,107.2621,107.5411,107.2198,107.5411,33294.0
2016-12-23 09:30:00,127.1,127.23,126.6,126.6,15058.0,107.4481,107.558,107.0254,107.0254,15058.0
2016-12-23 10:00:00,126.62,126.72,126.13,126.23,5559.0,107.0423,107.1268,106.6281,106.7126,5559.0
2016-12-23 10:30:00,126.23,126.37,126.07,126.09,3464.0,106.7126,106.831,106.5773,106.5942,3464.0
2016-12-23 11:00:00,126.12,126.53,126.12,126.53,5116.0,106.6196,106.9662,106.6196,106.9662,5116.0
2016-12-23 11:30:00,126.67,126.75,126.47,126.52,4506.0,107.0846,107.1522,106.9155,106.9578,4506.0
2016-12-23 12:00:00,126.48,126.65,126.34,126.48,3102.0,106.9239,107.0677,106.8056,106.9239,3102.0
2016-12-23 12:30:00,126.61,126.87,126.58,126.87,4193.0,107.0338,107.2536,107.0085,107.2536,4193.0
2016-12-23 13:00:00,126.81,127.03,126.79,127.03,1365.0,107.2029,107.3889,107.186,107.3889,1365.0
2016-12-23 13:30:00,127.02,127.13,126.84,126.84,7624.0,107.3805,107.4734,107.2283,107.2283,7624.0
2016-12-23 14:00:00,126.83,127.04,126.83,126.94,3737.0,107.2198,107.3974,107.2198,107.3128,3737.0
2016-12-23 14:30:00,126.97,127.06,126.89,126.95,7612.0,107.3382,107.4143,107.2706,107.3213,7612.0
2016-12-23 15:00:00,127.0,127.0,126.84,126.86,5207.0,107.3635,107.3635,107.2283,107.2452,5207.0
2016-12-23 15:30:00,126.83,127.07,126.78,126.93,21996.0,107.2198,107.4227,107.1776,107.3044,21996.0
2016-12-27 09:30:00,127.38,127.64,126.74,126.74,11149.0,107.6848,107.9046,107.1437,107.1437,11149.0
2016-12-27 10:00:00,126.85,127.24,126.78,126.9,7409.0,107.2367,107.5664,107.1776,107.279,7409.0
2016-12-27 10:30:00,126.98,127.07,126.78,126.86,18705.0,107.3466,107.4227,107.1776,107.2452,18705.0
2016-12-27 11:00:00,126.89,127.14,126.79,126.96,16938.0,107.2706,107.4819,107.186,107.3297,16938.0
2016-12-27 11:30:00,127.0,127.1,126.83,127.0,5113.0,107.3635,107.4481,107.2198,107.3635,5113.0
2016-12-27 12:00:00,126.95,127.15,126.78,127.09,5200.0,107.3213,107.4904,107.1776,107.4396,5200.0
2016-12-27 12:30:00,127.06,127.34,127.06,127.14,7209.0,107.4143,107.651,107.4143,107.4819,7209.0
2016-12-27 13:00:00,127.13,127.22,126.97,126.97,20729.0,107.4734,107.5495,107.3382,107.3382,20729.0
2016-12-27 13:30:00,126.96,127.14,126.8,127.07,8500.0,107.3297,107.4819,107.1945,107.4227,8500.0
2016-12-27 14:00:00,127.08,127.13,126.92,127.01,23059.0,107.4312,107.4734,107.2959,107.372,23059.0
2016-12-27 14:30:00,127.02,127.07,126.92,126.92,11705.0,107.3805,107.4227,107.2959,107.2959,11705.0
2016-12-27 15:00:00,126.92,127.1,126.77,126.94,13572.0,107.2959,107.4481,107.1691,107.3128,13572.0
2016-12-27 15:30:00,126.96,126.99,126.66,126.72,17891.0,107.3297,107.3551,107.0761,107.1268,17891.0
2016-12-28 09:30:00,127.05,127.27,126.83,127.18,31642.0,107.4058,107.5918,107.2198,107.5157,31642.0
2016-12-28 10:00:00,127.18,127.2,126.89,127.11,28129.0,107.5157,107.5326,107.2706,107.4565,28129.0
2016-12-28 10:30:00,127.14,127.18,126.76,126.76,11970.0,107.4819,107.5157,107.1607,107.1607,11970.0
2016-12-28 11:00:00,126.85,127.19,126.82,127.16,11327.0,107.2367,107.5242,107.2114,107.4988,11327.0
2016-12-28 11:30:00,127.16,127.19,126.96,127.12,9121.0,107.4988,107.5242,107.3297,107.465,9121.0
2016-12-28 12:00:00,127.01,127.01,126.7,126.72,5873.0,107.372,107.372,107.1099,107.1268,5873.0
2016-12-28 12:30:00,126.74,126.76,126.37,126.41,6137.0,107.1437,107.1607,106.831,106.8648,6137.0
2016-12-28 13:00:00,126.47,126.47,126.35,126.42,1340.0,106.9155,106.9155,106.814,106.8732,1340.0
2016-12-28 13:30:00,126.39,126.39,126.16,126.22,3372.0,106.8479,106.8479,106.6534,106.7041,3372.0
2016-12-28 14:00:00,126.27,126.38,126.11,126.2,2675.0,106.7464,106.8394,106.6112,106.6872,2675.0
2016-12-28 14:30:00,126.25,126.39,126.15,126.22,2474.0,106.7295,106.8479,106.645,106.7041,2474.0
2016-12-28 15:00:00,126.28,126.45,126.19,126.19,3427.0,106.7549,106.8986,106.6788,106.6788,3427.0
2016-12-28 15:30:00,126.17,126.24,126.05,126.2,22286.0,106.6619,106.7211,106.5604,106.6872,22286.0
2016-12-29 09:30:00,126.02,126.67,126.02,126.08,4936.0,106.5351,107.0846,106.5351,106.5858,4936.0
2016-12-29 10:00:00,126.22,126.63,126.12,126.63,7505.0,106.7041,107.0508,106.6196,107.0508,7505.0
2016-12-29 10:30:00,126.56,126.59,125.73,125.78,12214.0,106.9916,107.0169,106.2899,106.3322,12214.0
2016-12-29 11:00:00,125.86,125.96,125.62,125.82,10724.0,106.3998,106.4843,106.1969,106.366,10724.0
2016-12-29 11:30:00,125.83,125.91,125.64,125.87,5119.0,106.3744,106.4421,106.2138,106.4083,5119.0
2016-12-29 12:00:00,125.85,125.85,125.48,125.61,5836.0,106.3914,106.3914,106.0786,106.1885,5836.0
2016-12-29 12:30:00,125.57,125.77,125.5,125.58,4344.0,106.1546,106.3237,106.0955,106.1631,4344.0
2016-12-29 13:00:00,125.52,125.8,125.38,125.7,9757.0,106.1124,106.3491,105.994,106.2645,9757.0
2016-12-29 13:30:00,125.81,125.9,125.67,125.9,6397.0,106.3575,106.4336,106.2392,106.4336,6397.0
2016-12-29 14:00:00,125.95,126.06,125.79,125.79,6580.0,106.4759,106.5689,106.3406,106.3406,6580.0
2016-12-29 14:30:00,125.84,125.84,125.67,125.78,7589.0,106.3829,106.3829,106.2392,106.3322,7589.0
2016-12-29 15:00:00,125.79,125.99,125.73,125.93,7354.0,106.3406,106.5097,106.2899,106.459,7354.0
2016-12-29 15:30:00,125.96,126.04,125.79,126.0,33936.0,106.4843,106.552,106.3406,106.5182,33936.0
2016-12-30 09:30:00,125.99,126.11,125.47,125.8,8684.0,106.5097,106.6112,106.0701,106.3491,8684.0
2016-12-30 10:00:00,125.62,125.72,125.34,125.39,18459.0,106.1969,106.2815,105.9602,106.0025,18459.0
2016-12-30 10:30:00,125.38,125.59,125.35,125.56,7254.0,105.994,106.1716,105.9687,106.1462,7254.0
2016-12-30 11:00:00,125.5,125.83,125.5,125.83,7064.0,106.0955,106.3744,106.0955,106.3744,7064.0
2016-12-30 11:30:00,125.85,125.86,125.65,125.67,9814.0,106.3914,106.3998,106.2223,106.2392,9814.0
2016-12-30 12:00:00,125.61,125.83,125.57,125.66,7944.0,106.1885,106.3744,106.1546,106.2307,7944.0
2016-12-30 12:30:00,125.62,125.83,125.57,125.7,7172.0,106.1969,106.3744,106.1546,106.2645,7172.0
2016-12-30 13:00:00,125.82,126.11,125.78,126.09,4800.0,106.366,106.6112,106.3322,106.5942,4800.0
2016-12-30 13:30:00,126.09,126.26,126.04,126.12,10079.0,106.5942,106.738,106.552,106.6196,10079.0
2016-12-30 14:00:00,126.09,126.17,125.92,126.11,5730.0,106.5942,106.6619,106.4505,106.6112,5730.0
2016-12-30 14:30:00,126.1,126.19,125.86,125.96,5254.0,106.6027,106.6788,106.3998,106.4843,5254.0
2016-12-30 15:00:00,125.97,126.14,125.93,126.05,5015.0,106.4928,106.6365,106.459,106.5604,5015.0
2016-12-30 15:30:00,126.1,126.1,125.54,125.83,30007.0,106.6027,106.6027,106.1293,106.3744,30007.0
2017-01-03 09:30:00,125.62,125.7,124.2,125.26,27799.0,106.1969,106.2645,104.9965,105.8926,27799.0
2017-01-03 10:00:00,125.07,125.42,125.01,125.02,13770.0,105.732,106.0278,105.6812,105.6897,13770.0
2017-01-03 10:30:00,125.05,125.07,124.23,124.27,19822.0,105.715,105.732,105.0218,105.0557,19822.0
2017-01-03 11:00:00,124.24,124.24,123.72,124.0,29013.0,105.0303,105.0303,104.5907,104.8274,29013.0
2017-01-03 11:30:00,124.07,124.14,123.88,124.0,21624.0,104.8866,104.9458,104.726,104.8274,21624.0
2017-01-03 12:00:00,124.05,124.05,123.81,123.85,19497.0,104.8697,104.8697,104.6668,104.7006,19497.0
2017-01-03 12:30:00,123.87,123.89,123.29,123.31,12188.0,104.7175,104.7344,104.2272,104.2441,12188.0
2017-01-03 13:00:00,123.36,123.5,123.17,123.39,22554.0,104.2864,104.4047,104.1257,104.3117,22554.0
2017-01-03 13:30:00,123.44,123.5,123.23,123.33,28099.0,104.354,104.4047,104.1765,104.261,28099.0
2017-01-03 14:00:00,123.41,123.77,123.36,123.61,17118.0,104.3286,104.633,104.2864,104.4977,17118.0
2017-01-03 14:30:00,123.52,123.9,123.49,123.8,118260.0,104.4216,104.7429,104.3963,104.6583,118260.0
2017-01-03 15:00:00,123.8,124.13,123.79,124.11,27913.0,104.6583,104.9373,104.6499,104.9204,27913.0
2017-01-03 15:30:00,124.07,124.52,123.99,124.48,73434.0,104.8866,105.267,104.8189,105.2332,73434.0
2017-01-04 09:30:00,124.77,125.88,124.56,125.59,30389.0,105.4783,106.4167,105.3008,106.1716,30389.0
2017-01-04 10:00:00,125.78,125.8,125.51,125.67,41982.0,106.3322,106.3491,106.1039,106.2392,41982.0
2017-01-04 10:30:00,125.66,125.85,125.54,125.71,38288.0,106.2307,106.3914,106.1293,106.273,38288.0
2017-01-04 11:00:00,125.74,126.26,125.74,126.12,19043.0,106.2984,106.738,106.2984,106.6196,19043.0
2017-01-04 11:30:00,126.17,126.49,126.13,126.49,8400.0,106.6619,106.9324,106.6281,106.9324,8400.0
2017-01-04 12:00:00,126.47,126.78,126.42,126.75,9568.0,106.9155,107.1776,106.8732,107.1522,9568.0
2017-01-04 12:30:00,126.76,126.77,126.51,126.51,3821.0,107.1607,107.1691,106.9493,106.9493,3821.0
2017-01-04 13:00:00,126.52,126.61,126.35,126.35,16497.0,106.9578,107.0338,106.814,106.814,16497.0
2017-01-04 13:30:00,126.34,126.44,126.32,126.36,16497.0,106.8056,106.8901,106.7887,106.8225,16497.0
2017-01-04 14:00:00,126.35,126.58,126.22,126.26,21918.0,106.814,107.0085,106.7041,106.738,21918.0
2017-01-04 14:30:00,126.26,126.53,126.14,126.53,18628.0,106.738,106.9662,106.6365,106.9662,18628.0
2017-01-04 15:00:00,126.56,126.69,126.53,126.65,15941.0,106.9916,107.1015,106.9662,107.0677,15941.0
2017-01-04 15:30:00,126.65,126.8,126.4,126.45,61256.0,107.0677,107.1945,106.8563,106.8986,61256.0
2017-01-05 09:30:00,125.96,126.68,125.75,125.76,24631.0,106.4843,107.093,106.3068,106.3153,24631.0
2017-01-05 10:00:00,125.72,126.21,125.61,126.19,20915.0,106.2815,106.6957,106.1885,106.6788,20915.0
2017-01-05 10:30:00,126.17,126.17,125.65,125.83,16913.0,106.6619,106.6619,106.2223,106.3744,16913.0
2017-01-05 11:00:00,125.81,126.0,125.32,125.33,21209.0,106.3575,106.5182,105.9433,105.9518,21209.0
2017-01-05 11:30:00,125.26,125.29,124.79,125.01,14287.0,105.8926,105.9179,105.4953,105.6812,14287.0
2017-01-05 12:00:00,125.06,125.41,124.94,125.26,17765.0,105.7235,106.0194,105.6221,105.8926,17765.0
2017-01-05 12:30:00,125.26,125.33,125.06,125.12,11011.0,105.8926,105.9518,105.7235,105.7742,11011.0
2017-01-05 13:00:00,125.11,125.31,125.07,125.18,23353.0,105.7658,105.9348,105.732,105.8249,23353.0
2017-01-05 13:30:00,125.2,125.24,124.98,124.98,10842.0,105.8419,105.8757,105.6559,105.6559,10842.0
2017-01-05 14:00:00,124.98,125.22,124.94,125.1,16450.0,105.6559,105.8588,105.6221,105.7573,16450.0
2017-01-05 14:30:00,125.09,125.2,124.88,124.9,16234.0,105.7489,105.8419,105.5713,105.5882,16234.0
2017-01-05 15:00:00,124.93,125.03,124.86,124.99,21537.0,105.6136,105.6981,105.5544,105.6643,21537.0
2017-01-05 15:30:00,124.95,125.07,124.82,125.0,53565.0,105.6305,105.732,105.5206,105.6728,53565.0
2017-01-06 09:30:00,125.47,125.47,124.7,125.21,9294.0,106.0701,106.0701,105.4192,105.8503,9294.0
2017-01-06 10:00:00,125.23,125.28,124.92,125.03,17130.0,105.8672,105.9095,105.6052,105.6981,17130.0
2017-01-06 10:30:00,125.1,125.24,124.81,125.15,6584.0,105.7573,105.8757,105.5122,105.7996,6584.0
2017-01-06 11:00:00,125.21,125.39,125.16,125.23,19594.0,105.8503,106.0025,105.808,105.8672,19594.0
2017-01-06 11:30:00,125.28,125.63,125.22,125.63,19745.0,105.9095,106.2054,105.8588,106.2054,19745.0
2017-01-06 12:00:00,125.58,125.63,125.39,125.63,22567.0,106.1631,106.2054,106.0025,106.2054,22567.0
2017-01-06 12:30:00,125.69,125.88,125.69,125.79,5473.0,106.2561,106.4167,106.2561,106.3406,5473.0
2017-01-06 13:00:00,125.81,125.89,125.53,125.57,5520.0,106.3575,106.4252,106.1208,106.1546,5520.0
2017-01-06 13:30:00,125.58,125.83,125.57,125.7,7834.0,106.1631,106.3744,106.1546,106.2645,7834.0
2017-01-06 14:00:00,125.71,125.79,125.51,125.51,6786.0,106.273,106.3406,106.1039,106.1039,6786.0
2017-01-06 14:30:00,125.56,125.61,125.5,125.55,6440.0,106.1462,106.1885,106.0955,106.1377,6440.0
2017-01-06 15:00:00,125.59,125.74,125.53,125.6,10802.0,106.1716,106.2984,106.1208,106.18,10802.0
2017-01-06 15:30:00,125.58,125.58,125.05,125.12,72018.0,106.1631,106.1631,105.715,105.7742,72018.0
2017-01-09 09:30:00,124.6,124.6,123.34,123.86,22388.0,105.3346,105.3346,104.2694,104.709,22388.0
2017-01-09 10:00:00,123.92,124.13,123.78,124.04,15331.0,104.7598,104.9373,104.6414,104.8612,15331.0
2017-01-09 10:30:00,124.0,124.25,123.94,124.12,11152.0,104.8274,105.0387,104.7767,104.9288,11152.0
2017-01-09 11:00:00,124.12,124.23,124.0,124.14,14605.0,104.9288,105.0218,104.8274,104.9458,14605.0
2017-01-09 11:30:00,124.11,124.13,123.76,124.11,10542.0,104.9204,104.9373,104.6245,104.9204,10542.0
2017-01-09 12:00:00,123.93,123.99,123.76,123.76,3532.0,104.7682,104.8189,104.6245,104.6245,3532.0
2017-01-09 12:30:00,123.78,123.81,123.7,123.74,4521.0,104.6414,104.6668,104.5738,104.6076,4521.0
2017-01-09 13:00:00,123.79,123.82,123.59,123.6,9590.0,104.6499,104.6752,104.4808,104.4892,9590.0
2017-01-09 13:30:00,123.52,123.75,123.45,123.5,14703.0,104.4216,104.6161,104.3624,104.4047,14703.0
2017-01-09 14:00:00,123.55,123.6,123.2,123.35,9523.0,104.447,104.4892,104.1511,104.2779,9523.0
2017-01-09 14:30:00,123.36,123.36,122.96,123.04,8766.0,104.2864,104.2864,103.9482,104.0158,8766.0
2017-01-09 15:00:00,123.08,123.08,122.9,123.0,24935.0,104.0496,104.0496,103.8975,103.982,24935.0
2017-01-09 15:30:00,123.02,123.03,122.73,122.73,58910.0,103.9989,104.0074,103.7538,103.7538,58910.0
2017-01-10 09:30:00,122.72,122.72,122.19,122.72,36361.0,103.7453,103.7453,103.2973,103.7453,36361.0
2017-01-10 10:00:00,122.73,122.91,122.45,122.91,67413.0,103.7538,103.9059,103.5171,103.9059,67413.0
2017-01-10 10:30:00,122.9,123.33,122.9,122.95,21114.0,103.8975,104.261,103.8975,103.9397,21114.0
2017-01-10 11:00:00,123.09,124.01,122.96,123.88,14150.0,104.0581,104.8359,103.9482,104.726,14150.0
2017-01-10 11:30:00,123.9,123.94,123.45,123.58,14763.0,104.7429,104.7767,104.3624,104.4723,14763.0
2017-01-10 12:00:00,123.59,124.2,123.5,124.2,23102.0,104.4808,104.9965,104.4047,104.9965,23102.0
2017-01-10 12:30:00,124.14,124.14,123.7,123.7,4100.0,104.9458,104.9458,104.5738,104.5738,4100.0
2017-01-10 13:00:00,123.75,123.82,123.46,123.46,10805.0,104.6161,104.6752,104.3709,104.3709,10805.0
2017-01-10 13:30:00,123.51,123.56,123.2,123.2,10544.0,104.4132,104.4554,104.1511,104.1511,10544.0
2017-01-10 14:00:00,123.24,123.53,123.2,123.43,24467.0,104.1849,104.4301,104.1511,104.3455,24467.0
2017-01-10 14:30:00,123.49,123.61,123.43,123.55,13350.0,104.3963,104.4977,104.3455,104.447,13350.0
2017-01-10 15:00:00,123.55,123.76,123.52,123.75,16288.0,104.447,104.6245,104.4216,104.6161,16288.0
2017-01-10 15:30:00,123.74,123.88,123.56,123.6,42534.0,104.6076,104.726,104.4554,104.4892,42534.0
2017-01-11 09:30:00,123.95,124.1,123.28,124.1,29337.0,104.7851,104.9119,104.2187,104.9119,29337.0
2017-01-11 10:00:00,124.08,124.09,123.49,123.91,30324.0,104.895,104.9035,104.3963,104.7513,30324.0
2017-01-11 10:30:00,123.95,124.16,123.75,123.82,29540.0,104.7851,104.9627,104.6161,104.6752,29540.0
2017-01-11 11:00:00,123.96,124.61,123.84,124.17,18744.0,104.7936,105.3431,104.6921,104.9711,18744.0
2017-01-11 11:30:00,124.12,124.32,123.76,124.32,26600.0,104.9288,105.0979,104.6245,105.0979,26600.0
2017-01-11 12:00:00,124.36,124.51,124.18,124.34,14393.0,105.1317,105.2585,104.9796,105.1148,14393.0
2017-01-11 12:30:00,124.32,124.39,124.12,124.39,23543.0,105.0979,105.1571,104.9288,105.1571,23543.0
2017-01-11 13:00:00,124.38,124.48,123.87,123.94,17613.0,105.1486,105.2332,104.7175,104.7767,17613.0
2017-01-11 13:30:00,123.87,124.27,123.87,124.03,9430.0,104.7175,105.0557,104.7175,104.8528,9430.0
2017-01-11 14:00:00,124.03,124.22,123.98,124.03,14375.0,104.8528,105.0134,104.8105,104.8528,14375.0
2017-01-11 14:30:00,124.01,124.27,124.01,124.26,28145.0,104.8359,105.0557,104.8359,105.0472,28145.0
2017-01-11 15:00:00,124.33,124.42,124.18,124.26,21898.0,105.1064,105.1825,104.9796,105.0472,21898.0
2017-01-11 15:30:00,124.23,124.45,124.22,124.28,90346.0,105.0218,105.2078,105.0134,105.0641,90346.0
2017-01-12 09:30:00,123.82,124.27,123.44,123.83,16671.0,104.6752,105.0557,104.354,104.6837,16671.0
2017-01-12 10:00:00,123.92,123.94,123.5,123.8,34060.0,104.7598,104.7767,104.4047,104.6583,34060.0
2017-01-12 10:30:00,123.7,123.81,123.53,123.69,19602.0,104.5738,104.6668,104.4301,104.5653,19602.0
2017-01-12 11:00:00,123.65,123.93,123.51,123.83,32535.0,104.5315,104.7682,104.4132,104.6837,32535.0
2017-01-12 11:30:00,123.88,123.88,123.48,123.63,32631.0,104.726,104.726,104.3878,104.5146,32631.0
2017-01-12 12:00:00,123.61,124.23,123.6,124.06,16445.0,104.4977,105.0218,104.4892,104.8781,16445.0
2017-01-12 12:30:00,124.12,124.21,123.86,123.97,13930.0,104.9288,105.0049,104.709,104.802,13930.0
2017-01-12 13:00:00,124.04,124.16,123.95,124.08,13166.0,104.8612,104.9627,104.7851,104.895,13166.0
2017-01-12 13:30:00,124.08,124.28,124.02,124.18,10746.0,104.895,105.0641,104.8443,104.9796,10746.0
2017-01-12 14:00:00,124.18,124.38,124.15,124.26,17121.0,104.9796,105.1486,104.9542,105.0472,17121.0
2017-01-12 14:30:00,124.3,124.77,124.3,124.67,12950.0,105.081,105.4783,105.081,105.3938,12950.0
2017-01-12 15:00:00,124.67,124.7,124.43,124.49,25788.0,105.3938,105.4192,105.1909,105.2416,25788.0
2017-01-12 15:30:00,124.5,124.93,124.47,124.86,62969.0,105.2501,105.6136,105.2247,105.5544,62969.0
2017-01-13 09:30:00,125.37,126.89,125.07,125.63,24683.0,105.9856,107.2706,105.732,106.2054,24683.0
2017-01-13 10:00:00,125.84,126.05,125.37,125.67,11788.0,106.3829,106.5604,105.9856,106.2392,11788.0
2017-01-13 10:30:00,125.66,125.78,125.41,125.59,7360.0,106.2307,106.3322,106.0194,106.1716,7360.0
2017-01-13 11:00:00,125.64,125.83,125.44,125.83,6664.0,106.2138,106.3744,106.0447,106.3744,6664.0
2017-01-13 11:30:00,125.73,125.73,125.37,125.62,6930.0,106.2899,106.2899,105.9856,106.1969,6930.0
2017-01-13 12:00:00,125.62,125.63,125.27,125.42,6451.0,106.1969,106.2054,105.901,106.0278,6451.0
2017-01-13 12:30:00,125.41,125.6,125.41,125.49,5615.0,106.0194,106.18,106.0194,106.087,5615.0
2017-01-13 13:00:00,125.48,125.57,125.43,125.48,2717.0,106.0786,106.1546,106.0363,106.0786,2717.0
2017-01-13 13:30:00,125.54,125.57,125.26,125.27,4159.0,106.1293,106.1546,105.8926,105.901,4159.0
2017-01-13 14:00:00,125.27,125.3,124.88,124.88,7950.0,105.901,105.9264,105.5713,105.5713,7950.0
2017-01-13 14:30:00,124.86,125.14,124.81,125.14,7766.0,105.5544,105.7911,105.5122,105.7911,7766.0
2017-01-13 15:00:00,125.07,125.11,124.93,125.03,5200.0,105.732,105.7658,105.6136,105.6981,5200.0
2017-01-13 15:30:00,125.04,125.23,124.91,124.99,41300.0,105.7066,105.8672,105.5967,105.6643,41300.0
2017-01-17 09:30:00,124.38,124.38,123.39,123.65,7024.0,105.1486,105.1486,104.3117,104.5315,7024.0
2017-01-17 10:00:00,124.01,124.66,123.68,124.47,40874.0,104.8359,105.3854,104.5569,105.2247,40874.0
2017-01-17 10:30:00,124.46,124.61,123.96,124.05,18700.0,105.2163,105.3431,104.7936,104.8697,18700.0
2017-01-17 11:00:00,124.06,124.09,123.41,123.49,24910.0,104.8781,104.9035,104.3286,104.3963,24910.0
2017-01-17 11:30:00,123.5,123.99,123.49,123.72,28569.0,104.4047,104.8189,104.3963,104.5907,28569.0
2017-01-17 12:00:00,123.79,123.83,123.58,123.75,11201.0,104.6499,104.6837,104.4723,104.6161,11201.0
2017-01-17 12:30:00,123.81,123.84,123.65,123.67,6311.0,104.6668,104.6921,104.5315,104.5484,6311.0
2017-01-17 13:00:00,123.57,123.71,123.51,123.63,7282.0,104.4639,104.5822,104.4132,104.5146,7282.0
2017-01-17 13:30:00,123.66,123.7,123.46,123.66,18032.0,104.54,104.5738,104.3709,104.54,18032.0
2017-01-17 14:00:00,123.66,123.85,123.64,123.77,20382.0,104.54,104.7006,104.5231,104.633,20382.0
2017-01-17 14:30:00,123.74,123.77,123.21,123.31,8064.0,104.6076,104.633,104.1595,104.2441,8064.0
2017-01-17 15:00:00,123.29,123.52,123.16,123.25,10007.0,104.2272,104.4216,104.1173,104.1934,10007.0
2017-01-17 15:30:00,123.22,123.38,123.14,123.29,49359.0,104.168,104.3033,104.1004,104.2272,49359.0
2017-01-18 09:30:00,123.73,124.22,123.16,124.16,18081.0,104.5991,105.0134,104.1173,104.9627,18081.0
2017-01-18 10:00:00,124.21,124.23,123.93,124.0,13222.0,105.0049,105.0218,104.7682,104.8274,13222.0
2017-01-18 10:30:00,124.06,124.07,123.7,124.06,11243.0,104.8781,104.8866,104.5738,104.8781,11243.0
2017-01-18 11:00:00,124.08,124.18,123.85,124.08,27835.0,104.895,104.9796,104.7006,104.895,27835.0
2017-01-18 11:30:00,124.09,124.19,123.82,123.82,15653.0,104.9035,104.988,104.6752,104.6752,15653.0
2017-01-18 12:00:00,123.89,124.01,123.72,123.77,14663.0,104.7344,104.8359,104.5907,104.633,14663.0
2017-01-18 12:30:00,123.75,123.9,123.71,123.78,22355.0,104.6161,104.7429,104.5822,104.6414,22355.0
2017-01-18 13:00:00,123.79,123.97,123.76,123.79,23351.0,104.6499,104.802,104.6245,104.6499,23351.0
2017-01-18 13:30:00,123.8,123.82,123.64,123.7,16391.0,104.6583,104.6752,104.5231,104.5738,16391.0
2017-01-18 14:00:00,123.72,123.83,123.68,123.73,24525.0,104.5907,104.6837,104.5569,104.5991,24525.0
2017-01-18 14:30:00,123.73,123.99,123.66,123.93,29590.0,104.5991,104.8189,104.54,104.7682,29590.0
2017-01-18 15:00:00,123.9,124.51,123.87,124.45,36664.0,104.7429,105.2585,104.7175,105.2078,36664.0
2017-01-18 15:30:00,124.46,124.78,124.42,124.68,81466.0,105.2163,105.4868,105.1825,105.4023,81466.0
2017-01-19 09:30:00,125.26,125.43,124.52,124.55,13337.0,105.8926,106.0363,105.267,105.2924,13337.0
2017-01-19 10:00:00,124.57,124.82,124.22,124.82,12300.0,105.3093,105.5206,105.0134,105.5206,12300.0
2017-01-19 10:30:00,124.81,124.98,124.69,124.91,14594.0,105.5122,105.6559,105.4107,105.5967,14594.0
2017-01-19 11:00:00,124.82,124.96,124.6,124.63,16951.0,105.5206,105.639,105.3346,105.36,16951.0
2017-01-19 11:30:00,124.68,124.71,124.43,124.47,13494.0,105.4023,105.4276,105.1909,105.2247,13494.0
2017-01-19 12:00:00,124.49,124.53,124.08,124.08,11349.0,105.2416,105.2755,104.895,104.895,11349.0
2017-01-19 12:30:00,124.1,124.14,124.0,124.01,8523.0,104.9119,104.9458,104.8274,104.8359,8523.0
2017-01-19 13:00:00,124.05,124.11,123.8,123.8,17823.0,104.8697,104.9204,104.6583,104.6583,17823.0
2017-01-19 13:30:00,123.84,123.95,123.71,123.72,17479.0,104.6921,104.7851,104.5822,104.5907,17479.0
2017-01-19 14:00:00,123.72,123.78,123.28,123.44,17623.0,104.5907,104.6414,104.2187,104.354,17623.0
2017-01-19 14:30:00,123.43,123.78,123.38,123.71,20376.0,104.3455,104.6414,104.3033,104.5822,20376.0
2017-01-19 15:00:00,123.73,124.57,123.67,124.49,31403.0,104.5991,105.3093,104.5484,105.2416,31403.0
2017-01-19 15:30:00,124.51,124.6,124.37,124.47,44639.0,105.2585,105.3346,105.1402,105.2247,44639.0
2017-01-20 09:30:00,124.56,124.94,123.9,124.69,24296.0,105.3008,105.6221,104.7429,105.4107,24296.0
2017-01-20 10:00:00,124.54,124.74,124.5,124.55,14135.0,105.2839,105.453,105.2501,105.2924,14135.0
2017-01-20 10:30:00,124.6,124.79,124.43,124.58,10982.0,105.3346,105.4953,105.1909,105.3177,10982.0
2017-01-20 11:00:00,124.6,124.64,124.26,124.29,15828.0,105.3346,105.3684,105.0472,105.0726,15828.0
2017-01-20 11:30:00,124.23,124.44,124.01,124.22,38277.0,105.0218,105.1994,104.8359,105.0134,38277.0
2017-01-20 12:00:00,124.19,124.24,123.58,123.66,19999.0,104.988,105.0303,104.4723,104.54,19999.0
2017-01-20 12:30:00,123.58,123.58,123.29,123.41,18790.0,104.4723,104.4723,104.2272,104.3286,18790.0
2017-01-20 13:00:00,123.46,123.62,123.42,123.59,24236.0,104.3709,104.5062,104.3371,104.4808,24236.0
2017-01-20 13:30:00,123.59,123.61,123.21,123.4,11847.0,104.4808,104.4977,104.1595,104.3202,11847.0
2017-01-20 14:00:00,123.37,123.46,123.06,123.21,11759.0,104.2948,104.3709,104.0327,104.1595,11759.0
2017-01-20 14:30:00,123.24,123.35,123.11,123.19,15201.0,104.1849,104.2779,104.075,104.1426,15201.0
2017-01-20 15:00:00,123.2,123.56,123.2,123.29,25428.0,104.1511,104.4554,104.1511,104.2272,25428.0
2017-01-20 15:30:00,123.33,123.52,123.33,123.48,59398.0,104.261,104.4216,104.261,104.3878,59398.0
2017-01-23 09:30:00,123.55,123.91,123.32,123.54,30702.0,104.447,104.7513,104.2525,104.4385,30702.0
2017-01-23 10:00:00,123.58,123.64,123.24,123.25,43351.0,104.4723,104.5231,104.1849,104.1934,43351.0
2017-01-23 10:30:00,123.24,123.58,123.17,123.37,19899.0,104.1849,104.4723,104.1257,104.2948,19899.0
2017-01-23 11:00:00,123.44,123.53,123.3,123.44,12333.0,104.354,104.4301,104.2356,104.354,12333.0
2017-01-23 11:30:00,123.46,123.49,123.09,123.39,4966.0,104.3709,104.3963,104.0581,104.3117,4966.0
2017-01-23 12:00:00,123.39,123.43,123.16,123.3,7962.0,104.3117,104.3455,104.1173,104.2356,7962.0
2017-01-23 12:30:00,123.27,123.34,123.06,123.32,6867.0,104.2103,104.2694,104.0327,104.2525,6867.0
2017-01-23 13:00:00,123.36,123.47,123.13,123.25,12969.0,104.2864,104.3793,104.0919,104.1934,12969.0
2017-01-23 13:30:00,123.26,123.43,123.15,123.19,12396.0,104.2018,104.3455,104.1088,104.1426,12396.0
2017-01-23 14:00:00,123.19,123.39,123.13,123.29,10401.0,104.1426,104.3117,104.0919,104.2272,10401.0
2017-01-23 14:30:00,123.42,123.47,123.2,123.38,22289.0,104.3371,104.3793,104.1511,104.3033,22289.0
2017-01-23 15:00:00,123.39,123.42,123.19,123.39,36216.0,104.3117,104.3371,104.1426,104.3117,36216.0
2017-01-23 15:30:00,123.32,123.5,123.29,123.49,71974.0,104.2525,104.4047,104.2272,104.3963,71974.0
2017-01-24 09:30:00,124.0,124.83,123.35,124.57,32108.0,104.8274,105.5291,104.2779,105.3093,32108.0
2017-01-24 10:00:00,124.61,125.06,124.41,124.53,24275.0,105.3431,105.7235,105.174,105.2755,24275.0
2017-01-24 10:30:00,124.47,124.48,123.93,123.94,20382.0,105.2247,105.2332,104.7682,104.7767,20382.0
2017-01-24 11:00:00,124.06,124.26,123.95,124.02,13153.0,104.8781,105.0472,104.7851,104.8443,13153.0
2017-01-24 11:30:00,123.97,124.1,123.88,124.1,49338.0,104.802,104.9119,104.726,104.9119,49338.0
2017-01-24 12:00:00,124.1,124.32,124.03,124.16,27130.0,104.9119,105.0979,104.8528,104.9627,27130.0
2017-01-24 12:30:00,124.03,124.3,124.01,124.07,10558.0,104.8528,105.081,104.8359,104.8866,10558.0
2017-01-24 13:00:00,124.12,124.37,124.06,124.27,21995.0,104.9288,105.1402,104.8781,105.0557,21995.0
2017-01-24 13:30:00,124.28,124.49,124.08,124.14,30342.0,105.0641,105.2416,104.895,104.9458,30342.0
2017-01-24 14:00:00,124.18,124.33,123.96,124.06,20429.0,104.9796,105.1064,104.7936,104.8781,20429.0
2017-01-24 14:30:00,124.16,124.38,124.13,124.22,16065.0,104.9627,105.1486,104.9373,105.0134,16065.0
2017-01-24 15:00:00,124.28,124.47,124.15,124.22,19639.0,105.0641,105.2247,104.9542,105.0134,19639.0
2017-01-24 15:30:00,124.21,124.52,124.18,124.28,64641.0,105.0049,105.267,104.9796,105.0641,64641.0
2017-01-25 09:30:00,125.15,125.5,125.04,125.43,6251.0,105.7996,106.0955,105.7066,106.0363,6251.0
2017-01-25 10:00:00,125.27,125.51,124.89,124.89,4862.0,105.901,106.1039,105.5798,105.5798,4862.0
2017-01-25 10:30:00,124.78,125.08,124.78,125.05,2357.0,105.4868,105.7404,105.4868,105.715,2357.0
2017-01-25 11:00:00,125.18,125.45,125.03,125.22,9240.0,105.8249,106.0532,105.6981,105.8588,9240.0
2017-01-25 11:30:00,125.18,125.35,125.01,125.19,6404.0,105.8249,105.9687,105.6812,105.8334,6404.0
2017-01-25 12:00:00,125.15,125.3,125.1,125.21,18929.0,105.7996,105.9264,105.7573,105.8503,18929.0
2017-01-25 12:30:00,125.21,125.23,124.92,125.02,15975.0,105.8503,105.8672,105.6052,105.6897,15975.0
2017-01-25 13:00:00,124.98,125.37,124.98,125.3,14937.0,105.6559,105.9856,105.6559,105.9264,14937.0
2017-01-25 13:30:00,125.29,125.29,125.16,125.21,6101.0,105.9179,105.9179,105.808,105.8503,6101.0
2017-01-25 14:00:00,125.18,125.34,125.13,125.33,10675.0,105.8249,105.9602,105.7827,105.9518,10675.0
2017-01-25 14:30:00,125.35,125.35,125.12,125.12,3418.0,105.9687,105.9687,105.7742,105.7742,3418.0
2017-01-25 15:00:00,125.18,125.22,125.03,125.19,9357.0,105.8249,105.8588,105.6981,105.8334,9357.0
2017-01-25 15:30:00,125.2,125.41,125.16,125.32,47476.0,105.8419,106.0194,105.808,105.9433,47476.0
2017-01-26 09:30:00,125.58,126.39,125.58,125.93,29635.0,106.1631,106.8479,106.1631,106.459,29635.0
2017-01-26 10:00:00,125.8,126.24,125.8,125.97,29235.0,106.3491,106.7211,106.3491,106.4928,29235.0
2017-01-26 10:30:00,126.12,126.18,125.97,126.11,34647.0,106.6196,106.6703,106.4928,106.6112,34647.0
2017-01-26 11:00:00,126.11,126.3,126.09,126.3,25026.0,106.6112,106.7718,106.5942,106.7718,25026.0
2017-01-26 11:30:00,126.2,126.7,126.17,126.69,8897.0,106.6872,107.1099,106.6619,107.1015,8897.0
2017-01-26 12:00:00,126.63,126.73,126.34,126.7,19092.0,107.0508,107.1353,106.8056,107.1099,19092.0
2017-01-26 12:30:00,126.73,126.98,126.7,126.93,7591.0,107.1353,107.3466,107.1099,107.3044,7591.0
2017-01-26 13:00:00,126.95,126.95,126.61,126.75,6791.0,107.3213,107.3213,107.0338,107.1522,6791.0
2017-01-26 13:30:00,126.76,127.05,126.76,127.05,10246.0,107.1607,107.4058,107.1607,107.4058,10246.0
2017-01-26 14:00:00,127.02,127.04,126.84,126.99,13007.0,107.3805,107.3974,107.2283,107.3551,13007.0
2017-01-26 14:30:00,127.0,127.05,126.91,127.05,8794.0,107.3635,107.4058,107.2875,107.4058,8794.0
2017-01-26 15:00:00,127.04,127.09,126.96,127.07,13537.0,107.3974,107.4396,107.3297,107.4227,13537.0
2017-01-26 15:30:00,127.06,127.12,126.76,127.03,66774.0,107.4143,107.465,107.1607,107.3889,66774.0
2017-01-27 09:30:00,126.94,127.33,126.17,126.34,18403.0,107.3128,107.6425,106.6619,106.8056,18403.0
2017-01-27 10:00:00,126.34,126.64,126.23,126.3,5816.0,106.8056,107.0592,106.7126,106.7718,5816.0
2017-01-27 10:30:00,126.28,126.38,125.89,125.89,8226.0,106.7549,106.8394,106.4252,106.4252,8226.0
2017-01-27 11:00:00,125.95,125.96,125.62,125.68,9400.0,106.4759,106.4843,106.1969,106.2476,9400.0
2017-01-27 11:30:00,125.7,125.75,125.46,125.55,8172.0,106.2645,106.3068,106.0617,106.1377,8172.0
2017-01-27 12:00:00,125.57,125.92,125.44,125.68,12543.0,106.1546,106.4505,106.0447,106.2476,12543.0
2017-01-27 12:30:00,125.69,125.7,125.54,125.63,8564.0,106.2561,106.2645,106.1293,106.2054,8564.0
2017-01-27 13:00:00,125.68,125.69,125.59,125.65,4144.0,106.2476,106.2561,106.1716,106.2223,4144.0
2017-01-27 13:30:00,125.72,125.76,125.63,125.67,7001.0,106.2815,106.3153,106.2054,106.2392,7001.0
2017-01-27 14:00:00,125.7,125.75,125.5,125.55,22242.0,106.2645,106.3068,106.0955,106.1377,22242.0
2017-01-27 14:30:00,125.53,125.61,125.39,125.48,15817.0,106.1208,106.1885,106.0025,106.0786,15817.0
2017-01-27 15:00:00,125.49,125.65,125.44,125.44,7667.0,106.087,106.2223,106.0447,106.0447,7667.0
2017-01-27 15:30:00,125.48,125.84,125.47,125.75,25950.0,106.0786,106.3829,106.0701,106.3068,25950.0
2017-01-30 09:30:00,125.01,125.01,124.07,124.2,7607.0,105.6812,105.6812,104.8866,104.9965,7607.0
2017-01-30 10:00:00,124.2,124.37,123.59,123.8,11844.0,104.9965,105.1402,104.4808,104.6583,11844.0
2017-01-30 10:30:00,123.85,123.92,123.35,123.35,6180.0,104.7006,104.7598,104.2779,104.2779,6180.0
2017-01-30 11:00:00,123.51,123.97,123.5,123.81,14781.0,104.4132,104.802,104.4047,104.6668,14781.0
2017-01-30 11:30:00,123.74,124.1,123.71,124.1,10949.0,104.6076,104.9119,104.5822,104.9119,10949.0
2017-01-30 12:00:00,124.09,124.38,124.09,124.3,7500.0,104.9035,105.1486,104.9035,105.081,7500.0
2017-01-30 12:30:00,124.25,124.27,124.02,124.02,6932.0,105.0387,105.0557,104.8443,104.8443,6932.0
2017-01-30 13:00:00,124.06,124.17,123.96,124.02,12850.0,104.8781,104.9711,104.7936,104.8443,12850.0
2017-01-30 13:30:00,123.98,124.17,123.94,124.17,14956.0,104.8105,104.9711,104.7767,104.9711,14956.0
2017-01-30 14:00:00,124.17,124.34,123.92,124.22,20091.0,104.9711,105.1148,104.7598,105.0134,20091.0
2017-01-30 14:30:00,124.19,124.48,124.14,124.34,14464.0,104.988,105.2332,104.9458,105.1148,14464.0
2017-01-30 15:00:00,124.34,124.43,124.22,124.3,27563.0,105.1148,105.1909,105.0134,105.081,27563.0
2017-01-30 15:30:00,124.31,124.94,124.27,124.94,99077.0,105.0895,105.6221,105.0557,105.6221,99077.0
2017-01-31 09:30:00,129.69,132.31,127.37,127.85,102998.0,109.6376,111.8525,107.6763,108.0821,102998.0
2017-01-31 10:00:00,128.15,128.7,126.23,126.65,66255.0,108.3357,108.8007,106.7126,107.0677,66255.0
2017-01-31 10:30:00,126.61,126.89,125.35,125.62,43291.0,107.0338,107.2706,105.9687,106.1969,43291.0
2017-01-31 11:00:00,125.57,125.58,124.1,124.85,43443.0,106.1546,106.1631,104.9119,105.546,43443.0
2017-01-31 11:30:00,124.86,124.99,124.06,124.35,61375.0,105.5544,105.6643,104.8781,105.1233,61375.0
2017-01-31 12:00:00,124.59,125.4,124.59,124.96,33806.0,105.3262,106.0109,105.3262,105.639,33806.0
2017-01-31 12:30:00,124.98,125.1,124.41,124.47,24091.0,105.6559,105.7573,105.174,105.2247,24091.0
2017-01-31 13:00:00,124.48,124.56,123.6,124.47,28747.0,105.2332,105.3008,104.4892,105.2247,28747.0
2017-01-31 13:30:00,124.53,124.53,123.84,124.16,23087.0,105.2755,105.2755,104.6921,104.9627,23087.0
2017-01-31 14:00:00,124.2,124.7,124.2,124.66,29130.0,104.9965,105.4192,104.9965,105.3854,29130.0
2017-01-31 14:30:00,124.6,125.51,124.51,125.29,45325.0,105.3346,106.1039,105.2585,105.9179,45325.0
2017-01-31 15:00:00,125.38,126.02,125.34,125.8,41519.0,105.994,106.5351,105.9602,106.3491,41519.0
2017-01-31 15:30:00,125.82,126.28,125.24,125.47,132390.0,106.366,106.7549,105.8757,106.0701,132390.0
2017-02-01 09:30:00,126.46,128.16,126.46,127.55,20463.0,106.907,108.3442,106.907,107.8285,20463.0
2017-02-01 10:00:00,127.52,128.07,127.52,127.93,14843.0,107.8031,108.2681,107.8031,108.1498,14843.0
2017-02-01 10:30:00,127.78,127.87,127.07,127.07,13937.0,108.0229,108.099,107.4227,107.4227,13937.0
2017-02-01 11:00:00,127.14,127.4,126.95,127.06,16942.0,107.4819,107.7017,107.3213,107.4143,16942.0
2017-02-01 11:30:00,127.01,127.18,126.74,126.77,9529.0,107.372,107.5157,107.1437,107.1691,9529.0
2017-02-01 12:00:00,126.85,126.87,126.43,126.58,9707.0,107.2367,107.2536,106.8817,107.0085,9707.0
2017-02-01 12:30:00,126.58,126.67,126.49,126.58,7285.0,107.0085,107.0846,106.9324,107.0085,7285.0
2017-02-01 13:00:00,126.56,126.79,126.24,126.29,7161.0,106.9916,107.186,106.7211,106.7633,7161.0
2017-02-01 13:30:00,126.3,126.51,126.27,126.42,14104.0,106.7718,106.9493,106.7464,106.8732,14104.0
2017-02-01 14:00:00,126.43,126.62,125.82,126.51,17661.0,106.8817,107.0423,106.366,106.9493,17661.0
2017-02-01 14:30:00,126.5,126.55,126.12,126.25,11280.0,106.9409,106.9831,106.6196,106.7295,11280.0
2017-02-01 15:00:00,126.24,126.32,126.14,126.26,22363.0,106.7211,106.7887,106.6365,106.738,22363.0
2017-02-01 15:30:00,126.25,126.65,126.23,126.5,57828.0,106.7295,107.0677,106.7126,106.9409,57828.0
2017-02-02 09:30:00,126.1,126.59,125.01,126.16,17123.0,106.6027,107.0169,105.6812,106.6534,17123.0
2017-02-02 10:00:00,126.21,126.54,125.96,126.46,22166.0,106.6957,106.9747,106.4843,106.907,22166.0
2017-02-02 10:30:00,126.45,127.27,126.22,127.27,8216.0,106.8986,107.5918,106.7041,107.5918,8216.0
2017-02-02 11:00:00,127.26,127.3,126.47,126.47,14171.0,107.5833,107.6172,106.9155,106.9155,14171.0
2017-02-02 11:30:00,126.48,126.57,126.03,126.03,8252.0,106.9239,107.0,106.5435,106.5435,8252.0
2017-02-02 12:00:00,126.12,126.47,126.02,126.39,9093.0,106.6196,106.9155,106.5351,106.8479,9093.0
2017-02-02 12:30:00,126.32,126.54,126.32,126.51,5300.0,106.7887,106.9747,106.7887,106.9493,5300.0
2017-02-02 13:00:00,126.58,126.58,126.22,126.22,4911.0,107.0085,107.0085,106.7041,106.7041,4911.0
2017-02-02 13:30:00,126.25,126.57,126.08,126.56,11941.0,106.7295,107.0,106.5858,106.9916,11941.0
2017-02-02 14:00:00,126.55,126.6,126.26,126.26,11430.0,106.9831,107.0254,106.738,106.738,11430.0
2017-02-02 14:30:00,126.25,126.33,126.05,126.15,20672.0,106.7295,106.7971,106.5604,106.645,20672.0
2017-02-02 15:00:00,126.22,126.31,126.11,126.31,23814.0,106.7041,106.7802,106.6112,106.7802,23814.0
2017-02-02 15:30:00,126.3,126.63,126.25,126.4,48284.0,106.7718,107.0508,106.7295,106.8563,48284.0
2017-02-03 09:30:00,127.45,127.93,127.18,127.75,18479.0,107.744,108.1498,107.5157,107.9976,18479.0
2017-02-03 10:00:00,127.77,127.94,126.91,127.53,21948.0,108.0145,108.1582,107.2875,107.8116,21948.0
2017-02-03 10:30:00,127.56,127.96,127.48,127.83,15107.0,107.837,108.1751,107.7693,108.0652,15107.0
2017-02-03 11:00:00,127.83,128.35,127.81,127.98,16571.0,108.0652,108.5048,108.0483,108.192,16571.0
2017-02-03 11:30:00,127.96,127.97,127.68,127.75,9915.0,108.1751,108.1836,107.9384,107.9976,9915.0
2017-02-03 12:00:00,127.76,127.83,127.57,127.67,11595.0,108.006,108.0652,107.8454,107.93,11595.0
2017-02-03 12:30:00,127.6,127.82,127.6,127.78,9508.0,107.8708,108.0568,107.8708,108.0229,9508.0
2017-02-03 13:00:00,127.75,127.81,127.43,127.43,16015.0,107.9976,108.0483,107.7271,107.7271,16015.0
2017-02-03 13:30:00,127.41,127.51,127.29,127.32,13008.0,107.7102,107.7947,107.6087,107.6341,13008.0
2017-02-03 14:00:00,127.29,127.34,127.01,127.1,14516.0,107.6087,107.651,107.372,107.4481,14516.0
2017-02-03 14:30:00,127.15,127.15,126.94,126.97,14891.0,107.4904,107.4904,107.3128,107.3382,14891.0
2017-02-03 15:00:00,127.01,127.04,126.92,126.95,20482.0,107.372,107.3974,107.2959,107.3213,20482.0
2017-02-03 15:30:00,126.95,127.1,126.87,127.06,61228.0,107.3213,107.4481,107.2536,107.4143,61228.0
2017-02-06 09:30:00,126.28,127.56,126.28,127.3,17800.0,106.7549,107.837,106.7549,107.6172,17800.0
2017-02-06 10:00:00,127.31,127.84,127.21,127.72,32983.0,107.6256,108.0737,107.5411,107.9722,32983.0
2017-02-06 10:30:00,127.72,127.72,127.34,127.51,15678.0,107.9722,107.9722,107.651,107.7947,15678.0
2017-02-06 11:00:00,127.5,127.67,127.48,127.57,11664.0,107.7862,107.93,107.7693,107.8454,11664.0
2017-02-06 11:30:00,127.56,127.72,127.47,127.51,9472.0,107.837,107.9722,107.7609,107.7947,9472.0
2017-02-06 12:00:00,127.46,127.67,127.31,127.47,14777.0,107.7524,107.93,107.6256,107.7609,14777.0
2017-02-06 12:30:00,127.44,127.47,127.04,127.06,7535.0,107.7355,107.7609,107.3974,107.4143,7535.0
2017-02-06 13:00:00,126.97,127.17,126.79,126.81,19780.0,107.3382,107.5073,107.186,107.2029,19780.0
2017-02-06 13:30:00,126.84,126.92,126.75,126.92,5050.0,107.2283,107.2959,107.1522,107.2959,5050.0
2017-02-06 14:00:00,126.88,126.88,126.65,126.7,7426.0,107.2621,107.2621,107.0677,107.1099,7426.0
2017-02-06 14:30:00,126.73,126.93,126.69,126.93,20381.0,107.1353,107.3044,107.1015,107.3044,20381.0
2017-02-06 15:00:00,126.93,127.4,126.9,127.13,20774.0,107.3044,107.7017,107.279,107.4734,20774.0
2017-02-06 15:30:00,127.14,127.38,127.12,127.3,45247.0,107.4819,107.6848,107.465,107.6172,45247.0
2017-02-07 09:30:00,127.12,127.52,125.99,127.52,13198.0,107.8115,108.1508,106.8532,108.1508,13198.0
2017-02-07 10:00:00,127.5,127.51,127.3,127.42,7760.0,108.1338,108.1423,107.9642,108.0659,7760.0
2017-02-07 10:30:00,127.49,127.49,126.84,127.23,10567.0,108.1253,108.1253,107.574,107.9048,10567.0
2017-02-07 11:00:00,127.26,127.63,127.26,127.45,12137.0,107.9303,108.2441,107.9303,108.0914,12137.0
2017-02-07 11:30:00,127.5,127.54,127.33,127.43,17829.0,108.1338,108.1677,107.9896,108.0744,17829.0
2017-02-07 12:00:00,127.45,127.7,127.29,127.29,11412.0,108.0914,108.3034,107.9557,107.9557,11412.0
2017-02-07 12:30:00,127.2,127.33,127.09,127.13,6839.0,107.8794,107.9896,107.7861,107.82,6839.0
2017-02-07 13:00:00,127.04,127.21,126.85,127.06,4667.0,107.7437,107.8878,107.5825,107.7606,4667.0
2017-02-07 13:30:00,127.03,127.16,126.97,127.11,5380.0,107.7352,107.8454,107.6843,107.803,5380.0
2017-02-07 14:00:00,127.15,127.18,126.87,126.97,6045.0,107.837,107.8624,107.5995,107.6843,6045.0
2017-02-07 14:30:00,126.98,127.1,126.81,126.98,4013.0,107.6928,107.7946,107.5486,107.6928,4013.0
2017-02-07 15:00:00,127.0,127.18,126.96,127.02,12240.0,107.7097,107.8624,107.6758,107.7267,12240.0
2017-02-07 15:30:00,127.0,127.17,126.94,127.15,47444.0,107.7097,107.8539,107.6589,107.837,47444.0
2017-02-08 09:30:00,126.78,126.83,125.46,125.98,35112.0,107.5232,107.5656,106.4037,106.8447,35112.0
2017-02-08 10:00:00,125.8,126.19,125.72,126.19,5996.0,106.692,107.0228,106.6242,107.0228,5996.0
2017-02-08 10:30:00,126.32,126.33,125.9,126.1,8052.0,107.133,107.1415,106.7768,106.9464,8052.0
2017-02-08 11:00:00,126.11,126.4,126.09,126.21,8025.0,106.9549,107.2009,106.938,107.0397,8025.0
2017-02-08 11:30:00,126.09,126.19,125.82,125.85,3716.0,106.938,107.0228,106.709,106.7344,3716.0
2017-02-08 12:00:00,125.94,126.02,125.85,125.86,2885.0,106.8107,106.8786,106.7344,106.7429,2885.0
2017-02-08 12:30:00,125.78,125.79,125.72,125.78,2884.0,106.6751,106.6835,106.6242,106.6751,2884.0
2017-02-08 13:00:00,125.8,126.24,125.8,126.22,10311.0,106.692,107.0652,106.692,107.0482,10311.0
2017-02-08 13:30:00,126.3,126.42,126.25,126.37,6238.0,107.1161,107.2178,107.0737,107.1754,6238.0
2017-02-08 14:00:00,126.35,126.39,126.28,126.36,6100.0,107.1585,107.1924,107.0991,107.167,6100.0
2017-02-08 14:30:00,126.37,126.6,126.36,126.51,6252.0,107.1754,107.3705,107.167,107.2942,6252.0
2017-02-08 15:00:00,126.48,126.48,126.37,126.47,10334.0,107.2687,107.2687,107.1754,107.2602,10334.0
2017-02-08 15:30:00,126.46,126.79,126.39,126.79,46687.0,107.2518,107.5316,107.1924,107.5316,46687.0
2017-02-09 09:30:00,127.0,127.66,126.79,127.19,13036.0,107.7097,108.2695,107.5316,107.8709,13036.0
2017-02-09 10:00:00,127.29,127.56,127.28,127.35,17676.0,107.9557,108.1847,107.9472,108.0066,17676.0
2017-02-09 10:30:00,127.34,127.47,127.21,127.4,16741.0,107.9981,108.1084,107.8878,108.049,16741.0
2017-02-09 11:00:00,127.4,127.48,127.31,127.48,24105.0,108.049,108.1168,107.9727,108.1168,24105.0
2017-02-09 11:30:00,127.5,127.53,127.29,127.3,10618.0,108.1338,108.1592,107.9557,107.9642,10618.0
2017-02-09 12:00:00,127.32,127.42,127.16,127.18,8607.0,107.9811,108.0659,107.8454,107.8624,8607.0
2017-02-09 12:30:00,127.19,127.26,127.07,127.14,5120.0,107.8709,107.9303,107.7691,107.8285,5120.0
2017-02-09 13:00:00,127.13,127.25,127.1,127.2,8785.0,107.82,107.9218,107.7946,107.8794,8785.0
2017-02-09 13:30:00,127.19,127.22,127.01,127.21,10440.0,107.8709,107.8963,107.7182,107.8878,10440.0
2017-02-09 14:00:00,127.2,127.23,127.07,127.14,6925.0,107.8794,107.9048,107.7691,107.8285,6925.0
2017-02-09 14:30:00,127.08,127.08,126.79,126.83,24429.0,107.7776,107.7776,107.5316,107.5656,24429.0
2017-02-09 15:00:00,126.79,126.85,126.68,126.69,39466.0,107.5316,107.5825,107.4383,107.4468,39466.0
2017-02-09 15:30:00,126.68,127.05,126.61,126.98,44212.0,107.4383,107.7521,107.379,107.6928,44212.0
2017-02-10 09:30:00,127.72,127.86,127.22,127.83,17135.0,108.3204,108.4391,107.8963,108.4137,17135.0
2017-02-10 10:00:00,127.54,127.61,127.26,127.42,17521.0,108.1677,108.2271,107.9303,108.0659,17521.0
2017-02-10 10:30:00,127.47,127.84,127.4,127.84,20375.0,108.1084,108.4222,108.049,108.4222,20375.0
2017-02-10 11:00:00,127.8,127.82,127.54,127.66,28217.0,108.3882,108.4052,108.1677,108.2695,28217.0
2017-02-10 11:30:00,127.73,127.76,127.58,127.67,16745.0,108.3289,108.3543,108.2016,108.278,16745.0
2017-02-10 12:00:00,127.63,127.77,127.59,127.71,16712.0,108.2441,108.3628,108.2101,108.3119,16712.0
2017-02-10 12:30:00,127.7,127.78,127.65,127.69,9414.0,108.3034,108.3713,108.261,108.2949,9414.0
2017-02-10 13:00:00,127.72,127.77,127.57,127.62,9901.0,108.3204,108.3628,108.1932,108.2356,9901.0
2017-02-10 13:30:00,127.7,127.7,127.57,127.64,25080.0,108.3034,108.3034,108.1932,108.2525,25080.0
2017-02-10 14:00:00,127.63,127.64,127.57,127.6,13634.0,108.2441,108.2525,108.1932,108.2186,13634.0
2017-02-10 14:30:00,127.61,127.63,127.48,127.53,9295.0,108.2271,108.2441,108.1168,108.1592,9295.0
2017-02-10 15:00:00,127.52,127.56,127.46,127.46,14658.0,108.1508,108.1847,108.0999,108.0999,14658.0
2017-02-10 15:30:00,127.49,127.63,127.44,127.54,34439.0,108.1253,108.2441,108.0829,108.1677,34439.0
2017-02-13 09:30:00,127.87,128.89,127.44,128.68,18418.0,108.4476,109.3127,108.0829,109.1346,18418.0
2017-02-13 10:00:00,128.73,129.19,128.61,128.75,16664.0,109.177,109.5671,109.0752,109.1939,16664.0
2017-02-13 10:30:00,128.8,129.05,128.78,129.03,11316.0,109.2363,109.4484,109.2194,109.4314,11316.0
2017-02-13 11:00:00,129.05,129.06,128.73,128.93,11725.0,109.4484,109.4568,109.177,109.3466,11725.0
2017-02-13 11:30:00,128.92,128.98,128.68,128.68,21021.0,109.3381,109.389,109.1346,109.1346,21021.0
2017-02-13 12:00:00,128.67,128.75,128.65,128.69,6100.0,109.1261,109.1939,109.1091,109.143,6100.0
2017-02-13 12:30:00,128.73,128.89,128.7,128.85,9059.0,109.177,109.3127,109.1515,109.2787,9059.0
2017-02-13 13:00:00,128.85,128.93,128.8,128.88,13066.0,109.2787,109.3466,109.2363,109.3042,13066.0
2017-02-13 13:30:00,128.93,128.96,128.66,128.72,26978.0,109.3466,109.372,109.1176,109.1685,26978.0
2017-02-13 14:00:00,128.69,128.9,128.63,128.81,16784.0,109.143,109.3211,109.0922,109.2448,16784.0
2017-02-13 14:30:00,128.8,128.81,128.6,128.6,9776.0,109.2363,109.2448,109.0667,109.0667,9776.0
2017-02-13 15:00:00,128.63,128.65,128.5,128.55,11047.0,109.0922,109.1091,108.9819,109.0243,11047.0
2017-02-13 15:30:00,128.55,128.75,128.48,128.49,61186.0,109.0243,109.1939,108.9649,108.9734,61186.0
2017-02-14 09:30:00,127.94,128.59,127.94,128.06,27134.0,108.507,109.0582,108.507,108.6087,27134.0
2017-02-14 10:00:00,128.2,128.76,128.08,128.42,11342.0,108.7275,109.2024,108.6257,108.9141,11342.0
2017-02-14 10:30:00,128.4,128.74,128.39,128.51,16170.0,108.8971,109.1855,108.8886,108.9904,16170.0
2017-02-14 11:00:00,128.51,128.74,128.31,128.69,16641.0,108.9904,109.1855,108.8208,109.143,16641.0
2017-02-14 11:30:00,128.66,128.7,128.48,128.6,35805.0,109.1176,109.1515,108.9649,109.0667,35805.0
2017-02-14 12:00:00,128.67,128.7,128.46,128.5,6006.0,109.1261,109.1515,108.948,108.9819,6006.0
2017-02-14 12:30:00,128.5,128.74,128.5,128.73,6091.0,108.9819,109.1855,108.9819,109.177,6091.0
2017-02-14 13:00:00,128.66,128.89,128.66,128.75,7801.0,109.1176,109.3127,109.1176,109.1939,7801.0
2017-02-14 13:30:00,128.75,128.83,128.64,128.75,9600.0,109.1939,109.2618,109.1006,109.1939,9600.0
2017-02-14 14:00:00,128.77,128.89,128.51,128.53,26748.0,109.2109,109.3127,108.9904,109.0073,26748.0
2017-02-14 14:30:00,128.6,128.66,128.48,128.53,25807.0,109.0667,109.1176,108.9649,109.0073,25807.0
2017-02-14 15:00:00,128.54,128.55,128.49,128.5,17891.0,109.0158,109.0243,108.9734,108.9819,17891.0
2017-02-14 15:30:00,128.5,128.53,128.37,128.48,53344.0,108.9819,109.0073,108.8717,108.9649,53344.0
2017-02-15 09:30:00,129.09,129.09,128.03,128.03,31179.0,109.4823,109.4823,108.5833,108.5833,31179.0
2017-02-15 10:00:00,127.95,128.04,127.66,127.98,16440.0,108.5154,108.5918,108.2695,108.5409,16440.0
2017-02-15 10:30:00,127.95,128.22,127.95,128.15,5500.0,108.5154,108.7444,108.5154,108.6851,5500.0
2017-02-15 11:00:00,128.14,128.31,128.04,128.31,5300.0,108.6766,108.8208,108.5918,108.8208,5300.0
2017-02-15 11:30:00,128.29,128.36,128.04,128.25,9147.0,108.8038,108.8632,108.5918,108.7699,9147.0
2017-02-15 12:00:00,128.32,128.41,128.22,128.36,4265.0,108.8292,108.9056,108.7444,108.8632,4265.0
2017-02-15 12:30:00,128.38,128.58,128.34,128.5,4637.0,108.8801,109.0498,108.8462,108.9819,4637.0
2017-02-15 13:00:00,128.5,128.58,128.43,128.52,6400.0,108.9819,109.0498,108.9225,108.9989,6400.0
2017-02-15 13:30:00,128.55,128.74,128.49,128.62,11491.0,109.0243,109.1855,108.9734,109.0837,11491.0
2017-02-15 14:00:00,128.57,128.64,128.37,128.56,12773.0,109.0413,109.1006,108.8717,109.0328,12773.0
2017-02-15 14:30:00,128.55,128.61,128.46,128.55,18183.0,109.0243,109.0752,108.948,109.0243,18183.0
2017-02-15 15:00:00,128.56,128.67,128.5,128.63,22328.0,109.0328,109.1261,108.9819,109.0922,22328.0
2017-02-15 15:30:00,128.62,128.83,128.57,128.63,61817.0,109.0837,109.2618,109.0413,109.0922,61817.0
2017-02-16 09:30:00,128.71,128.87,128.16,128.64,18295.0,109.16,109.2957,108.6935,109.1006,18295.0
2017-02-16 10:00:00,128.61,129.08,128.46,129.03,29312.0,109.0752,109.4738,108.948,109.4314,29312.0
2017-02-16 10:30:00,129.07,129.16,128.85,128.94,23452.0,109.4653,109.5417,109.2787,109.3551,23452.0
2017-02-16 11:00:00,128.97,128.98,128.69,128.91,24300.0,109.3805,109.389,109.143,109.3296,24300.0
2017-02-16 11:30:00,128.92,129.2,128.88,129.15,17811.0,109.3381,109.5756,109.3042,109.5332,17811.0
2017-02-16 12:00:00,129.13,129.2,128.96,129.16,11593.0,109.5162,109.5756,109.372,109.5417,11593.0
2017-02-16 12:30:00,129.16,129.41,129.03,129.28,18917.0,109.5417,109.7537,109.4314,109.6434,18917.0
2017-02-16 13:00:00,129.27,129.27,128.94,128.94,11380.0,109.6349,109.6349,109.3551,109.3551,11380.0
2017-02-16 13:30:00,128.94,128.94,128.72,128.84,13755.0,109.3551,109.3551,109.1685,109.2703,13755.0
2017-02-16 14:00:00,128.8,128.84,128.67,128.76,12934.0,109.2363,109.2703,109.1261,109.2024,12934.0
2017-02-16 14:30:00,128.73,128.87,128.67,128.85,15601.0,109.177,109.2957,109.1261,109.2787,15601.0
2017-02-16 15:00:00,128.85,129.01,128.84,128.99,22249.0,109.2787,109.4144,109.2703,109.3975,22249.0
2017-02-16 15:30:00,128.99,129.14,128.87,129.13,90300.0,109.3975,109.5247,109.2957,109.5162,90300.0
2017-02-17 09:30:00,128.48,128.91,128.1,128.19,11683.0,108.9649,109.3296,108.6427,108.719,11683.0
2017-02-17 10:00:00,128.17,128.42,128.1,128.15,12469.0,108.702,108.9141,108.6427,108.6851,12469.0
2017-02-17 10:30:00,128.13,128.14,127.75,127.81,5482.0,108.6681,108.6766,108.3458,108.3967,5482.0
2017-02-17 11:00:00,127.88,128.26,127.81,128.07,11852.0,108.4561,108.7784,108.3967,108.6172,11852.0
2017-02-17 11:30:00,128.0,128.46,127.99,128.4,4635.0,108.5579,108.948,108.5494,108.8971,4635.0
2017-02-17 12:00:00,128.35,128.53,128.31,128.53,2697.0,108.8547,109.0073,108.8208,109.0073,2697.0
2017-02-17 12:30:00,128.44,128.44,128.21,128.41,6409.0,108.931,108.931,108.736,108.9056,6409.0
2017-02-17 13:00:00,128.42,128.53,128.37,128.43,4663.0,108.9141,109.0073,108.8717,108.9225,4663.0
2017-02-17 13:30:00,128.43,128.68,128.43,128.68,4617.0,108.9225,109.1346,108.9225,109.1346,4617.0
2017-02-17 14:00:00,128.61,128.81,128.54,128.77,6293.0,109.0752,109.2448,109.0158,109.2109,6293.0
2017-02-17 14:30:00,128.76,128.88,128.75,128.82,10863.0,109.2024,109.3042,109.1939,109.2533,10863.0
2017-02-17 15:00:00,128.81,128.94,128.8,128.85,12240.0,109.2448,109.3551,109.2363,109.2787,12240.0
2017-02-17 15:30:00,128.84,129.15,128.83,129.09,40466.0,109.2703,109.5332,109.2618,109.4823,40466.0
2017-02-21 09:30:00,128.82,129.47,128.46,128.47,25362.0,109.2533,109.8046,108.948,108.9565,25362.0
2017-02-21 10:00:00,128.46,129.22,128.37,129.22,9129.0,108.948,109.5925,108.8717,109.5925,9129.0
2017-02-21 10:30:00,129.22,129.29,129.06,129.07,4506.0,109.5925,109.6519,109.4568,109.4653,4506.0
2017-02-21 11:00:00,129.07,129.11,128.84,128.89,4575.0,109.4653,109.4993,109.2703,109.3127,4575.0
2017-02-21 11:30:00,128.88,129.02,128.85,128.94,3841.0,109.3042,109.4229,109.2787,109.3551,3841.0
2017-02-21 12:00:00,128.94,129.07,128.88,129.07,6425.0,109.3551,109.4653,109.3042,109.4653,6425.0
2017-02-21 12:30:00,129.06,129.1,128.92,128.92,4998.0,109.4568,109.4908,109.3381,109.3381,4998.0
2017-02-21 13:00:00,128.9,129.14,128.86,129.05,4011.0,109.3211,109.5247,109.2872,109.4484,4011.0
2017-02-21 13:30:00,129.02,129.05,128.93,128.96,4449.0,109.4229,109.4484,109.3466,109.372,4449.0
2017-02-21 14:00:00,128.96,129.04,128.92,129.04,10106.0,109.372,109.4399,109.3381,109.4399,10106.0
2017-02-21 14:30:00,129.05,129.16,129.05,129.08,7025.0,109.4484,109.5417,109.4484,109.4738,7025.0
2017-02-21 15:00:00,129.08,129.16,129.01,129.13,6117.0,109.4738,109.5417,109.4144,109.5162,6117.0
2017-02-21 15:30:00,129.15,129.26,129.08,129.13,25001.0,109.5332,109.6265,109.4738,109.5162,25001.0
2017-02-22 09:30:00,128.8,129.41,128.58,129.36,9363.0,109.2363,109.7537,109.0498,109.7113,9363.0
2017-02-22 10:00:00,129.35,129.56,129.28,129.39,16706.0,109.7028,109.8809,109.6434,109.7367,16706.0
2017-02-22 10:30:00,129.36,129.72,129.29,129.29,26235.0,109.7113,110.0166,109.6519,109.6519,26235.0
2017-02-22 11:00:00,129.29,129.29,129.04,129.04,11750.0,109.6519,109.6519,109.4399,109.4399,11750.0
2017-02-22 11:30:00,129.03,129.03,128.78,128.78,7909.0,109.4314,109.4314,109.2194,109.2194,7909.0
2017-02-22 12:00:00,128.77,129.05,128.61,129.0,16552.0,109.2109,109.4484,109.0752,109.406,16552.0
2017-02-22 12:30:00,129.0,129.1,128.96,129.06,16459.0,109.406,109.4908,109.372,109.4568,16459.0
2017-02-22 13:00:00,129.08,129.36,129.07,129.3,14609.0,109.4738,109.7113,109.4653,109.6604,14609.0
2017-02-22 13:30:00,129.31,129.77,129.23,129.74,27301.0,109.6689,110.059,109.601,110.0336,27301.0
2017-02-22 14:00:00,129.75,129.8,129.5,129.75,16487.0,110.042,110.0844,109.83,110.042,16487.0
2017-02-22 14:30:00,129.82,129.99,129.69,129.95,16798.0,110.1014,110.2456,109.9912,110.2117,16798.0
2017-02-22 15:00:00,129.91,129.98,129.86,129.97,10856.0,110.1777,110.2371,110.1353,110.2286,10856.0
2017-02-22 15:30:00,129.94,130.0,129.76,129.81,53216.0,110.2032,110.2541,110.0505,110.0929,53216.0
2017-02-23 09:30:00,130.14,130.32,130.03,130.32,13419.0,110.3728,110.5255,110.2795,110.5255,13419.0
2017-02-23 10:00:00,130.25,130.27,129.86,129.9,13225.0,110.4661,110.4831,110.1353,110.1693,13225.0
2017-02-23 10:30:00,129.84,129.94,129.54,129.56,8325.0,110.1184,110.2032,109.8639,109.8809,8325.0
2017-02-23 11:00:00,129.63,129.92,129.58,129.9,9961.0,109.9403,110.1862,109.8979,110.1693,9961.0
2017-02-23 11:30:00,129.85,130.08,129.83,130.02,6291.0,110.1269,110.3219,110.1099,110.271,6291.0
2017-02-23 12:00:00,130.0,130.32,129.97,130.15,12605.0,110.2541,110.5255,110.2286,110.3813,12605.0
2017-02-23 12:30:00,130.19,130.32,130.14,130.25,11035.0,110.4152,110.5255,110.3728,110.4661,11035.0
2017-02-23 13:00:00,130.2,130.23,129.79,129.79,8833.0,110.4237,110.4491,110.076,110.076,8833.0
2017-02-23 13:30:00,129.83,129.86,129.46,129.82,15714.0,110.1099,110.1353,109.7961,110.1014,15714.0
2017-02-23 14:00:00,129.91,129.91,129.65,129.65,6252.0,110.1777,110.1777,109.9572,109.9572,6252.0
2017-02-23 14:30:00,129.72,129.77,129.67,129.76,6596.0,110.0166,110.059,109.9742,110.0505,6596.0
2017-02-23 15:00:00,129.78,129.84,129.63,129.63,12064.0,110.0675,110.1184,109.9403,109.9403,12064.0
2017-02-23 15:30:00,129.63,129.68,129.42,129.5,37486.0,109.9403,109.9827,109.7622,109.83,37486.0
2017-02-24 09:30:00,128.58,129.52,128.58,128.98,24277.0,109.0498,109.847,109.0498,109.389,24277.0
2017-02-24 10:00:00,129.17,129.3,129.0,129.05,8106.0,109.5501,109.6604,109.406,109.4484,8106.0
2017-02-24 10:30:00,129.04,129.12,128.82,129.12,11513.0,109.4399,109.5077,109.2533,109.5077,11513.0
2017-02-24 11:00:00,129.15,129.22,129.04,129.06,11515.0,109.5332,109.5925,109.4399,109.4568,11515.0
2017-02-24 11:30:00,129.06,129.28,129.05,129.21,8457.0,109.4568,109.6434,109.4484,109.5841,8457.0
2017-02-24 12:00:00,129.23,129.68,129.23,129.63,16371.0,109.601,109.9827,109.601,109.9403,16371.0
2017-02-24 12:30:00,129.69,129.77,129.64,129.64,7249.0,109.9912,110.059,109.9487,109.9487,7249.0
2017-02-24 13:00:00,129.63,129.69,129.45,129.45,9680.0,109.9403,109.9912,109.7876,109.7876,9680.0
2017-02-24 13:30:00,129.46,129.48,129.33,129.34,3076.0,109.7961,109.8131,109.6858,109.6943,3076.0
2017-02-24 14:00:00,129.36,129.36,129.16,129.24,2300.0,109.7113,109.7113,109.5417,109.6095,2300.0
2017-02-24 14:30:00,129.31,129.32,129.09,129.12,5675.0,109.6689,109.6774,109.4823,109.5077,5675.0
2017-02-24 15:00:00,129.11,129.28,129.07,129.26,3882.0,109.4993,109.6434,109.4653,109.6265,3882.0
2017-02-24 15:30:00,129.28,129.44,129.23,129.4,23605.0,109.6434,109.7791,109.601,109.7452,23605.0
2017-02-27 09:30:00,129.4,129.61,129.09,129.53,7406.0,109.7452,109.9233,109.4823,109.8555,7406.0
2017-02-27 10:00:00,129.54,129.65,129.39,129.53,6811.0,109.8639,109.9572,109.7367,109.8555,6811.0
2017-02-27 10:30:00,129.54,129.59,129.29,129.29,5075.0,109.8639,109.9063,109.6519,109.6519,5075.0
2017-02-27 11:00:00,129.23,129.39,129.17,129.34,5060.0,109.601,109.7367,109.5501,109.6943,5060.0
2017-02-27 11:30:00,129.35,129.43,129.09,129.28,14083.0,109.7028,109.7706,109.4823,109.6434,14083.0
2017-02-27 12:00:00,129.28,129.49,129.17,129.31,24604.0,109.6434,109.8215,109.5501,109.6689,24604.0
2017-02-27 12:30:00,129.32,129.34,129.09,129.09,6405.0,109.6774,109.6943,109.4823,109.4823,6405.0
2017-02-27 13:00:00,129.12,129.34,129.12,129.28,9224.0,109.5077,109.6943,109.5077,109.6434,9224.0
2017-02-27 13:30:00,129.34,129.42,129.25,129.36,3450.0,109.6943,109.7622,109.618,109.7113,3450.0
2017-02-27 14:00:00,129.35,129.66,129.32,129.66,5687.0,109.7028,109.9657,109.6774,109.9657,5687.0
2017-02-27 14:30:00,129.62,129.67,129.59,129.64,5751.0,109.9318,109.9742,109.9063,109.9487,5751.0
2017-02-27 15:00:00,129.63,129.66,129.53,129.66,6824.0,109.9403,109.9657,109.8555,109.9657,6824.0
2017-02-27 15:30:00,129.69,129.7,129.59,129.67,26187.0,109.9912,109.9996,109.9063,109.9742,26187.0
2017-02-28 09:30:00,129.89,130.36,129.71,130.25,11655.0,110.1608,110.5594,110.0081,110.4661,11655.0
2017-02-28 10:00:00,130.15,130.38,129.65,129.66,12808.0,110.3813,110.5763,109.9572,109.9657,12808.0
2017-02-28 10:30:00,129.72,129.82,129.62,129.73,8454.0,110.0166,110.1014,109.9318,110.0251,8454.0
2017-02-28 11:00:00,129.61,129.82,129.54,129.81,29001.0,109.9233,110.1014,109.8639,110.0929,29001.0
2017-02-28 11:30:00,129.78,129.85,129.67,129.8,7655.0,110.0675,110.1269,109.9742,110.0844,7655.0
2017-02-28 12:00:00,129.74,129.79,129.6,129.62,14547.0,110.0336,110.076,109.9148,109.9318,14547.0
2017-02-28 12:30:00,129.63,129.83,129.5,129.83,27555.0,109.9403,110.1099,109.83,110.1099,27555.0
2017-02-28 13:00:00,129.82,130.06,129.82,129.94,17076.0,110.1014,110.305,110.1014,110.2032,17076.0
2017-02-28 13:30:00,129.99,130.16,129.99,130.05,6929.0,110.2456,110.3898,110.2456,110.2965,6929.0
2017-02-28 14:00:00,130.07,130.09,129.7,129.75,7581.0,110.3134,110.3304,109.9996,110.042,7581.0
2017-02-28 14:30:00,129.79,129.95,129.74,129.94,14311.0,110.076,110.2117,110.0336,110.2032,14311.0
2017-02-28 15:00:00,129.96,129.99,129.75,129.75,22606.0,110.2201,110.2456,110.042,110.042,22606.0
2017-02-28 15:30:00,129.77,130.15,129.67,130.08,78770.0,110.059,110.3813,109.9742,110.3219,78770.0
2017-03-01 09:30:00,132.37,132.79,131.15,132.13,52397.0,112.2641,112.6203,111.2294,112.0605,52397.0
2017-03-01 10:00:00,132.11,132.71,132.07,132.52,64946.0,112.0436,112.5524,112.0097,112.3913,64946.0
2017-03-01 10:30:00,132.55,132.55,132.21,132.32,17407.0,112.4167,112.4167,112.1284,112.2217,17407.0
2017-03-01 11:00:00,132.28,132.42,132.22,132.4,17936.0,112.1878,112.3065,112.1369,112.2895,17936.0
2017-03-01 11:30:00,132.39,132.42,132.27,132.36,19586.0,112.281,112.3065,112.1793,112.2556,19586.0
2017-03-01 12:00:00,132.37,132.59,132.34,132.45,32801.0,112.2641,112.4507,112.2386,112.3319,32801.0
2017-03-01 12:30:00,132.44,132.48,132.2,132.42,23116.0,112.3235,112.3574,112.1199,112.3065,23116.0
2017-03-01 13:00:00,132.4,132.58,132.37,132.55,19473.0,112.2895,112.4422,112.2641,112.4167,19473.0
2017-03-01 13:30:00,132.54,132.58,132.4,132.45,25236.0,112.4083,112.4422,112.2895,112.3319,25236.0
2017-03-01 14:00:00,132.43,132.68,132.35,132.53,39170.0,112.315,112.527,112.2471,112.3998,39170.0
2017-03-01 14:30:00,132.52,132.56,132.42,132.49,63120.0,112.3913,112.4252,112.3065,112.3659,63120.0
2017-03-01 15:00:00,132.49,132.54,132.34,132.38,22721.0,112.3659,112.4083,112.2386,112.2726,22721.0
2017-03-01 15:30:00,132.38,132.7,132.12,132.25,72251.0,112.2726,112.544,112.0521,112.1623,72251.0
2017-03-02 09:30:00,132.35,132.54,131.61,131.68,14111.0,112.2471,112.4083,111.6195,111.6789,14111.0
2017-03-02 10:00:00,131.66,131.81,131.38,131.67,8403.0,111.6619,111.7891,111.4245,111.6704,8403.0
2017-03-02 10:30:00,131.61,131.63,131.37,131.46,7817.0,111.6195,111.6365,111.416,111.4923,7817.0
2017-03-02 11:00:00,131.35,131.39,131.05,131.05,6700.0,111.399,111.4329,111.1446,111.1446,6700.0
2017-03-02 11:30:00,131.06,131.06,130.82,131.02,4540.0,111.1531,111.1531,110.9495,111.1191,4540.0
2017-03-02 12:00:00,131.12,131.15,130.99,131.02,4101.0,111.2039,111.2294,111.0937,111.1191,4101.0
2017-03-02 12:30:00,131.01,131.22,130.98,131.19,4511.0,111.1107,111.2888,111.0852,111.2633,4511.0
2017-03-02 13:00:00,131.15,131.2,131.0,131.19,11211.0,111.2294,111.2718,111.1022,111.2633,11211.0
2017-03-02 13:30:00,131.21,131.27,131.02,131.16,6300.0,111.2803,111.3312,111.1191,111.2379,6300.0
2017-03-02 14:00:00,131.19,131.28,130.99,131.15,5020.0,111.2633,111.3396,111.0937,111.2294,5020.0
2017-03-02 14:30:00,131.13,131.29,131.07,131.28,5282.0,111.2124,111.3481,111.1615,111.3396,5282.0
2017-03-02 15:00:00,131.21,131.21,130.81,130.85,15725.0,111.2803,111.2803,110.941,110.975,15725.0
2017-03-02 15:30:00,130.89,130.91,130.26,130.31,60142.0,111.0089,111.0258,110.4746,110.517,60142.0
2017-03-03 09:30:00,129.72,130.29,129.72,129.76,6184.0,110.0166,110.5,110.0166,110.0505,6184.0
2017-03-03 10:00:00,129.84,130.32,129.77,130.01,11138.0,110.1184,110.5255,110.059,110.2625,11138.0
2017-03-03 10:30:00,130.03,130.06,129.74,129.92,10202.0,110.2795,110.305,110.0336,110.1862,10202.0
2017-03-03 11:00:00,129.93,129.93,129.59,129.65,8236.0,110.1947,110.1947,109.9063,109.9572,8236.0
2017-03-03 11:30:00,129.69,129.86,129.66,129.86,3507.0,109.9912,110.1353,109.9657,110.1353,3507.0
2017-03-03 12:00:00,129.86,129.96,129.79,129.87,8214.0,110.1353,110.2201,110.076,110.1438,8214.0
2017-03-03 12:30:00,129.91,129.92,129.77,129.84,11422.0,110.1777,110.1862,110.059,110.1184,11422.0
2017-03-03 13:00:00,129.9,129.92,129.61,129.75,5304.0,110.1693,110.1862,109.9233,110.042,5304.0
2017-03-03 13:30:00,129.71,129.83,129.66,129.82,17323.0,110.0081,110.1099,109.9657,110.1014,17323.0
2017-03-03 14:00:00,129.76,129.86,129.74,129.74,10318.0,110.0505,110.1353,110.0336,110.0336,10318.0
2017-03-03 14:30:00,129.77,129.82,129.63,129.72,9845.0,110.059,110.1014,109.9403,110.0166,9845.0
2017-03-03 15:00:00,129.71,129.77,129.39,129.6,14830.0,110.0081,110.059,109.7367,109.9148,14830.0
2017-03-03 15:30:00,129.63,129.71,129.55,129.64,50500.0,109.9403,110.0081,109.8724,109.9487,50500.0
2017-03-06 09:30:00,129.5,129.88,128.66,129.16,20800.0,109.83,110.1523,109.1176,109.5417,20800.0
2017-03-06 10:00:00,129.19,129.3,128.95,129.18,29974.0,109.5671,109.6604,109.3636,109.5586,29974.0
2017-03-06 10:30:00,129.18,129.19,128.64,128.7,14337.0,109.5586,109.5671,109.1006,109.1515,14337.0
2017-03-06 11:00:00,128.78,128.97,128.76,128.86,10951.0,109.2194,109.3805,109.2024,109.2872,10951.0
2017-03-06 11:30:00,128.87,128.88,128.44,128.56,30839.0,109.2957,109.3042,108.931,109.0328,30839.0
2017-03-06 12:00:00,128.58,128.63,128.3,128.31,19986.0,109.0498,109.0922,108.8123,108.8208,19986.0
2017-03-06 12:30:00,128.34,128.61,128.24,128.49,16444.0,108.8462,109.0752,108.7614,108.9734,16444.0
2017-03-06 13:00:00,128.44,128.6,128.32,128.4,31865.0,108.931,109.0667,108.8292,108.8971,31865.0
2017-03-06 13:30:00,128.4,128.45,128.09,128.13,13685.0,108.8971,108.9395,108.6342,108.6681,13685.0
2017-03-06 14:00:00,128.2,128.3,128.05,128.05,25204.0,108.7275,108.8123,108.6003,108.6003,25204.0
2017-03-06 14:30:00,128.05,128.43,128.02,128.31,26153.0,108.6003,108.9225,108.5748,108.8208,26153.0
2017-03-06 15:00:00,128.34,128.81,128.32,128.71,31782.0,108.8462,109.2448,108.8292,109.16,31782.0
2017-03-06 15:30:00,128.69,128.76,128.35,128.38,49394.0,109.143,109.2024,108.8547,108.8801,49394.0
2017-03-07 09:30:00,128.26,128.63,127.52,128.12,13053.0,108.7784,109.0922,108.1508,108.6596,13053.0
2017-03-07 10:00:00,128.13,128.31,128.02,128.25,18889.0,108.6681,108.8208,108.5748,108.7699,18889.0
2017-03-07 10:30:00,128.24,128.3,128.05,128.09,16317.0,108.7614,108.8123,108.6003,108.6342,16317.0
2017-03-07 11:00:00,128.13,128.49,128.1,128.4,24777.0,108.6681,108.9734,108.6427,108.8971,24777.0
2017-03-07 11:30:00,128.34,128.68,128.3,128.64,17671.0,108.8462,109.1346,108.8123,109.1006,17671.0
2017-03-07 12:00:00,128.61,128.72,128.56,128.6,13668.0,109.0752,109.1685,109.0328,109.0667,13668.0
2017-03-07 12:30:00,128.57,128.73,128.54,128.68,24352.0,109.0413,109.177,109.0158,109.1346,24352.0
2017-03-07 13:00:00,128.67,128.92,128.61,128.92,19400.0,109.1261,109.3381,109.0752,109.3381,19400.0
2017-03-07 13:30:00,128.93,128.98,128.75,128.75,16706.0,109.3466,109.389,109.1939,109.1939,16706.0
2017-03-07 14:00:00,128.74,128.97,128.72,128.82,17380.0,109.1855,109.3805,109.1685,109.2533,17380.0
2017-03-07 14:30:00,128.81,128.85,128.73,128.81,14399.0,109.2448,109.2787,109.177,109.2448,14399.0
2017-03-07 15:00:00,128.81,128.87,128.64,128.64,22724.0,109.2448,109.2957,109.1006,109.1006,22724.0
2017-03-07 15:30:00,128.68,128.7,128.28,128.44,51197.0,109.1346,109.1515,108.7953,108.931,51197.0
2017-03-08 09:30:00,129.31,129.55,128.68,128.96,14658.0,109.6689,109.8724,109.1346,109.372,14658.0
2017-03-08 10:00:00,128.9,128.9,128.05,128.25,26146.0,109.3211,109.3211,108.6003,108.7699,26146.0
2017-03-08 10:30:00,128.25,128.32,127.54,128.11,53176.0,108.7699,108.8292,108.1677,108.6511,53176.0
2017-03-08 11:00:00,128.18,128.4,127.89,128.34,20403.0,108.7105,108.8971,108.4646,108.8462,20403.0
2017-03-08 11:30:00,128.24,128.24,127.98,128.13,17077.0,108.7614,108.7614,108.5409,108.6681,17077.0
2017-03-08 12:00:00,128.0,128.2,127.97,128.04,39345.0,108.5579,108.7275,108.5324,108.5918,39345.0
2017-03-08 12:30:00,128.11,128.18,127.61,127.61,51626.0,108.6511,108.7105,108.2271,108.2271,51626.0
2017-03-08 13:00:00,127.68,127.84,127.3,127.62,48152.0,108.2865,108.4222,107.9642,108.2356,48152.0
2017-03-08 13:30:00,127.63,127.92,127.61,127.87,9186.0,108.2441,108.49,108.2271,108.4476,9186.0
2017-03-08 14:00:00,127.89,127.93,127.73,127.91,8325.0,108.4646,108.4985,108.3289,108.4815,8325.0
2017-03-08 14:30:00,127.93,128.32,127.83,128.15,27934.0,108.4985,108.8292,108.4137,108.6851,27934.0
2017-03-08 15:00:00,128.13,128.2,127.98,128.06,21546.0,108.6681,108.7275,108.5409,108.6087,21546.0
2017-03-08 15:30:00,128.06,128.07,127.6,127.64,62723.0,108.6087,108.6172,108.2186,108.2525,62723.0
2017-03-09 09:30:00,128.0,128.48,127.77,128.06,12523.0,108.5579,108.9649,108.3628,108.6087,12523.0
2017-03-09 10:00:00,128.16,128.28,127.97,128.08,4000.0,108.6935,108.7953,108.5324,108.6257,4000.0
2017-03-09 10:30:00,128.01,128.26,127.95,128.26,3892.0,108.5663,108.7784,108.5154,108.7784,3892.0
2017-03-09 11:00:00,128.36,128.36,128.03,128.18,7443.0,108.8632,108.8632,108.5833,108.7105,7443.0
2017-03-09 11:30:00,128.14,128.14,127.84,127.84,6041.0,108.6766,108.6766,108.4222,108.4222,6041.0
2017-03-09 12:00:00,127.84,127.94,127.15,127.18,48667.0,108.4222,108.507,107.837,107.8624,48667.0
2017-03-09 12:30:00,127.16,127.85,127.16,127.8,14249.0,107.8454,108.4306,107.8454,108.3882,14249.0
2017-03-09 13:00:00,127.8,127.88,127.61,127.64,7324.0,108.3882,108.4561,108.2271,108.2525,7324.0
2017-03-09 13:30:00,127.67,127.74,127.42,127.63,6996.0,108.278,108.3373,108.0659,108.2441,6996.0
2017-03-09 14:00:00,127.61,127.68,127.29,127.51,8533.0,108.2271,108.2865,107.9557,108.1423,8533.0
2017-03-09 14:30:00,127.48,127.58,127.2,127.57,6895.0,108.1168,108.2016,107.8794,108.1932,6895.0
2017-03-09 15:00:00,127.63,127.65,127.4,127.52,9135.0,108.2441,108.261,108.049,108.1508,9135.0
2017-03-09 15:30:00,127.57,127.64,127.34,127.39,30737.0,108.1932,108.2525,107.9981,108.0405,30737.0
2017-03-10 09:30:00,127.72,128.31,127.66,128.09,8155.0,108.3204,108.8208,108.2695,108.6342,8155.0
2017-03-10 10:00:00,128.16,128.16,127.89,127.97,16246.0,108.6935,108.6935,108.4646,108.5324,16246.0
2017-03-10 10:30:00,127.91,127.97,127.69,127.71,10713.0,108.4815,108.5324,108.2949,108.3119,10713.0
2017-03-10 11:00:00,127.72,127.9,127.67,127.88,6938.0,108.3204,108.473,108.278,108.4561,6938.0
2017-03-10 11:30:00,127.89,127.99,127.8,127.86,8981.0,108.4646,108.5494,108.3882,108.4391,8981.0
2017-03-10 12:00:00,127.79,127.81,127.68,127.7,3977.0,108.3797,108.3967,108.2865,108.3034,3977.0
2017-03-10 12:30:00,127.7,127.7,127.44,127.45,4130.0,108.3034,108.3034,108.0829,108.0914,4130.0
2017-03-10 13:00:00,127.57,127.6,127.34,127.36,13887.0,108.1932,108.2186,107.9981,108.0151,13887.0
2017-03-10 13:30:00,127.37,127.45,127.3,127.39,23810.0,108.0235,108.0914,107.9642,108.0405,23810.0
2017-03-10 14:00:00,127.41,127.63,127.28,127.42,31207.0,108.0575,108.2441,107.9472,108.0659,31207.0
2017-03-10 14:30:00,127.44,127.67,127.35,127.53,29647.0,108.0829,108.278,108.0066,108.1592,29647.0
2017-03-10 15:00:00,127.62,127.71,127.41,127.71,13469.0,108.2356,108.3119,108.0575,108.3119,13469.0
2017-03-10 15:30:00,127.77,127.84,127.56,127.83,43510.0,108.3628,108.4222,108.1847,108.4137,43510.0
2017-03-13 09:30:00,127.91,128.02,127.66,127.95,8798.0,108.4815,108.5748,108.2695,108.5154,8798.0
2017-03-13 10:00:00,127.97,128.1,127.79,127.83,13684.0,108.5324,108.6427,108.3797,108.4137,13684.0
2017-03-13 10:30:00,127.83,127.98,127.83,127.98,5998.0,108.4137,108.5409,108.4137,108.5409,5998.0
2017-03-13 11:00:00,127.97,127.97,127.53,127.55,10391.0,108.5324,108.5324,108.1592,108.1762,10391.0
2017-03-13 11:30:00,127.55,127.73,127.52,127.7,5736.0,108.1762,108.3289,108.1508,108.3034,5736.0
2017-03-13 12:00:00,127.71,127.83,127.7,127.75,6444.0,108.3119,108.4137,108.3034,108.3458,6444.0
2017-03-13 12:30:00,127.74,127.75,127.29,127.36,15669.0,108.3373,108.3458,107.9557,108.0151,15669.0
2017-03-13 13:00:00,127.42,127.53,127.26,127.33,8175.0,108.0659,108.1592,107.9303,107.9896,8175.0
2017-03-13 13:30:00,127.33,127.73,127.25,127.69,9974.0,107.9896,108.3289,107.9218,108.2949,9974.0
2017-03-13 14:00:00,127.73,127.79,127.63,127.73,11085.0,108.3289,108.3797,108.2441,108.3289,11085.0
2017-03-13 14:30:00,127.75,127.92,127.75,127.88,6301.0,108.3458,108.49,108.3458,108.4561,6301.0
2017-03-13 15:00:00,127.95,128.19,127.95,128.13,18164.0,108.5154,108.719,108.5154,108.6681,18164.0
2017-03-13 15:30:00,128.12,128.21,128.02,128.1,41296.0,108.6596,108.736,108.5748,108.6427,41296.0
2017-03-14 09:30:00,127.95,128.49,127.54,127.89,11371.0,108.5154,108.9734,108.1677,108.4646,11371.0
2017-03-14 10:00:00,127.88,128.17,127.84,128.09,6709.0,108.4561,108.702,108.4222,108.6342,6709.0
2017-03-14 10:30:00,128.11,128.22,127.72,128.02,8632.0,108.6511,108.7444,108.3204,108.5748,8632.0
2017-03-14 11:00:00,128.06,128.16,127.9,127.94,14914.0,108.6087,108.6935,108.473,108.507,14914.0
2017-03-14 11:30:00,127.91,127.97,127.8,127.94,8136.0,108.4815,108.5324,108.3882,108.507,8136.0
2017-03-14 12:00:00,127.96,127.96,127.62,127.73,6900.0,108.5239,108.5239,108.2356,108.3289,6900.0
2017-03-14 12:30:00,127.74,127.77,127.61,127.72,7716.0,108.3373,108.3628,108.2271,108.3204,7716.0
2017-03-14 13:00:00,127.72,128.04,127.68,128.02,11297.0,108.3204,108.5918,108.2865,108.5748,11297.0
2017-03-14 13:30:00,128.11,128.2,128.02,128.16,4200.0,108.6511,108.7275,108.5748,108.6935,4200.0
2017-03-14 14:00:00,128.15,128.34,128.15,128.34,4100.0,108.6851,108.8462,108.6851,108.8462,4100.0
2017-03-14 14:30:00,128.3,128.47,128.3,128.38,7908.0,108.8123,108.9565,108.8123,108.8801,7908.0
2017-03-14 15:00:00,128.4,128.72,128.4,128.63,8247.0,108.8971,109.1685,108.8971,109.0922,8247.0
2017-03-14 15:30:00,128.66,128.73,128.39,128.39,24198.0,109.1176,109.177,108.8886,108.8886,24198.0
2017-03-15 09:30:00,128.52,129.12,128.52,129.02,8739.0,108.9989,109.5077,108.9989,109.4229,8739.0
2017-03-15 10:00:00,129.02,129.14,128.98,129.06,23875.0,109.4229,109.5247,109.389,109.4568,23875.0
2017-03-15 10:30:00,129.06,129.09,128.75,128.95,22029.0,109.4568,109.4823,109.1939,109.3636,22029.0
2017-03-15 11:00:00,128.99,129.24,128.97,129.24,13942.0,109.3975,109.6095,109.3805,109.6095,13942.0
2017-03-15 11:30:00,129.19,129.31,129.02,129.05,7447.0,109.5671,109.6689,109.4229,109.4484,7447.0
2017-03-15 12:00:00,129.04,129.16,129.01,129.16,10335.0,109.4399,109.5417,109.4144,109.5417,10335.0
2017-03-15 12:30:00,129.18,129.26,129.12,129.21,6362.0,109.5586,109.6265,109.5077,109.5841,6362.0
2017-03-15 13:00:00,129.21,129.24,128.92,128.95,12245.0,109.5841,109.6095,109.3381,109.3636,12245.0
2017-03-15 13:30:00,128.95,129.08,128.92,129.02,6000.0,109.3636,109.4738,109.3381,109.4229,6000.0
2017-03-15 14:00:00,129.12,129.39,128.47,129.08,18241.0,109.5077,109.7367,108.9565,109.4738,18241.0
2017-03-15 14:30:00,129.17,129.41,129.02,129.11,8775.0,109.5501,109.7537,109.4229,109.4993,8775.0
2017-03-15 15:00:00,129.12,129.33,128.91,129.29,11117.0,109.5077,109.6858,109.3296,109.6519,11117.0
2017-03-15 15:30:00,129.31,129.51,129.05,129.38,58299.0,109.6689,109.8385,109.4484,109.7282,58299.0
2017-03-16 09:30:00,129.43,129.83,129.43,129.79,7566.0,109.7706,110.1099,109.7706,110.076,7566.0
2017-03-16 10:00:00,129.86,129.98,129.64,129.64,13033.0,110.1353,110.2371,109.9487,109.9487,13033.0
2017-03-16 10:30:00,129.65,130.02,129.64,129.98,17494.0,109.9572,110.271,109.9487,110.2371,17494.0
2017-03-16 11:00:00,130.02,130.02,129.64,129.75,19173.0,110.271,110.271,109.9487,110.042,19173.0
2017-03-16 11:30:00,129.75,129.92,129.63,129.92,11906.0,110.042,110.1862,109.9403,110.1862,11906.0
2017-03-16 12:00:00,129.86,129.86,129.75,129.84,8461.0,110.1353,110.1353,110.042,110.1184,8461.0
2017-03-16 12:30:00,129.79,129.81,129.71,129.72,10181.0,110.076,110.0929,110.0081,110.0166,10181.0
2017-03-16 13:00:00,129.72,129.82,129.6,129.79,17296.0,110.0166,110.1014,109.9148,110.076,17296.0
2017-03-16 13:30:00,129.76,130.02,129.76,130.01,10954.0,110.0505,110.271,110.0505,110.2625,10954.0
2017-03-16 14:00:00,130.0,130.08,129.9,130.07,10834.0,110.2541,110.3219,110.1693,110.3134,10834.0
2017-03-16 14:30:00,130.09,130.13,129.96,130.0,20077.0,110.3304,110.3643,110.2201,110.2541,20077.0
2017-03-16 15:00:00,129.99,130.16,129.96,130.06,81427.0,110.2456,110.3898,110.2201,110.305,81427.0
2017-03-16 15:30:00,130.06,130.11,129.85,129.93,94741.0,110.305,110.3474,110.1269,110.1947,94741.0
2017-03-17 09:30:00,130.0,130.0,129.35,129.72,80283.0,110.2541,110.2541,109.7028,110.0166,80283.0
2017-03-17 10:00:00,129.72,129.9,129.64,129.9,9131.0,110.0166,110.1693,109.9487,110.1693,9131.0
2017-03-17 10:30:00,129.91,130.02,129.43,129.53,24510.0,110.1777,110.271,109.7706,109.8555,24510.0
2017-03-17 11:00:00,129.52,129.52,129.05,129.19,12996.0,109.847,109.847,109.4484,109.5671,12996.0
2017-03-17 11:30:00,129.22,129.29,128.97,129.29,6880.0,109.5925,109.6519,109.3805,109.6519,6880.0
2017-03-17 12:00:00,129.29,129.6,129.21,129.6,5570.0,109.6519,109.9148,109.5841,109.9148,5570.0
2017-03-17 12:30:00,129.6,129.95,129.6,129.94,5341.0,109.9148,110.2117,109.9148,110.2032,5341.0
2017-03-17 13:00:00,129.91,130.19,129.87,130.08,18157.0,110.1777,110.4152,110.1438,110.3219,18157.0
2017-03-17 13:30:00,130.08,130.17,130.02,130.08,10381.0,110.3219,110.3982,110.271,110.3219,10381.0
2017-03-17 14:00:00,130.0,130.26,130.0,130.15,16629.0,110.2541,110.4746,110.2541,110.3813,16629.0
2017-03-17 14:30:00,130.18,130.33,129.94,129.94,30234.0,110.4067,110.5339,110.2032,110.2032,30234.0
2017-03-17 15:00:00,129.93,129.99,129.74,129.74,11754.0,110.1947,110.2456,110.0336,110.0336,11754.0
2017-03-17 15:30:00,129.76,130.12,129.68,129.88,79767.0,110.0505,110.3558,109.9827,110.1523,79767.0
2017-03-20 09:30:00,129.72,129.87,128.83,129.08,5899.0,110.0166,110.1438,109.2618,109.4738,5899.0
2017-03-20 10:00:00,129.07,129.24,128.88,129.17,3363.0,109.4653,109.6095,109.3042,109.5501,3363.0
2017-03-20 10:30:00,129.11,129.56,129.0,129.56,8563.0,109.4993,109.8809,109.406,109.8809,8563.0
2017-03-20 11:00:00,129.43,129.75,129.42,129.44,5576.0,109.7706,110.042,109.7622,109.7791,5576.0
2017-03-20 11:30:00,129.53,129.77,129.51,129.77,5706.0,109.8555,110.059,109.8385,110.059,5706.0
2017-03-20 12:00:00,129.75,129.76,129.56,129.66,3598.0,110.042,110.0505,109.8809,109.9657,3598.0
2017-03-20 12:30:00,129.68,129.8,129.62,129.8,10154.0,109.9827,110.0844,109.9318,110.0844,10154.0
2017-03-20 13:00:00,129.74,129.75,129.59,129.71,5602.0,110.0336,110.042,109.9063,110.0081,5602.0
2017-03-20 13:30:00,129.71,129.75,129.42,129.43,10498.0,110.0081,110.042,109.7622,109.7706,10498.0
2017-03-20 14:00:00,129.41,129.63,129.35,129.38,4400.0,109.7537,109.9403,109.7028,109.7282,4400.0
2017-03-20 14:30:00,129.41,129.43,129.16,129.21,7948.0,109.7537,109.7706,109.5417,109.5841,7948.0
2017-03-20 15:00:00,129.17,129.37,129.11,129.15,11135.0,109.5501,109.7198,109.4993,109.5332,11135.0
2017-03-20 15:30:00,129.15,129.32,128.82,128.82,28419.0,109.5332,109.6774,109.2533,109.2533,28419.0
2017-03-21 09:30:00,129.42,129.47,128.54,128.59,3995.0,109.7622,109.8046,109.0158,109.0582,3995.0
2017-03-21 10:00:00,128.46,128.46,128.03,128.11,4852.0,108.948,108.948,108.5833,108.6511,4852.0
2017-03-21 10:30:00,128.0,128.1,127.56,127.56,14152.0,108.5579,108.6427,108.1847,108.1847,14152.0
2017-03-21 11:00:00,127.7,127.72,126.41,126.91,12311.0,108.3034,108.3204,107.2094,107.6334,12311.0
2017-03-21 11:30:00,126.91,126.94,126.58,126.6,12338.0,107.6334,107.6589,107.3535,107.3705,12338.0
2017-03-21 12:00:00,126.59,126.8,126.35,126.42,9320.0,107.362,107.5401,107.1585,107.2178,9320.0
2017-03-21 12:30:00,126.38,126.4,126.06,126.15,7506.0,107.1839,107.2009,106.9125,106.9889,7506.0
2017-03-21 13:00:00,126.14,126.14,125.81,125.84,8323.0,106.9804,106.9804,106.7005,106.7259,8323.0
2017-03-21 13:30:00,125.87,126.01,125.71,125.92,7825.0,106.7514,106.8701,106.6157,106.7938,7825.0
2017-03-21 14:00:00,125.95,126.09,125.9,126.04,17278.0,106.8192,106.938,106.7768,106.8956,17278.0
2017-03-21 14:30:00,126.02,126.14,125.83,125.9,24383.0,106.8786,106.9804,106.7175,106.7768,24383.0
2017-03-21 15:00:00,125.91,126.02,125.85,125.92,14803.0,106.7853,106.8786,106.7344,106.7938,14803.0
2017-03-21 15:30:00,125.91,125.94,125.23,125.24,59407.0,106.7853,106.8107,106.2086,106.2171,59407.0
2017-03-22 09:30:00,124.35,125.0,123.99,124.62,36564.0,105.4623,106.0135,105.1569,105.6912,36564.0
2017-03-22 10:00:00,124.68,125.0,124.56,124.8,12077.0,105.7421,106.0135,105.6404,105.8439,12077.0
2017-03-22 10:30:00,124.81,125.4,124.67,125.31,23411.0,105.8524,106.3528,105.7337,106.2764,23411.0
2017-03-22 11:00:00,125.29,125.39,125.09,125.21,17664.0,106.2595,106.3443,106.0899,106.1916,17664.0
2017-03-22 11:30:00,125.16,125.16,124.92,125.16,13626.0,106.1492,106.1492,105.9457,106.1492,13626.0
2017-03-22 12:00:00,125.24,125.24,124.73,124.8,16037.0,106.2171,106.2171,105.7845,105.8439,16037.0
2017-03-22 12:30:00,124.73,124.83,124.57,124.68,7912.0,105.7845,105.8693,105.6488,105.7421,7912.0
2017-03-22 13:00:00,124.68,124.68,124.37,124.63,8505.0,105.7421,105.7421,105.4792,105.6997,8505.0
2017-03-22 13:30:00,124.62,124.92,124.59,124.64,11066.0,105.6912,105.9457,105.6658,105.7082,11066.0
2017-03-22 14:00:00,124.64,124.83,124.6,124.76,10110.0,105.7082,105.8693,105.6743,105.81,10110.0
2017-03-22 14:30:00,124.79,125.04,124.78,124.95,20173.0,105.8354,106.0475,105.8269,105.9711,20173.0
2017-03-22 15:00:00,124.95,125.12,124.85,124.94,21657.0,105.9711,106.1153,105.8863,105.9626,21657.0
2017-03-22 15:30:00,124.93,125.05,124.81,124.92,45787.0,105.9542,106.0559,105.8524,105.9457,45787.0
2017-03-23 09:30:00,124.3,125.14,123.5,124.91,13350.0,105.4199,106.1323,104.7414,105.9372,13350.0
2017-03-23 10:00:00,125.1,126.02,125.1,126.02,8067.0,106.0983,106.8786,106.0983,106.8786,8067.0
2017-03-23 10:30:00,125.96,126.4,125.82,126.07,6617.0,106.8277,107.2009,106.709,106.921,6617.0
2017-03-23 11:00:00,126.11,126.49,126.11,126.42,6316.0,106.9549,107.2772,106.9549,107.2178,6316.0
2017-03-23 11:30:00,126.36,126.44,126.09,126.13,9727.0,107.167,107.2348,106.938,106.9719,9727.0
2017-03-23 12:00:00,126.08,126.4,125.95,126.34,5633.0,106.9295,107.2009,106.8192,107.15,5633.0
2017-03-23 12:30:00,126.28,126.64,126.28,126.58,2720.0,107.0991,107.4044,107.0991,107.3535,2720.0
2017-03-23 13:00:00,126.66,126.66,126.07,126.07,7032.0,107.4214,107.4214,106.921,106.921,7032.0
2017-03-23 13:30:00,126.21,126.34,126.05,126.26,20840.0,107.0397,107.15,106.904,107.0821,20840.0
2017-03-23 14:00:00,126.17,126.46,126.1,126.46,8626.0,107.0058,107.2518,106.9464,107.2518,8626.0
2017-03-23 14:30:00,126.46,126.53,126.31,126.41,4018.0,107.2518,107.3111,107.1245,107.2094,4018.0
2017-03-23 15:00:00,126.41,126.41,125.92,125.95,8508.0,107.2094,107.2094,106.7938,106.8192,8508.0
2017-03-23 15:30:00,125.85,125.93,125.65,125.78,27700.0,106.7344,106.8023,106.5648,106.6751,27700.0
2017-03-24 09:30:00,126.06,126.43,125.69,126.06,4642.0,106.9125,107.2263,106.5987,106.9125,4642.0
2017-03-24 10:00:00,125.97,126.67,125.97,126.56,8904.0,106.8362,107.4299,106.8362,107.3366,8904.0
2017-03-24 10:30:00,126.59,126.76,126.41,126.76,4484.0,107.362,107.5062,107.2094,107.5062,4484.0
2017-03-24 11:00:00,126.76,126.91,126.56,126.62,8192.0,107.5062,107.6334,107.3366,107.3875,8192.0
2017-03-24 11:30:00,126.68,126.75,126.54,126.69,7082.0,107.4383,107.4977,107.3196,107.4468,7082.0
2017-03-24 12:00:00,126.73,126.87,126.15,126.24,5337.0,107.4808,107.5995,106.9889,107.0652,5337.0
2017-03-24 12:30:00,126.35,126.42,126.18,126.28,2800.0,107.1585,107.2178,107.0143,107.0991,2800.0
2017-03-24 13:00:00,126.25,126.25,125.98,126.08,4000.0,107.0737,107.0737,106.8447,106.9295,4000.0
2017-03-24 13:30:00,126.12,126.23,125.81,125.81,5762.0,106.9634,107.0567,106.7005,106.7005,5762.0
2017-03-24 14:00:00,125.9,125.93,125.62,125.62,2344.0,106.7768,106.8023,106.5394,106.5394,2344.0
2017-03-24 14:30:00,125.68,125.73,125.3,125.3,5701.0,106.5902,106.6326,106.268,106.268,5701.0
2017-03-24 15:00:00,125.31,125.31,125.06,125.22,7153.0,106.2764,106.2764,106.0644,106.2001,7153.0
2017-03-24 15:30:00,125.17,125.77,125.04,125.44,26356.0,106.1577,106.6666,106.0475,106.3867,26356.0
2017-03-27 09:30:00,123.5,123.77,122.99,123.65,11665.0,104.7414,104.9704,104.3088,104.8686,11665.0
2017-03-27 10:00:00,123.8,123.93,123.51,123.93,8001.0,104.9958,105.1061,104.7498,105.1061,8001.0
2017-03-27 10:30:00,123.92,123.99,123.6,123.79,9036.0,105.0976,105.1569,104.8262,104.9873,9036.0
2017-03-27 11:00:00,123.82,123.91,123.53,123.86,6791.0,105.0128,105.0891,104.7668,105.0467,6791.0
2017-03-27 11:30:00,123.78,124.07,123.77,123.95,7617.0,104.9788,105.2248,104.9704,105.123,7617.0
2017-03-27 12:00:00,123.98,124.23,123.87,123.93,2613.0,105.1485,105.3605,105.0552,105.1061,2613.0
2017-03-27 12:30:00,123.92,123.96,123.76,123.96,4402.0,105.0976,105.1315,104.9619,105.1315,4402.0
2017-03-27 13:00:00,123.97,124.39,123.94,124.25,8511.0,105.14,105.4962,105.1145,105.3774,8511.0
2017-03-27 13:30:00,124.21,124.39,123.94,124.39,5600.0,105.3435,105.4962,105.1145,105.4962,5600.0
2017-03-27 14:00:00,124.26,124.48,124.12,124.32,8941.0,105.3859,105.5725,105.2672,105.4368,8941.0
2017-03-27 14:30:00,124.26,124.54,124.24,124.54,8687.0,105.3859,105.6234,105.369,105.6234,8687.0
2017-03-27 15:00:00,124.55,124.98,124.47,124.83,12409.0,105.6319,105.9966,105.564,105.8693,12409.0
2017-03-27 15:30:00,124.75,124.83,124.32,124.38,35736.0,105.8015,105.8693,105.4368,105.4877,35736.0
2017-03-28 09:30:00,123.9,124.48,123.67,124.21,14819.0,105.0806,105.5725,104.8855,105.3435,14819.0
2017-03-28 10:00:00,124.27,124.56,124.19,124.4,21565.0,105.3944,105.6404,105.3266,105.5047,21565.0
2017-03-28 10:30:00,124.46,124.62,124.29,124.58,15404.0,105.5555,105.6912,105.4114,105.6573,15404.0
2017-03-28 11:00:00,124.72,125.12,124.37,124.88,42684.0,105.7761,106.1153,105.4792,105.9118,42684.0
2017-03-28 11:30:00,124.92,125.39,124.92,125.3,9328.0,105.9457,106.3443,105.9457,106.268,9328.0
2017-03-28 12:00:00,125.28,125.41,125.22,125.33,8937.0,106.251,106.3613,106.2001,106.2934,8937.0
2017-03-28 12:30:00,125.32,125.49,125.23,125.44,6109.0,106.2849,106.4291,106.2086,106.3867,6109.0
2017-03-28 13:00:00,125.52,125.65,125.52,125.56,7925.0,106.4545,106.5648,106.4545,106.4885,7925.0
2017-03-28 13:30:00,125.54,125.69,125.47,125.64,26704.0,106.4715,106.5987,106.4121,106.5563,26704.0
2017-03-28 14:00:00,125.65,126.12,125.57,126.02,12800.0,106.5648,106.9634,106.4969,106.8786,12800.0
2017-03-28 14:30:00,126.0,126.26,125.9,126.12,5666.0,106.8616,107.0821,106.7768,106.9634,5666.0
2017-03-28 15:00:00,126.11,126.25,125.99,126.12,9681.0,106.9549,107.0737,106.8532,106.9634,9681.0
2017-03-28 15:30:00,126.12,126.19,125.73,125.74,50556.0,106.9634,107.0228,106.6326,106.6411,50556.0
2017-03-29 09:30:00,125.23,125.47,124.7,125.11,40213.0,106.2086,106.4121,105.7591,106.1068,40213.0
2017-03-29 10:00:00,125.13,125.21,124.88,124.98,6875.0,106.1238,106.1916,105.9118,105.9966,6875.0
2017-03-29 10:30:00,125.0,125.57,124.99,125.55,9405.0,106.0135,106.4969,106.005,106.48,9405.0
2017-03-29 11:00:00,125.52,125.92,125.4,125.74,39320.0,106.4545,106.7938,106.3528,106.6411,39320.0
2017-03-29 11:30:00,125.71,125.91,125.69,125.89,28149.0,106.6157,106.7853,106.5987,106.7683,28149.0
2017-03-29 12:00:00,125.86,126.02,125.79,126.02,9120.0,106.7429,106.8786,106.6835,106.8786,9120.0
2017-03-29 12:30:00,126.0,126.02,125.58,125.63,14168.0,106.8616,106.8786,106.5054,106.5478,14168.0
2017-03-29 13:00:00,125.62,125.67,125.13,125.22,15996.0,106.5394,106.5818,106.1238,106.2001,15996.0
2017-03-29 13:30:00,125.23,125.35,125.07,125.26,8029.0,106.2086,106.3104,106.0729,106.234,8029.0
2017-03-29 14:00:00,125.2,125.22,124.95,125.12,11089.0,106.1831,106.2001,105.9711,106.1153,11089.0
2017-03-29 14:30:00,125.08,125.15,124.99,125.1,10302.0,106.0814,106.1407,106.005,106.0983,10302.0
2017-03-29 15:00:00,125.11,125.27,124.98,125.22,17721.0,106.1068,106.2425,105.9966,106.2001,17721.0
2017-03-29 15:30:00,125.26,125.29,124.97,125.04,69785.0,106.234,106.2595,105.9881,106.0475,69785.0
2017-03-30 09:30:00,125.15,125.88,124.94,125.75,5751.0,106.1407,106.7599,105.9626,106.6496,5751.0
2017-03-30 10:00:00,125.86,126.19,125.77,126.08,7253.0,106.7429,107.0228,106.6666,106.9295,7253.0
2017-03-30 10:30:00,126.17,126.68,126.13,126.52,5700.0,107.0058,107.4383,106.9719,107.3027,5700.0
2017-03-30 11:00:00,126.6,126.68,126.41,126.5,39452.0,107.3705,107.4383,107.2094,107.2857,39452.0
2017-03-30 11:30:00,126.51,126.59,126.34,126.35,10601.0,107.2942,107.362,107.15,107.1585,10601.0
2017-03-30 12:00:00,126.33,126.41,126.3,126.32,3599.0,107.1415,107.2094,107.1161,107.133,3599.0
2017-03-30 12:30:00,126.35,126.42,126.19,126.2,6374.0,107.1585,107.2178,107.0228,107.0313,6374.0
2017-03-30 13:00:00,126.2,126.4,126.19,126.32,15570.0,107.0313,107.2009,107.0228,107.133,15570.0
2017-03-30 13:30:00,126.3,126.45,126.3,126.41,9503.0,107.1161,107.2433,107.1161,107.2094,9503.0
2017-03-30 14:00:00,126.45,126.66,126.45,126.62,9308.0,107.2433,107.4214,107.2433,107.3875,9308.0
2017-03-30 14:30:00,126.63,126.85,126.63,126.79,7869.0,107.3959,107.5825,107.3959,107.5316,7869.0
2017-03-30 15:00:00,126.8,126.95,126.79,126.9,11091.0,107.5401,107.6673,107.5316,107.6249,11091.0
2017-03-30 15:30:00,126.89,126.93,126.51,126.51,38563.0,107.6165,107.6504,107.2942,107.2942,38563.0
2017-03-31 09:30:00,126.16,126.56,125.9,126.2,4192.0,106.9973,107.3366,106.7768,107.0313,4192.0
2017-03-31 10:00:00,126.34,126.66,126.32,126.48,4610.0,107.15,107.4214,107.133,107.2687,4610.0
2017-03-31 10:30:00,126.52,126.78,126.52,126.65,3723.0,107.3027,107.5232,107.3027,107.4129,3723.0
2017-03-31 11:00:00,126.62,126.77,126.47,126.72,6027.0,107.3875,107.5147,107.2602,107.4723,6027.0
2017-03-31 11:30:00,126.71,126.94,126.52,126.52,14200.0,107.4638,107.6589,107.3027,107.3027,14200.0
2017-03-31 12:00:00,126.5,126.6,126.46,126.58,1700.0,107.2857,107.3705,107.2518,107.3535,1700.0
2017-03-31 12:30:00,126.61,126.78,126.58,126.75,14804.0,107.379,107.5232,107.3535,107.4977,14804.0
2017-03-31 13:00:00,126.75,127.07,126.7,127.07,13696.0,107.4977,107.7691,107.4553,107.7691,13696.0
2017-03-31 13:30:00,127.04,127.05,126.82,126.82,5750.0,107.7437,107.7521,107.5571,107.5571,5750.0
2017-03-31 14:00:00,126.9,126.9,126.69,126.83,5650.0,107.6249,107.6249,107.4468,107.5656,5650.0
2017-03-31 14:30:00,126.79,127.07,126.78,126.96,7164.0,107.5316,107.7691,107.5232,107.6758,7164.0
2017-03-31 15:00:00,126.96,127.31,126.96,127.19,18326.0,107.6758,107.9727,107.6758,107.8709,18326.0
2017-03-31 15:30:00,127.18,127.32,126.81,126.99,78170.0,107.8624,107.9811,107.5486,107.7013,78170.0
2017-04-03 09:30:00,127.36,127.61,126.86,127.24,15740.0,108.0151,108.2271,107.591,107.9133,15740.0
2017-04-03 10:00:00,127.21,127.34,126.9,127.34,12017.0,107.8878,107.9981,107.6249,107.9981,12017.0
2017-04-03 10:30:00,127.37,127.41,126.51,126.51,14175.0,108.0235,108.0575,107.2942,107.2942,14175.0
2017-04-03 11:00:00,126.62,126.66,126.21,126.34,9339.0,107.3875,107.4214,107.0397,107.15,9339.0
2017-04-03 11:30:00,126.34,126.35,125.89,126.0,8801.0,107.15,107.1585,106.7683,106.8616,8801.0
2017-04-03 12:00:00,125.95,126.26,125.72,126.26,7330.0,106.8192,107.0821,106.6242,107.0821,7330.0
2017-04-03 12:30:00,126.34,126.53,126.12,126.47,8604.0,107.15,107.3111,106.9634,107.2602,8604.0
2017-04-03 13:00:00,126.46,126.69,126.38,126.44,8120.0,107.2518,107.4468,107.1839,107.2348,8120.0
2017-04-03 13:30:00,126.41,126.62,126.27,126.49,7112.0,107.2094,107.3875,107.0906,107.2772,7112.0
2017-04-03 14:00:00,126.52,126.52,126.35,126.51,8795.0,107.3027,107.3027,107.1585,107.2942,8795.0
2017-04-03 14:30:00,126.52,126.84,126.51,126.6,11064.0,107.3027,107.574,107.2942,107.3705,11064.0
2017-04-03 15:00:00,126.56,126.77,126.5,126.64,16533.0,107.3366,107.5147,107.2857,107.4044,16533.0
2017-04-03 15:30:00,126.61,126.71,126.42,126.6,69443.0,107.379,107.4638,107.2178,107.3705,69443.0
2017-04-04 09:30:00,126.3,127.37,126.3,126.79,8206.0,107.1161,108.0235,107.1161,107.5316,8206.0
2017-04-04 10:00:00,126.81,127.19,126.75,127.1,8865.0,107.5486,107.8709,107.4977,107.7946,8865.0
2017-04-04 10:30:00,127.12,127.3,126.6,126.73,12567.0,107.8115,107.9642,107.3705,107.4808,12567.0
2017-04-04 11:00:00,126.75,127.02,126.73,126.85,12215.0,107.4977,107.7267,107.4808,107.5825,12215.0
2017-04-04 11:30:00,126.8,126.98,126.8,126.89,10300.0,107.5401,107.6928,107.5401,107.6165,10300.0
2017-04-04 12:00:00,126.85,126.85,126.7,126.8,6813.0,107.5825,107.5825,107.4553,107.5401,6813.0
2017-04-04 12:30:00,126.83,126.86,126.63,126.71,15153.0,107.5656,107.591,107.3959,107.4638,15153.0
2017-04-04 13:00:00,126.71,126.98,126.67,126.85,6400.0,107.4638,107.6928,107.4299,107.5825,6400.0
2017-04-04 13:30:00,126.88,127.09,126.81,127.01,7639.0,107.608,107.7861,107.5486,107.7182,7639.0
2017-04-04 14:00:00,127.01,127.22,127.0,127.18,9940.0,107.7182,107.8963,107.7097,107.8624,9940.0
2017-04-04 14:30:00,127.1,127.26,127.05,127.05,9836.0,107.7946,107.9303,107.7521,107.7521,9836.0
2017-04-04 15:00:00,127.07,127.13,126.68,126.9,15655.0,107.7691,107.82,107.4383,107.6249,15655.0
2017-04-04 15:30:00,126.92,127.06,126.76,127.01,47795.0,107.6419,107.7606,107.5062,107.7182,47795.0
2017-04-05 09:30:00,127.54,127.73,126.58,126.65,27705.0,108.1677,108.3289,107.3535,107.4129,27705.0
2017-04-05 10:00:00,126.56,126.89,126.07,126.07,16273.0,107.3366,107.6165,106.921,106.921,16273.0
2017-04-05 10:30:00,126.07,126.25,125.76,125.97,13725.0,106.921,107.0737,106.6581,106.8362,13725.0
2017-04-05 11:00:00,125.92,126.02,124.84,124.88,18012.0,106.7938,106.8786,105.8778,105.9118,18012.0
2017-04-05 11:30:00,124.83,125.66,124.8,125.39,10425.0,105.8693,106.5733,105.8439,106.3443,10425.0
2017-04-05 12:00:00,125.33,125.56,125.3,125.51,5668.0,106.2934,106.4885,106.268,106.4461,5668.0
2017-04-05 12:30:00,125.52,125.86,125.52,125.7,6502.0,106.4545,106.7429,106.4545,106.6072,6502.0
2017-04-05 13:00:00,125.65,126.06,125.59,125.74,8814.0,106.5648,106.9125,106.5139,106.6411,8814.0
2017-04-05 13:30:00,125.7,125.74,125.33,125.39,15970.0,106.6072,106.6411,106.2934,106.3443,15970.0
2017-04-05 14:00:00,125.39,125.75,125.34,125.53,14721.0,106.3443,106.6496,106.3019,106.463,14721.0
2017-04-05 14:30:00,125.49,125.51,124.94,125.03,31133.0,106.4291,106.4461,105.9626,106.039,31133.0
2017-04-05 15:00:00,125.09,125.15,124.34,124.54,15241.0,106.0899,106.1407,105.4538,105.6234,15241.0
2017-04-05 15:30:00,124.54,124.7,124.32,124.45,45015.0,105.6234,105.7591,105.4368,105.5471,45015.0
2017-04-06 09:30:00,124.4,124.42,123.45,124.3,10105.0,105.5047,105.5216,104.699,105.4199,10105.0
2017-04-06 10:00:00,124.19,124.7,124.03,124.62,8663.0,105.3266,105.7591,105.1909,105.6912,8663.0
2017-04-06 10:30:00,124.69,124.92,124.69,124.72,5661.0,105.7506,105.9457,105.7506,105.7761,5661.0
2017-04-06 11:00:00,124.77,125.4,124.67,125.4,14296.0,105.8185,106.3528,105.7337,106.3528,14296.0
2017-04-06 11:30:00,125.34,125.44,125.19,125.43,4988.0,106.3019,106.3867,106.1747,106.3782,4988.0
2017-04-06 12:00:00,125.42,125.54,125.31,125.4,4165.0,106.3697,106.4715,106.2764,106.3528,4165.0
2017-04-06 12:30:00,125.49,125.49,125.01,125.13,3764.0,106.4291,106.4291,106.022,106.1238,3764.0
2017-04-06 13:00:00,125.19,125.73,125.19,125.73,5350.0,106.1747,106.6326,106.1747,106.6326,5350.0
2017-04-06 13:30:00,125.75,125.77,125.4,125.6,5400.0,106.6496,106.6666,106.3528,106.5224,5400.0
2017-04-06 14:00:00,125.6,125.64,125.42,125.45,4475.0,106.5224,106.5563,106.3697,106.3952,4475.0
2017-04-06 14:30:00,125.41,125.7,125.27,125.27,6800.0,106.3613,106.6072,106.2425,106.2425,6800.0
2017-04-06 15:00:00,125.32,125.78,125.32,125.55,15935.0,106.2849,106.6751,106.2849,106.48,15935.0
2017-04-06 15:30:00,125.51,125.74,125.34,125.61,48106.0,106.4461,106.6411,106.3019,106.5309,48106.0
2017-04-07 09:30:00,125.09,125.69,124.85,124.9,9540.0,106.0899,106.5987,105.8863,105.9287,9540.0
2017-04-07 10:00:00,124.77,125.46,124.77,125.35,8389.0,105.8185,106.4037,105.8185,106.3104,8389.0
2017-04-07 10:30:00,125.3,125.55,125.03,125.06,9364.0,106.268,106.48,106.039,106.0644,9364.0
2017-04-07 11:00:00,125.11,125.2,125.04,125.08,13433.0,106.1068,106.1831,106.0475,106.0814,13433.0
2017-04-07 11:30:00,125.14,125.69,125.06,125.55,35806.0,106.1323,106.5987,106.0644,106.48,35806.0
2017-04-07 12:00:00,125.45,125.79,125.45,125.73,4284.0,106.3952,106.6835,106.3952,106.6326,4284.0
2017-04-07 12:30:00,125.83,126.02,125.59,126.02,34602.0,106.7175,106.8786,106.5139,106.8786,34602.0
2017-04-07 13:00:00,125.86,126.32,125.85,126.32,17046.0,106.7429,107.133,106.7344,107.133,17046.0
2017-04-07 13:30:00,126.41,126.41,126.01,126.16,10962.0,107.2094,107.2094,106.8701,106.9973,10962.0
2017-04-07 14:00:00,126.24,126.41,126.18,126.18,15978.0,107.0652,107.2094,107.0143,107.0143,15978.0
2017-04-07 14:30:00,126.14,126.18,125.88,125.96,25903.0,106.9804,107.0143,106.7599,106.8277,25903.0
2017-04-07 15:00:00,125.95,126.02,125.81,125.84,30406.0,106.8192,106.8786,106.7005,106.7259,30406.0
2017-04-07 15:30:00,125.84,125.84,125.5,125.57,68920.0,106.7259,106.7259,106.4376,106.4969,68920.0
2017-04-10 09:30:00,125.68,126.15,125.07,126.02,7759.0,106.5902,106.9889,106.0729,106.8786,7759.0
2017-04-10 10:00:00,126.1,126.2,125.72,125.72,5800.0,106.9464,107.0313,106.6242,106.6242,5800.0
2017-04-10 10:30:00,125.87,126.06,125.61,125.95,23137.0,106.7514,106.9125,106.5309,106.8192,23137.0
2017-04-10 11:00:00,125.95,126.19,125.85,126.04,4100.0,106.8192,107.0228,106.7344,106.8956,4100.0
2017-04-10 11:30:00,125.96,125.96,125.5,125.65,12214.0,106.8277,106.8277,106.4376,106.5648,12214.0
2017-04-10 12:00:00,125.64,125.68,125.42,125.57,15581.0,106.5563,106.5902,106.3697,106.4969,15581.0
2017-04-10 12:30:00,125.59,126.23,125.56,126.18,9212.0,106.5139,107.0567,106.4885,107.0143,9212.0
2017-04-10 13:00:00,126.13,126.34,125.91,126.32,10280.0,106.9719,107.15,106.7853,107.133,10280.0
2017-04-10 13:30:00,126.33,126.73,126.27,126.6,53945.0,107.1415,107.4808,107.0906,107.3705,53945.0
2017-04-10 14:00:00,126.56,126.56,126.22,126.47,32713.0,107.3366,107.3366,107.0482,107.2602,32713.0
2017-04-10 14:30:00,126.49,126.65,126.47,126.58,17218.0,107.2772,107.4129,107.2602,107.3535,17218.0
2017-04-10 15:00:00,126.55,126.68,126.25,126.25,11667.0,107.3281,107.4383,107.0737,107.0737,11667.0
2017-04-10 15:30:00,126.24,126.34,126.07,126.19,29799.0,107.0652,107.15,106.921,107.0228,29799.0
2017-04-11 09:30:00,125.72,125.84,125.39,125.84,5976.0,106.6242,106.7259,106.3443,106.7259,5976.0
2017-04-11 10:00:00,125.89,126.03,125.5,125.64,7188.0,106.7683,106.8871,106.4376,106.5563,7188.0
2017-04-11 10:30:00,125.58,125.58,124.87,124.96,7602.0,106.5054,106.5054,105.9033,105.9796,7602.0
2017-04-11 11:00:00,125.01,125.25,124.94,125.0,5368.0,106.022,106.2256,105.9626,106.0135,5368.0
2017-04-11 11:30:00,125.11,125.29,125.07,125.13,20103.0,106.1068,106.2595,106.0729,106.1238,20103.0
2017-04-11 12:00:00,125.09,125.26,124.99,125.18,26335.0,106.0899,106.234,106.005,106.1662,26335.0
2017-04-11 12:30:00,125.16,125.37,125.15,125.37,5153.0,106.1492,106.3273,106.1407,106.3273,5153.0
2017-04-11 13:00:00,125.34,125.69,125.27,125.29,22414.0,106.3019,106.5987,106.2425,106.2595,22414.0
2017-04-11 13:30:00,125.26,125.47,125.26,125.41,8707.0,106.234,106.4121,106.234,106.3613,8707.0
2017-04-11 14:00:00,125.43,125.54,125.23,125.31,11231.0,106.3782,106.4715,106.2086,106.2764,11231.0
2017-04-11 14:30:00,125.34,125.65,125.3,125.47,8920.0,106.3019,106.5648,106.268,106.4121,8920.0
2017-04-11 15:00:00,125.52,125.59,125.38,125.53,8338.0,106.4545,106.5139,106.3358,106.463,8338.0
2017-04-11 15:30:00,125.57,125.85,125.56,125.85,28458.0,106.4969,106.7344,106.4885,106.7344,28458.0
2017-04-12 09:30:00,125.85,125.85,124.55,125.1,16325.0,106.7344,106.7344,105.6319,106.0983,16325.0
2017-04-12 10:00:00,125.15,125.36,125.03,125.1,12626.0,106.1407,106.3188,106.039,106.0983,12626.0
2017-04-12 10:30:00,125.14,125.3,124.11,124.11,15503.0,106.1323,106.268,105.2587,105.2587,15503.0
2017-04-12 11:00:00,124.22,124.75,124.22,124.56,7300.0,105.352,105.8015,105.352,105.6404,7300.0
2017-04-12 11:30:00,124.55,124.55,124.26,124.52,3681.0,105.6319,105.6319,105.3859,105.6064,3681.0
2017-04-12 12:00:00,124.48,124.72,124.41,124.41,3937.0,105.5725,105.7761,105.5131,105.5131,3937.0
2017-04-12 12:30:00,124.42,124.49,124.23,124.28,4684.0,105.5216,105.581,105.3605,105.4029,4684.0
2017-04-12 13:00:00,124.3,124.62,124.25,124.49,4049.0,105.4199,105.6912,105.3774,105.581,4049.0
2017-04-12 13:30:00,124.43,124.83,124.38,124.77,17475.0,105.5301,105.8693,105.4877,105.8185,17475.0
2017-04-12 14:00:00,124.91,124.93,124.75,124.92,8591.0,105.9372,105.9542,105.8015,105.9457,8591.0
2017-04-12 14:30:00,124.85,124.92,124.58,124.76,13153.0,105.8863,105.9457,105.6573,105.81,13153.0
2017-04-12 15:00:00,124.77,124.83,124.36,124.55,20601.0,105.8185,105.8693,105.4707,105.6319,20601.0
2017-04-12 15:30:00,124.55,124.77,124.52,124.69,31938.0,105.6319,105.8185,105.6064,105.7506,31938.0
2017-04-13 09:30:00,124.54,125.1,123.75,124.75,7868.0,105.6234,106.0983,104.9534,105.8015,7868.0
2017-04-13 10:00:00,124.86,125.05,124.53,124.53,7124.0,105.8948,106.0559,105.6149,105.6149,7124.0
2017-04-13 10:30:00,124.5,124.88,124.46,124.72,6595.0,105.5895,105.9118,105.5555,105.7761,6595.0
2017-04-13 11:00:00,124.75,124.92,124.46,124.57,4200.0,105.8015,105.9457,105.5555,105.6488,4200.0
2017-04-13 11:30:00,124.59,124.93,124.45,124.93,5825.0,105.6658,105.9542,105.5471,105.9542,5825.0
2017-04-13 12:00:00,124.58,124.58,124.23,124.23,3814.0,105.6573,105.6573,105.3605,105.3605,3814.0
2017-04-13 12:30:00,124.34,124.49,124.0,124.21,5374.0,105.4538,105.581,105.1654,105.3435,5374.0
2017-04-13 13:00:00,124.12,124.13,123.84,124.05,3480.0,105.2672,105.2757,105.0297,105.2078,3480.0
2017-04-13 13:30:00,124.22,124.24,123.97,124.16,10351.0,105.352,105.369,105.14,105.3011,10351.0
2017-04-13 14:00:00,124.22,124.52,124.21,124.44,4847.0,105.352,105.6064,105.3435,105.5386,4847.0
2017-04-13 14:30:00,124.4,124.55,124.28,124.55,4689.0,105.5047,105.6319,105.4029,105.6319,4689.0
2017-04-13 15:00:00,124.56,124.57,124.11,124.18,5394.0,105.6404,105.6488,105.2587,105.3181,5394.0
2017-04-13 15:30:00,124.14,124.29,123.81,123.88,42657.0,105.2842,105.4114,105.0043,105.0636,42657.0
2017-04-17 09:30:00,124.09,124.32,123.79,124.32,6393.0,105.2417,105.4368,104.9873,105.4368,6393.0
2017-04-17 10:00:00,124.42,124.42,124.0,124.2,6437.0,105.5216,105.5216,105.1654,105.335,6437.0
2017-04-17 10:30:00,124.14,124.61,124.14,124.61,5223.0,105.2842,105.6828,105.2842,105.6828,5223.0
2017-04-17 11:00:00,124.67,124.95,124.62,124.83,3026.0,105.7337,105.9711,105.6912,105.8693,3026.0
2017-04-17 11:30:00,124.9,125.11,124.9,124.96,3642.0,105.9287,106.1068,105.9287,105.9796,3642.0
2017-04-17 12:00:00,124.92,125.08,124.92,125.08,1404.0,105.9457,106.0814,105.9457,106.0814,1404.0
2017-04-17 12:30:00,125.19,125.19,124.96,125.11,4783.0,106.1747,106.1747,105.9796,106.1068,4783.0
2017-04-17 13:00:00,125.01,125.15,124.84,124.98,5511.0,106.022,106.1407,105.8778,105.9966,5511.0
2017-04-17 13:30:00,124.99,125.01,124.84,124.92,4822.0,106.005,106.022,105.8778,105.9457,4822.0
2017-04-17 14:00:00,124.89,124.99,124.86,124.86,3497.0,105.9202,106.005,105.8948,105.8948,3497.0
2017-04-17 14:30:00,124.91,125.3,124.91,125.22,6826.0,105.9372,106.268,105.9372,106.2001,6826.0
2017-04-17 15:00:00,125.27,125.78,125.21,125.78,7832.0,106.2425,106.6751,106.1916,106.6751,7832.0
2017-04-17 15:30:00,125.79,126.01,125.69,125.8,24613.0,106.6835,106.8701,106.5987,106.692,24613.0
2017-04-18 09:30:00,125.08,125.45,124.55,125.39,8245.0,106.0814,106.3952,105.6319,106.3443,8245.0
2017-04-18 10:00:00,125.33,125.45,124.88,125.06,9900.0,106.2934,106.3952,105.9118,106.0644,9900.0
2017-04-18 10:30:00,124.98,125.37,124.97,125.16,7705.0,105.9966,106.3273,105.9881,106.1492,7705.0
2017-04-18 11:00:00,125.15,125.31,124.94,125.24,5200.0,106.1407,106.2764,105.9626,106.2171,5200.0
2017-04-18 11:30:00,125.11,125.11,124.85,124.85,5333.0,106.1068,106.1068,105.8863,105.8863,5333.0
2017-04-18 12:00:00,124.83,125.04,124.68,124.95,4698.0,105.8693,106.0475,105.7421,105.9711,4698.0
2017-04-18 12:30:00,124.94,125.17,124.93,125.06,2298.0,105.9626,106.1577,105.9542,106.0644,2298.0
2017-04-18 13:00:00,125.02,125.33,124.92,125.31,3930.0,106.0305,106.2934,105.9457,106.2764,3930.0
2017-04-18 13:30:00,125.41,125.56,125.26,125.38,2600.0,106.3613,106.4885,106.234,106.3358,2600.0
2017-04-18 14:00:00,125.43,125.66,125.43,125.66,7387.0,106.3782,106.5733,106.3782,106.5733,7387.0
2017-04-18 14:30:00,125.67,125.68,125.32,125.5,6150.0,106.5818,106.5902,106.2849,106.4376,6150.0
2017-04-18 15:00:00,125.51,125.73,125.46,125.66,18632.0,106.4461,106.6326,106.4037,106.5733,18632.0
2017-04-18 15:30:00,125.66,125.82,125.45,125.48,26572.0,106.5733,106.709,106.3952,106.4206,26572.0
2017-04-19 09:30:00,126.43,126.54,126.01,126.35,9403.0,107.2263,107.3196,106.8701,107.1585,9403.0
2017-04-19 10:00:00,126.22,126.24,125.92,125.98,5524.0,107.0482,107.0652,106.7938,106.8447,5524.0
2017-04-19 10:30:00,126.0,126.01,125.66,125.67,7125.0,106.8616,106.8701,106.5733,106.5818,7125.0
2017-04-19 11:00:00,125.73,125.91,125.54,125.91,9700.0,106.6326,106.7853,106.4715,106.7853,9700.0
2017-04-19 11:30:00,125.85,125.98,125.77,125.86,6181.0,106.7344,106.8447,106.6666,106.7429,6181.0
2017-04-19 12:00:00,125.96,125.96,125.61,125.81,6023.0,106.8277,106.8277,106.5309,106.7005,6023.0
2017-04-19 12:30:00,125.8,125.9,125.71,125.85,5418.0,106.692,106.7768,106.6157,106.7344,5418.0
2017-04-19 13:00:00,125.85,125.88,125.66,125.76,9655.0,106.7344,106.7599,106.5733,106.6581,9655.0
2017-04-19 13:30:00,125.86,125.98,125.78,125.87,2499.0,106.7429,106.8447,106.6751,106.7514,2499.0
2017-04-19 14:00:00,125.87,125.93,125.7,125.76,3213.0,106.7514,106.8023,106.6072,106.6581,3213.0
2017-04-19 14:30:00,125.74,125.87,125.42,125.42,6906.0,106.6411,106.7514,106.3697,106.3697,6906.0
2017-04-19 15:00:00,125.41,125.78,125.41,125.52,14358.0,106.3613,106.6751,106.3613,106.4545,14358.0
2017-04-19 15:30:00,125.5,125.87,125.39,125.85,30976.0,106.4376,106.7514,106.3443,106.7344,30976.0
2017-04-20 09:30:00,126.26,126.31,125.42,125.78,7582.0,107.0821,107.1245,106.3697,106.6751,7582.0
2017-04-20 10:00:00,126.1,126.3,125.67,126.23,7934.0,106.9464,107.1161,106.5818,107.0567,7934.0
2017-04-20 10:30:00,126.2,126.6,126.19,126.55,9750.0,107.0313,107.3705,107.0228,107.3281,9750.0
2017-04-20 11:00:00,126.55,126.87,126.46,126.86,16348.0,107.3281,107.5995,107.2518,107.591,16348.0
2017-04-20 11:30:00,126.9,126.99,126.81,126.97,5238.0,107.6249,107.7013,107.5486,107.6843,5238.0
2017-04-20 12:00:00,126.98,127.22,126.97,127.13,5119.0,107.6928,107.8963,107.6843,107.82,5119.0
2017-04-20 12:30:00,127.09,127.63,127.08,127.53,15034.0,107.7861,108.2441,107.7776,108.1592,15034.0
2017-04-20 13:00:00,127.52,127.7,127.51,127.64,13786.0,108.1508,108.3034,108.1423,108.2525,13786.0
2017-04-20 13:30:00,127.64,128.38,127.64,128.2,17900.0,108.2525,108.8801,108.2525,108.7275,17900.0
2017-04-20 14:00:00,128.21,128.37,127.99,128.26,15737.0,108.736,108.8717,108.5494,108.7784,15737.0
2017-04-20 14:30:00,128.3,128.48,128.24,128.41,16999.0,108.8123,108.9649,108.7614,108.9056,16999.0
2017-04-20 15:00:00,128.39,128.44,128.07,128.27,17434.0,108.8886,108.931,108.6172,108.7868,17434.0
2017-04-20 15:30:00,128.27,128.4,128.03,128.04,46498.0,108.7868,108.8971,108.5833,108.5918,46498.0
2017-04-21 09:30:00,127.89,128.46,127.69,128.25,9706.0,108.4646,108.948,108.2949,108.7699,9706.0
2017-04-21 10:00:00,128.26,128.41,128.05,128.06,12301.0,108.7784,108.9056,108.6003,108.6087,12301.0
2017-04-21 10:30:00,128.02,128.02,127.79,127.85,8913.0,108.5748,108.5748,108.3797,108.4306,8913.0
2017-04-21 11:00:00,127.85,127.85,127.4,127.6,12179.0,108.4306,108.4306,108.049,108.2186,12179.0
2017-04-21 11:30:00,127.6,127.77,127.55,127.72,7298.0,108.2186,108.3628,108.1762,108.3204,7298.0
2017-04-21 12:00:00,127.71,127.78,127.64,127.68,5437.0,108.3119,108.3713,108.2525,108.2865,5437.0
2017-04-21 12:30:00,127.64,127.67,127.5,127.54,5830.0,108.2525,108.278,108.1338,108.1677,5830.0
2017-04-21 13:00:00,127.53,127.67,127.36,127.43,7468.0,108.1592,108.278,108.0151,108.0744,7468.0
2017-04-21 13:30:00,127.46,127.59,127.23,127.59,5523.0,108.0999,108.2101,107.9048,108.2101,5523.0
2017-04-21 14:00:00,127.57,127.91,127.53,127.84,6079.0,108.1932,108.4815,108.1592,108.4222,6079.0
2017-04-21 14:30:00,127.84,127.84,127.6,127.81,9657.0,108.4222,108.4222,108.2186,108.3967,9657.0
2017-04-21 15:00:00,127.78,127.78,127.4,127.66,10754.0,108.3713,108.3713,108.049,108.2695,10754.0
2017-04-21 15:30:00,127.75,127.75,127.25,127.29,48613.0,108.3458,108.3458,107.9218,107.9557,48613.0
2017-04-24 09:30:00,129.25,129.46,128.71,129.29,7093.0,109.618,109.7961,109.16,109.6519,7093.0
2017-04-24 10:00:00,129.34,129.43,129.06,129.18,6208.0,109.6943,109.7706,109.4568,109.5586,6208.0
2017-04-24 10:30:00,129.07,129.23,128.89,129.05,7666.0,109.4653,109.601,109.3127,109.4484,7666.0
2017-04-24 11:00:00,129.01,129.01,128.57,128.77,5744.0,109.4144,109.4144,109.0413,109.2109,5744.0
2017-04-24 11:30:00,128.62,128.67,128.44,128.47,5313.0,109.0837,109.1261,108.931,108.9565,5313.0
2017-04-24 12:00:00,128.51,128.83,128.5,128.83,4178.0,108.9904,109.2618,108.9819,109.2618,4178.0
2017-04-24 12:30:00,128.86,129.02,128.82,128.94,3500.0,109.2872,109.4229,109.2533,109.3551,3500.0
2017-04-24 13:00:00,128.94,129.26,128.94,129.15,3010.0,109.3551,109.6265,109.3551,109.5332,3010.0
2017-04-24 13:30:00,129.12,129.17,129.08,129.12,2300.0,109.5077,109.5501,109.4738,109.5077,2300.0
2017-04-24 14:00:00,129.16,129.16,128.79,128.97,6804.0,109.5417,109.5417,109.2279,109.3805,6804.0
2017-04-24 14:30:00,129.04,129.09,128.88,128.93,6049.0,109.4399,109.4823,109.3042,109.3466,6049.0
2017-04-24 15:00:00,128.95,129.29,128.95,129.28,5800.0,109.3636,109.6519,109.3636,109.6434,5800.0
2017-04-24 15:30:00,129.29,129.3,128.95,129.01,33071.0,109.6519,109.6604,109.3636,109.4144,33071.0
2017-04-25 09:30:00,130.0,130.7,129.99,130.37,11847.0,110.2541,110.8477,110.2456,110.5679,11847.0
2017-04-25 10:00:00,130.37,130.47,129.94,130.35,11318.0,110.5679,110.6527,110.2032,110.5509,11318.0
2017-04-25 10:30:00,130.34,130.42,130.11,130.42,6602.0,110.5424,110.6103,110.3474,110.6103,6602.0
2017-04-25 11:00:00,130.34,130.75,130.33,130.54,6471.0,110.5424,110.8901,110.5339,110.712,6471.0
2017-04-25 11:30:00,130.38,130.54,130.3,130.47,8544.0,110.5763,110.712,110.5085,110.6527,8544.0
2017-04-25 12:00:00,130.46,130.59,130.34,130.58,4996.0,110.6442,110.7545,110.5424,110.746,4996.0
2017-04-25 12:30:00,130.49,130.53,130.27,130.3,8859.0,110.6696,110.7036,110.4831,110.5085,8859.0
2017-04-25 13:00:00,130.28,130.34,130.09,130.09,5520.0,110.4915,110.5424,110.3304,110.3304,5520.0
2017-04-25 13:30:00,130.12,130.17,129.94,130.08,1800.0,110.3558,110.3982,110.2032,110.3219,1800.0
2017-04-25 14:00:00,130.1,130.25,130.0,130.18,5751.0,110.3389,110.4661,110.2541,110.4067,5751.0
2017-04-25 14:30:00,130.24,130.48,130.15,130.48,14131.0,110.4576,110.6612,110.3813,110.6612,14131.0
2017-04-25 15:00:00,130.48,130.7,130.44,130.64,15452.0,110.6612,110.8477,110.6272,110.7969,15452.0
2017-04-25 15:30:00,130.64,130.69,130.3,130.36,41226.0,110.7969,110.8393,110.5085,110.5594,41226.0
2017-04-26 09:30:00,130.52,131.12,129.56,130.82,24418.0,110.6951,111.2039,109.8809,110.9495,24418.0
2017-04-26 10:00:00,130.75,130.97,130.5,130.59,4400.0,110.8901,111.0767,110.6781,110.7545,4400.0
2017-04-26 10:30:00,130.6,130.68,130.33,130.6,5591.0,110.7629,110.8308,110.5339,110.7629,5591.0
2017-04-26 11:00:00,130.53,131.36,130.53,131.27,51812.0,110.7036,111.4075,110.7036,111.3312,51812.0
2017-04-26 11:30:00,131.29,131.4,130.89,131.17,8208.0,111.3481,111.4414,111.0089,111.2464,8208.0
2017-04-26 12:00:00,131.15,131.72,131.14,131.37,8084.0,111.2294,111.7128,111.2209,111.416,8084.0
2017-04-26 12:30:00,131.39,131.49,131.17,131.49,7180.0,111.4329,111.5177,111.2464,111.5177,7180.0
2017-04-26 13:00:00,131.58,131.71,131.46,131.49,5800.0,111.5941,111.7043,111.4923,111.5177,5800.0
2017-04-26 13:30:00,131.34,131.54,131.17,131.19,24020.0,111.3905,111.5602,111.2464,111.2633,24020.0
2017-04-26 14:00:00,131.18,131.34,130.97,131.34,18028.0,111.2548,111.3905,111.0767,111.3905,18028.0
2017-04-26 14:30:00,131.2,131.6,131.2,131.46,8611.0,111.2718,111.611,111.2718,111.4923,8611.0
2017-04-26 15:00:00,131.37,131.47,131.11,131.26,30461.0,111.416,111.5008,111.1955,111.3227,30461.0
2017-04-26 15:30:00,131.17,131.22,130.44,130.51,33958.0,111.2464,111.2888,110.6272,110.6866,33958.0
2017-04-27 09:30:00,130.74,130.74,130.07,130.22,4483.0,110.8817,110.8817,110.3134,110.4407,4483.0
2017-04-27 10:00:00,130.27,130.45,130.08,130.25,10000.0,110.4831,110.6357,110.3219,110.4661,10000.0
2017-04-27 10:30:00,130.18,130.37,129.83,129.83,7009.0,110.4067,110.5679,110.1099,110.1099,7009.0
2017-04-27 11:00:00,130.0,130.15,129.63,129.88,9964.0,110.2541,110.3813,109.9403,110.1523,9964.0
2017-04-27 11:30:00,129.84,129.9,129.46,129.9,10186.0,110.1184,110.1693,109.7961,110.1693,10186.0
2017-04-27 12:00:00,129.9,130.26,129.9,129.91,4400.0,110.1693,110.4746,110.1693,110.1777,4400.0
2017-04-27 12:30:00,129.93,130.27,129.93,130.27,10792.0,110.1947,110.4831,110.1947,110.4831,10792.0
2017-04-27 13:00:00,130.21,130.5,130.19,130.5,4589.0,110.4322,110.6781,110.4152,110.6781,4589.0
2017-04-27 13:30:00,130.45,130.45,130.09,130.22,5900.0,110.6357,110.6357,110.3304,110.4407,5900.0
2017-04-27 14:00:00,130.11,130.31,129.95,130.25,5414.0,110.3474,110.517,110.2117,110.4661,5414.0
2017-04-27 14:30:00,130.19,130.45,130.07,130.31,14179.0,110.4152,110.6357,110.3134,110.517,14179.0
2017-04-27 15:00:00,130.33,130.56,130.18,130.37,10905.0,110.5339,110.729,110.4067,110.5679,10905.0
2017-04-27 15:30:00,130.41,130.43,129.29,129.44,76262.0,110.6018,110.6188,109.6519,109.7791,76262.0
2017-04-28 09:30:00,124.5,127.32,124.02,126.42,37709.0,105.5895,107.9811,105.1824,107.2178,37709.0
2017-04-28 10:00:00,126.16,126.38,124.55,124.56,44477.0,106.9973,107.1839,105.6319,105.6404,44477.0
2017-04-28 10:30:00,124.51,124.56,123.61,123.7,45407.0,105.598,105.6404,104.8347,104.911,45407.0
2017-04-28 11:00:00,123.7,123.83,122.63,123.42,31769.0,104.911,105.0212,104.0035,104.6735,31769.0
2017-04-28 11:30:00,123.37,123.98,123.07,123.77,24050.0,104.6311,105.1485,104.3767,104.9704,24050.0
2017-04-28 12:00:00,123.67,123.99,123.51,123.89,16414.0,104.8855,105.1569,104.7498,105.0721,16414.0
2017-04-28 12:30:00,123.86,123.91,123.14,123.29,21285.0,105.0467,105.0891,104.436,104.5633,21285.0
2017-04-28 13:00:00,123.26,123.71,123.2,123.71,38467.0,104.5378,104.9195,104.4869,104.9195,38467.0
2017-04-28 13:30:00,123.69,123.88,123.63,123.84,31125.0,104.9025,105.0636,104.8516,105.0297,31125.0
2017-04-28 14:00:00,123.85,124.69,123.72,124.67,23736.0,105.0382,105.7506,104.9279,105.7337,23736.0
2017-04-28 14:30:00,124.65,126.44,124.55,125.75,70980.0,105.7167,107.2348,105.6319,106.6496,70980.0
2017-04-28 15:00:00,125.85,125.86,124.89,125.11,31437.0,106.7344,106.7429,105.9202,106.1068,31437.0
2017-04-28 15:30:00,125.01,125.5,124.94,125.05,139586.0,106.022,106.4376,105.9626,106.0559,139586.0
2017-05-01 09:30:00,125.64,125.86,124.83,125.16,21645.0,106.5563,106.7429,105.8693,106.1492,21645.0
2017-05-01 10:00:00,125.1,125.36,124.7,124.99,20691.0,106.0983,106.3188,105.7591,106.005,20691.0
2017-05-01 10:30:00,124.97,125.79,124.96,125.77,21490.0,105.9881,106.6835,105.9796,106.6666,21490.0
2017-05-01 11:00:00,125.73,126.1,125.6,125.9,19379.0,106.6326,106.9464,106.5224,106.7768,19379.0
2017-05-01 11:30:00,125.89,126.39,125.75,126.32,18322.0,106.7683,107.1924,106.6496,107.133,18322.0
2017-05-01 12:00:00,126.34,126.41,126.06,126.13,7389.0,107.15,107.2094,106.9125,106.9719,7389.0
2017-05-01 12:30:00,126.11,126.15,125.57,125.93,17074.0,106.9549,106.9889,106.4969,106.8023,17074.0
2017-05-01 13:00:00,125.97,126.31,125.79,126.31,10708.0,106.8362,107.1245,106.6835,107.1245,10708.0
2017-05-01 13:30:00,126.26,126.63,126.08,126.62,13253.0,107.0821,107.3959,106.9295,107.3875,13253.0
2017-05-01 14:00:00,126.6,126.63,126.25,126.33,12175.0,107.3705,107.3959,107.0737,107.1415,12175.0
2017-05-01 14:30:00,126.25,126.28,126.04,126.19,11248.0,107.0737,107.0991,106.8956,107.0228,11248.0
2017-05-01 15:00:00,126.13,126.52,126.13,126.26,21796.0,106.9719,107.3027,106.9719,107.0821,21796.0
2017-05-01 15:30:00,126.23,126.59,126.02,126.02,44352.0,107.0567,107.362,106.8786,106.8786,44352.0
2017-05-02 09:30:00,125.91,127.62,125.89,127.37,26776.0,106.7853,108.2356,106.7683,108.0235,26776.0
2017-05-02 10:00:00,127.33,127.36,126.63,126.94,22450.0,107.9896,108.0151,107.3959,107.6589,22450.0
2017-05-02 10:30:00,126.94,127.0,126.19,126.68,14483.0,107.6589,107.7097,107.0228,107.4383,14483.0
2017-05-02 11:00:00,126.64,126.81,126.37,126.66,15857.0,107.4044,107.5486,107.1754,107.4214,15857.0
2017-05-02 11:30:00,126.77,126.94,126.47,126.63,9633.0,107.5147,107.6589,107.2602,107.3959,9633.0
2017-05-02 12:00:00,126.67,126.79,126.55,126.62,6900.0,107.4299,107.5316,107.3281,107.3875,6900.0
2017-05-02 12:30:00,126.65,126.75,126.57,126.75,7932.0,107.4129,107.4977,107.3451,107.4977,7932.0
2017-05-02 13:00:00,126.71,126.89,126.55,126.74,15332.0,107.4638,107.6165,107.3281,107.4892,15332.0
2017-05-02 13:30:00,126.74,127.16,126.73,126.9,15202.0,107.4892,107.8454,107.4808,107.6249,15202.0
2017-05-02 14:00:00,126.87,127.22,126.86,127.11,13355.0,107.5995,107.8963,107.591,107.803,13355.0
2017-05-02 14:30:00,127.13,127.13,126.98,127.07,11386.0,107.82,107.82,107.6928,107.7691,11386.0
2017-05-02 15:00:00,127.05,127.27,127.01,127.03,25788.0,107.7521,107.9387,107.7182,107.7352,25788.0
2017-05-02 15:30:00,127.05,127.23,126.92,127.15,55703.0,107.7521,107.9048,107.6419,107.837,55703.0
2017-05-03 09:30:00,126.66,127.55,126.28,127.28,13000.0,107.4214,108.1762,107.0991,107.9472,13000.0
2017-05-03 10:00:00,127.19,127.4,126.89,126.93,7657.0,107.8709,108.049,107.6165,107.6504,7657.0
2017-05-03 10:30:00,126.92,126.97,126.41,126.42,9590.0,107.6419,107.6843,107.2094,107.2178,9590.0
2017-05-03 11:00:00,126.43,126.55,126.18,126.53,13157.0,107.2263,107.3281,107.0143,107.3111,13157.0
2017-05-03 11:30:00,126.48,126.56,126.37,126.37,4019.0,107.2687,107.3366,107.1754,107.1754,4019.0
2017-05-03 12:00:00,126.35,126.42,126.19,126.41,4595.0,107.1585,107.2178,107.0228,107.2094,4595.0
2017-05-03 12:30:00,126.29,126.37,126.24,126.28,2860.0,107.1076,107.1754,107.0652,107.0991,2860.0
2017-05-03 13:00:00,126.33,126.43,126.25,126.43,4461.0,107.1415,107.2263,107.0737,107.2263,4461.0
2017-05-03 13:30:00,126.32,126.44,126.24,126.28,4547.0,107.133,107.2348,107.0652,107.0991,4547.0
2017-05-03 14:00:00,126.33,126.99,126.24,126.49,16571.0,107.1415,107.7013,107.0652,107.2772,16571.0
2017-05-03 14:30:00,126.44,126.89,126.37,126.59,17357.0,107.2348,107.6165,107.1754,107.362,17357.0
2017-05-03 15:00:00,126.57,126.73,126.18,126.2,10794.0,107.3451,107.4808,107.0143,107.0313,10794.0
2017-05-03 15:30:00,126.27,126.66,126.18,126.61,57833.0,107.0906,107.4214,107.0143,107.379,57833.0
2017-05-04 09:30:00,127.57,128.1,126.91,127.42,17581.0,108.1932,108.6427,107.6334,108.0659,17581.0
2017-05-04 10:00:00,127.35,127.55,126.49,127.3,31063.0,108.0066,108.1762,107.2772,107.9642,31063.0
2017-05-04 10:30:00,127.34,127.76,127.34,127.75,10979.0,107.9981,108.3543,107.9981,108.3458,10979.0
2017-05-04 11:00:00,127.78,128.1,127.74,127.77,11594.0,108.3713,108.6427,108.3373,108.3628,11594.0
2017-05-04 11:30:00,127.77,128.16,127.77,127.95,10216.0,108.3628,108.6935,108.3628,108.5154,10216.0
2017-05-04 12:00:00,127.81,128.02,127.22,127.3,10434.0,108.3967,108.5748,107.8963,107.9642,10434.0
2017-05-04 12:30:00,127.45,127.75,127.05,127.57,13806.0,108.0914,108.3458,107.7521,108.1932,13806.0
2017-05-04 13:00:00,127.57,127.7,127.31,127.7,15880.0,108.1932,108.3034,107.9727,108.3034,15880.0
2017-05-04 13:30:00,127.69,127.69,127.34,127.51,11304.0,108.2949,108.2949,107.9981,108.1423,11304.0
2017-05-04 14:00:00,127.52,127.63,127.22,127.47,26918.0,108.1508,108.2441,107.8963,108.1084,26918.0
2017-05-04 14:30:00,127.59,127.74,127.36,127.43,16587.0,108.2101,108.3373,108.0151,108.0744,16587.0
2017-05-04 15:00:00,127.38,127.46,127.12,127.31,14650.0,108.032,108.0999,107.8115,107.9727,14650.0
2017-05-04 15:30:00,127.27,127.57,127.23,127.32,71944.0,107.9387,108.1932,107.9048,107.9811,71944.0
2017-05-05 09:30:00,127.06,127.26,126.67,126.71,5976.0,108.1089,108.279,107.777,107.8111,5976.0
2017-05-05 10:00:00,126.92,126.95,126.37,126.47,4100.0,107.9898,108.0153,107.5218,107.6069,4100.0
2017-05-05 10:30:00,126.49,126.69,126.34,126.58,4618.0,107.6239,107.7941,107.4963,107.7005,4618.0
2017-05-05 11:00:00,126.57,126.89,126.57,126.72,4395.0,107.692,107.9642,107.692,107.8196,4395.0
2017-05-05 11:30:00,126.7,126.83,126.67,126.8,3411.0,107.8026,107.9132,107.777,107.8877,3411.0
2017-05-05 12:00:00,126.87,126.87,126.52,126.54,3604.0,107.9472,107.9472,107.6494,107.6664,3604.0
2017-05-05 12:30:00,126.52,126.52,126.28,126.42,1902.0,107.6494,107.6494,107.4452,107.5643,1902.0
2017-05-05 13:00:00,126.5,126.5,126.38,126.44,1988.0,107.6324,107.6324,107.5303,107.5813,1988.0
2017-05-05 13:30:00,126.38,126.48,126.35,126.44,3500.0,107.5303,107.6154,107.5048,107.5813,3500.0
2017-05-05 14:00:00,126.48,126.5,126.39,126.44,9543.0,107.6154,107.6324,107.5388,107.5813,9543.0
2017-05-05 14:30:00,126.44,126.63,126.39,126.46,8659.0,107.5813,107.743,107.5388,107.5984,8659.0
2017-05-05 15:00:00,126.51,126.8,126.41,126.71,8945.0,107.6409,107.8877,107.5558,107.8111,8945.0
2017-05-05 15:30:00,126.72,126.88,126.55,126.87,38265.0,107.8196,107.9557,107.6749,107.9472,38265.0
2017-05-08 09:30:00,126.99,127.4,126.84,127.08,13904.0,108.0493,108.3982,107.9217,108.1259,13904.0
2017-05-08 10:00:00,126.91,127.15,126.71,127.01,11528.0,107.9812,108.1855,107.8111,108.0663,11528.0
2017-05-08 10:30:00,126.95,127.06,126.6,126.74,11722.0,108.0153,108.1089,107.7175,107.8366,11722.0
2017-05-08 11:00:00,126.74,126.81,126.47,126.59,9902.0,107.8366,107.8962,107.6069,107.709,9902.0
2017-05-08 11:30:00,126.63,126.73,126.37,126.42,19526.0,107.743,107.8281,107.5218,107.5643,19526.0
2017-05-08 12:00:00,126.49,126.57,126.35,126.48,6245.0,107.6239,107.692,107.5048,107.6154,6245.0
2017-05-08 12:30:00,126.48,126.86,126.48,126.81,6940.0,107.6154,107.9387,107.6154,107.8962,6940.0
2017-05-08 13:00:00,126.81,126.91,126.75,126.79,6306.0,107.8962,107.9812,107.8451,107.8791,6306.0
2017-05-08 13:30:00,126.86,127.16,126.79,127.14,7760.0,107.9387,108.194,107.8791,108.1769,7760.0
2017-05-08 14:00:00,127.13,127.19,126.9,126.94,9937.0,108.1684,108.2195,107.9727,108.0068,9937.0
2017-05-08 14:30:00,126.93,126.93,126.69,126.78,10442.0,107.9983,107.9983,107.7941,107.8706,10442.0
2017-05-08 15:00:00,126.79,127.08,126.76,126.91,13093.0,107.8791,108.1259,107.8536,107.9812,13093.0
2017-05-08 15:30:00,126.88,127.09,126.71,127.09,34149.0,107.9557,108.1344,107.8111,108.1344,34149.0
2017-05-09 09:30:00,126.92,127.02,125.96,126.04,10830.0,107.9898,108.0748,107.1729,107.241,10830.0
2017-05-09 10:00:00,125.94,126.6,125.85,126.48,14343.0,107.1559,107.7175,107.0793,107.6154,14343.0
2017-05-09 10:30:00,126.53,126.53,126.07,126.15,12086.0,107.6579,107.6579,107.2665,107.3346,12086.0
2017-05-09 11:00:00,126.16,126.27,125.73,125.8,7110.0,107.3431,107.4367,106.9772,107.0368,7110.0
2017-05-09 11:30:00,125.63,126.12,125.63,126.12,6221.0,106.8922,107.3091,106.8922,107.3091,6221.0
2017-05-09 12:00:00,126.09,126.31,125.73,125.89,8289.0,107.2836,107.4707,106.9772,107.1134,8289.0
2017-05-09 12:30:00,125.92,126.03,125.58,125.71,7879.0,107.1389,107.2325,106.8496,106.9602,7879.0
2017-05-09 13:00:00,125.64,125.91,125.6,125.6,4301.0,106.9007,107.1304,106.8666,106.8666,4301.0
2017-05-09 13:30:00,125.66,125.86,125.63,125.78,5210.0,106.9177,107.0879,106.8922,107.0198,5210.0
2017-05-09 14:00:00,125.81,125.81,125.42,125.42,6228.0,107.0453,107.0453,106.7135,106.7135,6228.0
2017-05-09 14:30:00,125.44,125.53,125.24,125.53,17252.0,106.7305,106.8071,106.5603,106.8071,17252.0
2017-05-09 15:00:00,125.53,125.53,124.84,124.86,17365.0,106.8071,106.8071,106.22,106.237,17365.0
2017-05-09 15:30:00,124.85,124.85,124.28,124.56,58202.0,106.2285,106.2285,105.7435,105.9818,58202.0
2017-05-10 09:30:00,124.36,124.83,123.83,124.64,7165.0,105.8116,106.2115,105.3606,106.0498,7165.0
2017-05-10 10:00:00,124.62,125.1,124.56,124.61,11826.0,106.0328,106.4412,105.9818,106.0243,11826.0
2017-05-10 10:30:00,124.55,124.62,124.18,124.23,29033.0,105.9732,106.0328,105.6584,105.701,29033.0
2017-05-10 11:00:00,124.25,124.25,123.93,124.05,52466.0,105.718,105.718,105.4457,105.5478,52466.0
2017-05-10 11:30:00,124.0,124.47,123.92,124.4,19244.0,105.5053,105.9052,105.4372,105.8456,19244.0
2017-05-10 12:00:00,124.38,125.63,124.27,125.2,39021.0,105.8286,106.8922,105.735,106.5263,39021.0
2017-05-10 12:30:00,125.16,125.16,124.96,124.96,12952.0,106.4923,106.4923,106.3221,106.3221,12952.0
2017-05-10 13:00:00,124.98,125.11,124.71,124.85,11615.0,106.3391,106.4497,106.1094,106.2285,11615.0
2017-05-10 13:30:00,124.85,125.12,124.73,125.12,15652.0,106.2285,106.4582,106.1264,106.4582,15652.0
2017-05-10 14:00:00,125.06,125.43,125.06,125.43,9286.0,106.4072,106.722,106.4072,106.722,9286.0
2017-05-10 14:30:00,125.43,125.78,125.43,125.73,10849.0,106.722,107.0198,106.722,106.9772,10849.0
2017-05-10 15:00:00,125.8,125.98,125.36,125.38,19011.0,107.0368,107.19,106.6624,106.6794,19011.0
2017-05-10 15:30:00,125.36,125.55,125.15,125.31,87100.0,106.6624,106.8241,106.4838,106.6199,87100.0
2017-05-11 09:30:00,124.68,125.13,124.34,124.52,4435.0,106.0839,106.4667,105.7946,105.9477,4435.0
2017-05-11 10:00:00,124.51,124.66,123.92,124.07,14430.0,105.9392,106.0668,105.4372,105.5648,14430.0
2017-05-11 10:30:00,123.94,124.73,123.74,124.71,12732.0,105.4542,106.1264,105.2841,106.1094,12732.0
2017-05-11 11:00:00,124.75,125.17,124.75,125.02,11750.0,106.1434,106.5008,106.1434,106.3731,11750.0
2017-05-11 11:30:00,125.18,125.18,124.57,124.82,5100.0,106.5093,106.5093,105.9903,106.203,5100.0
2017-05-11 12:00:00,124.93,125.05,124.66,124.85,7244.0,106.2966,106.3987,106.0668,106.2285,7244.0
2017-05-11 12:30:00,124.85,125.0,124.67,124.82,13824.0,106.2285,106.3561,106.0753,106.203,13824.0
2017-05-11 13:00:00,124.86,124.99,124.83,124.84,7717.0,106.237,106.3476,106.2115,106.22,7717.0
2017-05-11 13:30:00,124.93,124.97,124.81,124.97,4799.0,106.2966,106.3306,106.1945,106.3306,4799.0
2017-05-11 14:00:00,124.97,125.25,124.94,125.25,7137.0,106.3306,106.5688,106.3051,106.5688,7137.0
2017-05-11 14:30:00,125.21,125.27,124.92,124.92,6241.0,106.5348,106.5859,106.2881,106.2881,6241.0
2017-05-11 15:00:00,125.02,125.13,124.8,124.89,11222.0,106.3731,106.4667,106.186,106.2625,11222.0
2017-05-11 15:30:00,124.88,124.96,124.28,124.45,72372.0,106.254,106.3221,105.7435,105.8882,72372.0
2017-05-12 09:30:00,123.83,124.57,123.07,124.57,36857.0,105.3606,105.9903,104.714,105.9903,36857.0
2017-05-12 10:00:00,124.49,125.04,124.01,124.17,41112.0,105.9222,106.3902,105.5138,105.6499,41112.0
2017-05-12 10:30:00,124.33,124.33,123.81,123.91,10362.0,105.7861,105.7861,105.3436,105.4287,10362.0
2017-05-12 11:00:00,123.97,124.14,123.77,123.85,7525.0,105.4798,105.6244,105.3096,105.3776,7525.0
2017-05-12 11:30:00,123.92,124.2,123.67,123.7,9032.0,105.4372,105.6754,105.2245,105.25,9032.0
2017-05-12 12:00:00,123.7,123.85,123.47,123.81,6659.0,105.25,105.3776,105.0543,105.3436,6659.0
2017-05-12 12:30:00,123.75,124.14,123.72,123.97,6909.0,105.2926,105.6244,105.267,105.4798,6909.0
2017-05-12 13:00:00,124.03,124.03,123.72,123.72,7628.0,105.5308,105.5308,105.267,105.267,7628.0
2017-05-12 13:30:00,123.78,124.28,123.72,124.23,25461.0,105.3181,105.7435,105.267,105.701,25461.0
2017-05-12 14:00:00,124.2,124.28,123.83,123.83,13925.0,105.6754,105.7435,105.3606,105.3606,13925.0
2017-05-12 14:30:00,123.78,123.92,123.77,123.81,5083.0,105.3181,105.4372,105.3096,105.3436,5083.0
2017-05-12 15:00:00,123.76,123.83,123.54,123.58,12511.0,105.3011,105.3606,105.1139,105.1479,12511.0
2017-05-12 15:30:00,123.58,123.68,123.32,123.48,51426.0,105.1479,105.233,104.9267,105.0628,51426.0
2017-05-15 09:30:00,123.63,124.72,123.63,124.45,9686.0,105.1905,106.1179,105.1905,105.8882,9686.0
2017-05-15 10:00:00,124.36,125.11,124.35,124.73,7971.0,105.8116,106.4497,105.8031,106.1264,7971.0
2017-05-15 10:30:00,124.84,124.97,124.63,124.92,8803.0,106.22,106.3306,106.0413,106.2881,8803.0
2017-05-15 11:00:00,124.97,125.19,124.86,125.01,13768.0,106.3306,106.5178,106.237,106.3646,13768.0
2017-05-15 11:30:00,125.0,125.14,124.89,125.05,12187.0,106.3561,106.4752,106.2625,106.3987,12187.0
2017-05-15 12:00:00,125.11,125.18,124.84,124.84,7764.0,106.4497,106.5093,106.22,106.22,7764.0
2017-05-15 12:30:00,124.81,125.03,124.78,125.01,6637.0,106.1945,106.3817,106.1689,106.3646,6637.0
2017-05-15 13:00:00,124.99,125.0,124.83,124.94,6823.0,106.3476,106.3561,106.2115,106.3051,6823.0
2017-05-15 13:30:00,124.94,125.0,124.7,124.75,7524.0,106.3051,106.3561,106.1009,106.1434,7524.0
2017-05-15 14:00:00,124.73,124.74,124.2,124.2,16367.0,106.1264,106.1349,105.6754,105.6754,16367.0
2017-05-15 14:30:00,124.25,124.51,124.22,124.46,14773.0,105.718,105.9392,105.6925,105.8967,14773.0
2017-05-15 15:00:00,124.56,124.56,124.2,124.29,20286.0,105.9818,105.9818,105.6754,105.752,20286.0
2017-05-15 15:30:00,124.24,124.43,124.13,124.29,73568.0,105.7095,105.8711,105.6159,105.752,73568.0
2017-05-16 09:30:00,124.75,124.75,124.1,124.25,5563.0,106.1434,106.1434,105.5904,105.718,5563.0
2017-05-16 10:00:00,124.33,124.6,123.93,124.05,8726.0,105.7861,106.0158,105.4457,105.5478,8726.0
2017-05-16 10:30:00,123.97,124.13,123.74,124.09,7806.0,105.4798,105.6159,105.2841,105.5819,7806.0
2017-05-16 11:00:00,123.99,124.25,123.94,124.21,8628.0,105.4968,105.718,105.4542,105.684,8628.0
2017-05-16 11:30:00,124.16,124.35,124.07,124.35,7214.0,105.6414,105.8031,105.5648,105.8031,7214.0
2017-05-16 12:00:00,124.27,124.27,124.11,124.18,3208.0,105.735,105.735,105.5989,105.6584,3208.0
2017-05-16 12:30:00,124.2,124.4,124.13,124.4,6425.0,105.6754,105.8456,105.6159,105.8456,6425.0
2017-05-16 13:00:00,124.43,124.43,124.22,124.22,5031.0,105.8711,105.8711,105.6925,105.6925,5031.0
2017-05-16 13:30:00,124.2,124.44,124.01,124.16,13471.0,105.6754,105.8797,105.5138,105.6414,13471.0
2017-05-16 14:00:00,124.17,124.53,124.17,124.45,19830.0,105.6499,105.9562,105.6499,105.8882,19830.0
2017-05-16 14:30:00,124.4,124.83,124.36,124.77,16979.0,105.8456,106.2115,105.8116,106.1604,16979.0
2017-05-16 15:00:00,124.78,124.93,124.63,124.86,17820.0,106.1689,106.2966,106.0413,106.237,17820.0
2017-05-16 15:30:00,124.9,125.11,124.88,125.01,62913.0,106.271,106.4497,106.254,106.3646,62913.0
2017-05-17 09:30:00,122.48,123.3,122.14,122.67,23478.0,104.212,104.9097,103.9227,104.3736,23478.0
2017-05-17 10:00:00,122.53,122.94,122.49,122.94,16045.0,104.2545,104.6034,104.2205,104.6034,16045.0
2017-05-17 10:30:00,122.96,123.02,122.73,122.89,13824.0,104.6204,104.6714,104.4247,104.5608,13824.0
2017-05-17 11:00:00,122.84,122.94,122.67,122.94,8226.0,104.5183,104.6034,104.3736,104.6034,8226.0
2017-05-17 11:30:00,122.78,122.9,122.39,122.76,11688.0,104.4672,104.5693,104.1354,104.4502,11688.0
2017-05-17 12:00:00,122.72,122.89,122.41,122.53,22700.0,104.4162,104.5608,104.1524,104.2545,22700.0
2017-05-17 12:30:00,122.46,122.57,122.34,122.57,6610.0,104.195,104.2886,104.0929,104.2886,6610.0
2017-05-17 13:00:00,122.5,122.73,122.45,122.73,8474.0,104.229,104.4247,104.1865,104.4247,8474.0
2017-05-17 13:30:00,122.64,122.78,122.55,122.73,5906.0,104.3481,104.4672,104.2715,104.4247,5906.0
2017-05-17 14:00:00,122.73,122.84,122.39,122.6,15995.0,104.4247,104.5183,104.1354,104.3141,15995.0
2017-05-17 14:30:00,122.61,122.74,122.4,122.45,9366.0,104.3226,104.4332,104.1439,104.1865,9366.0
2017-05-17 15:00:00,122.45,122.84,122.44,122.67,7166.0,104.1865,104.5183,104.178,104.3736,7166.0
2017-05-17 15:30:00,122.66,122.7,122.06,122.15,53854.0,104.3651,104.3992,103.8546,103.9312,53854.0
2017-05-18 09:30:00,122.01,122.78,121.92,122.31,10547.0,103.8121,104.4672,103.7355,104.0673,10547.0
2017-05-18 10:00:00,122.44,123.16,122.44,123.15,9584.0,104.178,104.7906,104.178,104.7821,9584.0
2017-05-18 10:30:00,123.29,123.68,122.92,123.57,17357.0,104.9012,105.233,104.5864,105.1394,17357.0
2017-05-18 11:00:00,123.68,123.93,123.41,123.57,14050.0,105.233,105.4457,105.0033,105.1394,14050.0
2017-05-18 11:30:00,123.59,123.78,123.18,123.42,7141.0,105.1564,105.3181,104.8076,105.0118,7141.0
2017-05-18 12:00:00,123.38,123.66,123.21,123.54,9546.0,104.9778,105.216,104.8331,105.1139,9546.0
2017-05-18 12:30:00,123.54,123.72,123.13,123.72,11088.0,105.1139,105.267,104.765,105.267,11088.0
2017-05-18 13:00:00,123.69,123.7,123.12,123.21,10939.0,105.2415,105.25,104.7565,104.8331,10939.0
2017-05-18 13:30:00,123.35,123.7,123.17,123.48,11787.0,104.9522,105.25,104.7991,105.0628,11787.0
2017-05-18 14:00:00,123.53,123.82,123.41,123.69,4691.0,105.1054,105.3521,105.0033,105.2415,4691.0
2017-05-18 14:30:00,123.74,123.9,123.68,123.78,11927.0,105.2841,105.4202,105.233,105.3181,11927.0
2017-05-18 15:00:00,123.82,124.0,123.7,123.94,27950.0,105.3521,105.5053,105.25,105.4542,27950.0
2017-05-18 15:30:00,123.98,124.15,123.62,123.64,61654.0,105.4883,105.6329,105.182,105.199,61654.0
2017-05-19 09:30:00,123.6,124.12,123.21,123.98,9957.0,105.1649,105.6074,104.8331,105.4883,9957.0
2017-05-19 10:00:00,123.94,124.5,123.83,124.3,18300.0,105.4542,105.9307,105.3606,105.7605,18300.0
2017-05-19 10:30:00,124.28,124.37,123.96,124.34,12573.0,105.7435,105.8201,105.4712,105.7946,12573.0
2017-05-19 11:00:00,124.32,124.63,124.3,124.63,13108.0,105.7775,106.0413,105.7605,106.0413,13108.0
2017-05-19 11:30:00,124.64,124.66,124.39,124.39,7139.0,106.0498,106.0668,105.8371,105.8371,7139.0
2017-05-19 12:00:00,124.42,124.5,124.26,124.5,5210.0,105.8626,105.9307,105.7265,105.9307,5210.0
2017-05-19 12:30:00,124.46,124.81,124.46,124.73,6785.0,105.8967,106.1945,105.8967,106.1264,6785.0
2017-05-19 13:00:00,124.71,124.73,124.28,124.33,10859.0,106.1094,106.1264,105.7435,105.7861,10859.0
2017-05-19 13:30:00,124.31,124.59,124.26,124.49,10246.0,105.769,106.0073,105.7265,105.9222,10246.0
2017-05-19 14:00:00,124.46,124.52,124.22,124.35,11050.0,105.8967,105.9477,105.6925,105.8031,11050.0
2017-05-19 14:30:00,124.34,124.68,124.26,124.58,12759.0,105.7946,106.0839,105.7265,105.9988,12759.0
2017-05-19 15:00:00,124.53,124.58,124.16,124.16,13252.0,105.9562,105.9988,105.6414,105.6414,13252.0
2017-05-19 15:30:00,124.13,124.3,123.96,124.28,64105.0,105.6159,105.7605,105.4712,105.7435,64105.0
2017-05-22 09:30:00,125.08,125.35,125.04,125.19,4309.0,106.4242,106.6539,106.3902,106.5178,4309.0
2017-05-22 10:00:00,125.08,125.22,124.63,124.9,5921.0,106.4242,106.5433,106.0413,106.271,5921.0
2017-05-22 10:30:00,124.9,124.99,124.48,124.69,7188.0,106.271,106.3476,105.9137,106.0924,7188.0
2017-05-22 11:00:00,124.69,125.04,124.6,125.04,6890.0,106.0924,106.3902,106.0158,106.3902,6890.0
2017-05-22 11:30:00,125.0,125.18,125.0,125.14,4100.0,106.3561,106.5093,106.3561,106.4752,4100.0
2017-05-22 12:00:00,125.13,125.49,125.13,125.49,8876.0,106.4667,106.773,106.4667,106.773,8876.0
2017-05-22 12:30:00,125.39,125.46,125.29,125.35,4067.0,106.688,106.7475,106.6029,106.6539,4067.0
2017-05-22 13:00:00,125.3,125.6,125.28,125.59,7323.0,106.6114,106.8666,106.5944,106.8581,7323.0
2017-05-22 13:30:00,125.59,125.65,125.38,125.53,9775.0,106.8581,106.9092,106.6794,106.8071,9775.0
2017-05-22 14:00:00,125.44,125.61,125.39,125.46,7946.0,106.7305,106.8751,106.688,106.7475,7946.0
2017-05-22 14:30:00,125.43,125.47,125.21,125.26,5867.0,106.722,106.756,106.5348,106.5773,5867.0
2017-05-22 15:00:00,125.23,125.28,125.06,125.19,11926.0,106.5518,106.5944,106.4072,106.5178,11926.0
2017-05-22 15:30:00,125.23,125.43,125.11,125.19,43153.0,106.5518,106.722,106.4497,106.5178,43153.0
2017-05-23 09:30:00,125.24,125.24,124.24,124.5,9751.0,106.5603,106.5603,105.7095,105.9307,9751.0
2017-05-23 10:00:00,124.48,124.61,124.14,124.52,18991.0,105.9137,106.0243,105.6244,105.9477,18991.0
2017-05-23 10:30:00,124.56,124.97,124.56,124.93,8976.0,105.9818,106.3306,105.9818,106.2966,8976.0
2017-05-23 11:00:00,124.91,125.21,124.88,125.21,17795.0,106.2795,106.5348,106.254,106.5348,17795.0
2017-05-23 11:30:00,125.22,125.59,125.22,125.32,10505.0,106.5433,106.8581,106.5433,106.6284,10505.0
2017-05-23 12:00:00,125.29,125.45,125.25,125.26,13484.0,106.6029,106.739,106.5688,106.5773,13484.0
2017-05-23 12:30:00,125.22,125.22,124.92,124.99,22171.0,106.5433,106.5433,106.2881,106.3476,22171.0
2017-05-23 13:00:00,124.95,125.0,124.9,124.94,13368.0,106.3136,106.3561,106.271,106.3051,13368.0
2017-05-23 13:30:00,124.99,124.99,124.72,124.74,10386.0,106.3476,106.3476,106.1179,106.1349,10386.0
2017-05-23 14:00:00,124.76,124.76,124.58,124.67,19226.0,106.1519,106.1519,105.9988,106.0753,19226.0
2017-05-23 14:30:00,124.56,125.24,124.56,124.93,33141.0,105.9818,106.5603,105.9818,106.2966,33141.0
2017-05-23 15:00:00,125.0,125.21,124.85,124.93,24354.0,106.3561,106.5348,106.2285,106.2966,24354.0
2017-05-23 15:30:00,124.9,125.08,124.87,124.87,48833.0,106.271,106.4242,106.2455,106.2455,48833.0
2017-05-24 09:30:00,125.28,125.55,124.51,125.29,15630.0,106.5944,106.8241,105.9392,106.6029,15630.0
2017-05-24 10:00:00,125.18,125.59,125.1,125.47,17276.0,106.5093,106.8581,106.4412,106.756,17276.0
2017-05-24 10:30:00,125.51,125.51,125.14,125.15,7905.0,106.7901,106.7901,106.4752,106.4838,7905.0
2017-05-24 11:00:00,125.18,125.35,125.12,125.14,19871.0,106.5093,106.6539,106.4582,106.4752,19871.0
2017-05-24 11:30:00,125.18,125.33,124.96,125.07,18223.0,106.5093,106.6369,106.3221,106.4157,18223.0
2017-05-24 12:00:00,125.07,125.16,124.99,125.04,4642.0,106.4157,106.4923,106.3476,106.3902,4642.0
2017-05-24 12:30:00,125.09,125.16,124.85,124.85,17794.0,106.4327,106.4923,106.2285,106.2285,17794.0
2017-05-24 13:00:00,124.91,125.01,124.59,124.72,22257.0,106.2795,106.3646,106.0073,106.1179,22257.0
2017-05-24 13:30:00,124.74,124.86,124.62,124.7,6418.0,106.1349,106.237,106.0328,106.1009,6418.0
2017-05-24 14:00:00,124.67,124.77,124.43,124.73,10238.0,106.0753,106.1604,105.8711,106.1264,10238.0
2017-05-24 14:30:00,124.71,124.71,124.49,124.5,11941.0,106.1094,106.1094,105.9222,105.9307,11941.0
2017-05-24 15:00:00,124.56,124.56,124.31,124.47,73943.0,105.9818,105.9818,105.769,105.9052,73943.0
2017-05-24 15:30:00,124.5,124.59,124.41,124.41,62923.0,105.9307,106.0073,105.8541,105.8541,62923.0
2017-05-25 09:30:00,124.22,125.2,124.22,125.03,23722.0,105.6925,106.5263,105.6925,106.3817,23722.0
2017-05-25 10:00:00,125.0,125.12,124.88,125.0,17471.0,106.3561,106.4582,106.254,106.3561,17471.0
2017-05-25 10:30:00,124.98,125.06,124.67,124.67,19987.0,106.3391,106.4072,106.0753,106.0753,19987.0
2017-05-25 11:00:00,124.69,124.84,124.48,124.63,20936.0,106.0924,106.22,105.9137,106.0413,20936.0
2017-05-25 11:30:00,124.64,124.65,124.14,124.32,10171.0,106.0498,106.0583,105.6244,105.7775,10171.0
2017-05-25 12:00:00,124.36,124.69,124.32,124.68,4351.0,105.8116,106.0924,105.7775,106.0839,4351.0
2017-05-25 12:30:00,124.7,124.75,124.68,124.74,21803.0,106.1009,106.1434,106.0839,106.1349,21803.0
2017-05-25 13:00:00,124.75,124.8,124.7,124.75,13998.0,106.1434,106.186,106.1009,106.1434,13998.0
2017-05-25 13:30:00,124.73,124.77,124.58,124.76,21039.0,106.1264,106.1604,105.9988,106.1519,21039.0
2017-05-25 14:00:00,124.76,124.91,124.69,124.86,57238.0,106.1519,106.2795,106.0924,106.237,57238.0
2017-05-25 14:30:00,124.91,124.96,124.79,124.87,13268.0,106.2795,106.3221,106.1774,106.2455,13268.0
2017-05-25 15:00:00,124.85,124.9,124.76,124.82,17182.0,106.2285,106.271,106.1519,106.203,17182.0
2017-05-25 15:30:00,124.83,125.17,124.82,125.0,58654.0,106.2115,106.5008,106.203,106.3561,58654.0
2017-05-26 09:30:00,124.76,124.92,124.76,124.78,2337.0,106.1519,106.2881,106.1519,106.1689,2337.0
2017-05-26 10:00:00,124.83,124.95,124.75,124.82,4469.0,106.2115,106.3136,106.1434,106.203,4469.0
2017-05-26 10:30:00,125.06,125.53,125.05,125.22,5554.0,106.4072,106.8071,106.3987,106.5433,5554.0
2017-05-26 11:00:00,125.12,125.56,125.12,125.52,4110.0,106.4582,106.8326,106.4582,106.7986,4110.0
2017-05-26 11:30:00,125.57,125.57,125.35,125.44,3577.0,106.8411,106.8411,106.6539,106.7305,3577.0
2017-05-26 12:00:00,125.41,125.62,125.35,125.62,2105.0,106.705,106.8837,106.6539,106.8837,2105.0
2017-05-26 12:30:00,125.65,125.79,125.64,125.72,1290.0,106.9092,107.0283,106.9007,106.9687,1290.0
2017-05-26 13:00:00,125.67,125.84,125.62,125.69,3753.0,106.9262,107.0708,106.8837,106.9432,3753.0
2017-05-26 13:30:00,125.61,125.68,125.59,125.65,1931.0,106.8751,106.9347,106.8581,106.9092,1931.0
2017-05-26 14:00:00,125.61,125.77,125.58,125.65,5568.0,106.8751,107.0113,106.8496,106.9092,5568.0
2017-05-26 14:30:00,125.61,125.69,125.56,125.69,4893.0,106.8751,106.9432,106.8326,106.9432,4893.0
2017-05-26 15:00:00,125.65,125.72,125.61,125.69,7949.0,106.9092,106.9687,106.8751,106.9432,7949.0
2017-05-26 15:30:00,125.67,125.73,125.46,125.58,43761.0,106.9262,106.9772,106.7475,106.8496,43761.0
2017-05-30 09:30:00,125.55,125.85,125.26,125.39,4978.0,106.8241,107.0793,106.5773,106.688,4978.0
2017-05-30 10:00:00,125.34,125.42,124.33,124.51,8065.0,106.6454,106.7135,105.7861,105.9392,8065.0
2017-05-30 10:30:00,124.45,124.94,124.41,124.91,5387.0,105.8882,106.3051,105.8541,106.2795,5387.0
2017-05-30 11:00:00,124.96,125.05,124.73,124.86,5432.0,106.3221,106.3987,106.1264,106.237,5432.0
2017-05-30 11:30:00,124.89,125.21,124.84,124.91,5707.0,106.2625,106.5348,106.22,106.2795,5707.0
2017-05-30 12:00:00,125.07,125.27,124.93,125.27,1500.0,106.4157,106.5859,106.2966,106.5859,1500.0
2017-05-30 12:30:00,125.21,125.32,125.1,125.12,3044.0,106.5348,106.6284,106.4412,106.4582,3044.0
2017-05-30 13:00:00,125.17,125.25,125.11,125.2,2199.0,106.5008,106.5688,106.4497,106.5263,2199.0
2017-05-30 13:30:00,125.22,125.43,125.16,125.26,7494.0,106.5433,106.722,106.4923,106.5773,7494.0
2017-05-30 14:00:00,125.17,125.23,125.03,125.04,5166.0,106.5008,106.5518,106.3817,106.3902,5166.0
2017-05-30 14:30:00,125.09,125.16,124.99,125.16,2378.0,106.4327,106.4923,106.3476,106.4923,2378.0
2017-05-30 15:00:00,125.15,125.24,124.88,125.02,5696.0,106.4838,106.5603,106.254,106.3731,5696.0
2017-05-30 15:30:00,124.99,125.1,124.77,124.78,27769.0,106.3476,106.4412,106.1604,106.1689,27769.0
2017-05-31 09:30:00,124.56,124.56,123.19,123.19,9279.0,105.9818,105.9818,104.8161,104.8161,9279.0
2017-05-31 10:00:00,123.35,123.78,123.11,123.68,11302.0,104.9522,105.3181,104.748,105.233,11302.0
2017-05-31 10:30:00,123.82,124.52,123.75,124.39,21766.0,105.3521,105.9477,105.2926,105.8371,21766.0
2017-05-31 11:00:00,124.4,124.52,124.25,124.34,24773.0,105.8456,105.9477,105.718,105.7946,24773.0
2017-05-31 11:30:00,124.37,124.43,124.1,124.22,10595.0,105.8201,105.8711,105.5904,105.6925,10595.0
2017-05-31 12:00:00,124.32,124.33,124.03,124.03,6871.0,105.7775,105.7861,105.5308,105.5308,6871.0
2017-05-31 12:30:00,124.08,124.1,123.8,124.08,9092.0,105.5733,105.5904,105.3351,105.5733,9092.0
2017-05-31 13:00:00,124.04,124.04,123.83,123.99,6709.0,105.5393,105.5393,105.3606,105.4968,6709.0
2017-05-31 13:30:00,123.99,124.12,123.93,124.07,4000.0,105.4968,105.6074,105.4457,105.5648,4000.0
2017-05-31 14:00:00,124.05,124.05,123.83,123.98,11016.0,105.5478,105.5478,105.3606,105.4883,11016.0
2017-05-31 14:30:00,123.98,124.26,123.98,124.03,14767.0,105.4883,105.7265,105.4883,105.5308,14767.0
2017-05-31 15:00:00,124.03,124.25,123.88,124.25,33499.0,105.5308,105.718,105.4032,105.718,33499.0
2017-05-31 15:30:00,124.24,124.64,124.24,124.48,46865.0,105.7095,106.0498,105.7095,105.9137,46865.0
2017-06-01 09:30:00,125.05,125.49,124.57,125.17,9002.0,106.3987,106.773,105.9903,106.5008,9002.0
2017-06-01 10:00:00,125.12,125.57,124.67,125.42,7928.0,106.4582,106.8411,106.0753,106.7135,7928.0
2017-06-01 10:30:00,125.59,125.59,125.08,125.22,7300.0,106.8581,106.8581,106.4242,106.5433,7300.0
2017-06-01 11:00:00,125.11,125.33,125.08,125.17,8436.0,106.4497,106.6369,106.4242,106.5008,8436.0
2017-06-01 11:30:00,125.45,125.89,125.41,125.71,5598.0,106.739,107.1134,106.705,106.9602,5598.0
2017-06-01 12:00:00,125.72,125.79,125.63,125.74,5220.0,106.9687,107.0283,106.8922,106.9858,5220.0
2017-06-01 12:30:00,125.66,126.05,125.66,125.98,13251.0,106.9177,107.2495,106.9177,107.19,13251.0
2017-06-01 13:00:00,125.98,126.38,125.98,126.38,8200.0,107.19,107.5303,107.19,107.5303,8200.0
2017-06-01 13:30:00,126.38,126.58,126.34,126.48,9838.0,107.5303,107.7005,107.4963,107.6154,9838.0
2017-06-01 14:00:00,126.53,126.72,126.39,126.72,18105.0,107.6579,107.8196,107.5388,107.8196,18105.0
2017-06-01 14:30:00,126.77,126.86,126.35,126.35,20508.0,107.8621,107.9387,107.5048,107.5048,20508.0
2017-06-01 15:00:00,126.36,126.65,126.29,126.64,26495.0,107.5133,107.76,107.4537,107.7515,26495.0
2017-06-01 15:30:00,126.66,127.2,126.64,127.19,118593.0,107.7685,108.228,107.7515,108.2195,118593.0
2017-06-02 09:30:00,126.55,126.89,125.98,126.04,35587.0,107.6749,107.9642,107.19,107.241,35587.0
2017-06-02 10:00:00,126.02,126.48,125.92,126.33,21268.0,107.224,107.6154,107.1389,107.4878,21268.0
2017-06-02 10:30:00,126.34,126.86,126.26,126.71,18700.0,107.4963,107.9387,107.4282,107.8111,18700.0
2017-06-02 11:00:00,126.7,126.72,126.28,126.43,15461.0,107.8026,107.8196,107.4452,107.5728,15461.0
2017-06-02 11:30:00,126.42,126.62,126.23,126.55,27499.0,107.5643,107.7345,107.4027,107.6749,27499.0
2017-06-02 12:00:00,126.55,126.55,126.23,126.36,4844.0,107.6749,107.6749,107.4027,107.5133,4844.0
2017-06-02 12:30:00,126.31,126.33,126.12,126.33,5391.0,107.4707,107.4878,107.3091,107.4878,5391.0
2017-06-02 13:00:00,126.21,126.23,126.11,126.12,13774.0,107.3857,107.4027,107.3006,107.3091,13774.0
2017-06-02 13:30:00,126.2,126.38,126.2,126.36,2883.0,107.3771,107.5303,107.3771,107.5133,2883.0
2017-06-02 14:00:00,126.43,126.51,126.3,126.3,5121.0,107.5728,107.6409,107.4622,107.4622,5121.0
2017-06-02 14:30:00,126.31,126.31,125.97,126.21,13914.0,107.4707,107.4707,107.1814,107.3857,13914.0
2017-06-02 15:00:00,126.23,126.52,126.23,126.49,15609.0,107.4027,107.6494,107.4027,107.6239,15609.0
2017-06-02 15:30:00,126.48,126.58,125.83,126.03,61578.0,107.6154,107.7005,107.0623,107.2325,61578.0
2017-06-05 09:30:00,126.03,126.13,125.27,125.57,16085.0,107.2325,107.3176,106.5859,106.8411,16085.0
2017-06-05 10:00:00,125.62,125.84,125.53,125.76,10831.0,106.8837,107.0708,106.8071,107.0028,10831.0
2017-06-05 10:30:00,125.75,125.75,125.62,125.71,10297.0,106.9943,106.9943,106.8837,106.9602,10297.0
2017-06-05 11:00:00,125.74,125.75,125.39,125.39,6665.0,106.9858,106.9943,106.688,106.688,6665.0
2017-06-05 11:30:00,125.37,125.37,125.21,125.31,1500.0,106.6709,106.6709,106.5348,106.6199,1500.0
2017-06-05 12:00:00,125.44,125.51,125.38,125.41,4149.0,106.7305,106.7901,106.6794,106.705,4149.0
2017-06-05 12:30:00,125.48,125.48,125.18,125.27,4089.0,106.7645,106.7645,106.5093,106.5859,4089.0
2017-06-05 13:00:00,125.25,125.31,125.12,125.13,2900.0,106.5688,106.6199,106.4582,106.4667,2900.0
2017-06-05 13:30:00,125.03,125.14,124.99,125.08,3212.0,106.3817,106.4752,106.3476,106.4242,3212.0
2017-06-05 14:00:00,125.07,125.08,124.93,124.99,3913.0,106.4157,106.4242,106.2966,106.3476,3913.0
2017-06-05 14:30:00,125.06,125.19,125.0,125.05,5847.0,106.4072,106.5178,106.3561,106.3987,5847.0
2017-06-05 15:00:00,125.02,125.02,124.78,124.83,7300.0,106.3731,106.3731,106.1689,106.2115,7300.0
2017-06-05 15:30:00,124.89,125.1,124.72,124.87,56391.0,106.2625,106.4412,106.1179,106.2455,56391.0
2017-06-06 09:30:00,123.78,124.5,123.27,123.9,4800.0,105.3181,105.9307,104.8842,105.4202,4800.0
2017-06-06 10:00:00,123.92,123.97,123.68,123.95,4509.0,105.4372,105.4798,105.233,105.4627,4509.0
2017-06-06 10:30:00,123.94,123.94,123.46,123.49,3688.0,105.4542,105.4542,105.0458,105.0713,3688.0
2017-06-06 11:00:00,123.54,123.59,123.24,123.26,29284.0,105.1139,105.1564,104.8586,104.8756,29284.0
2017-06-06 11:30:00,123.26,123.44,123.23,123.23,7633.0,104.8756,105.0288,104.8501,104.8501,7633.0
2017-06-06 12:00:00,123.33,123.37,123.19,123.19,3596.0,104.9352,104.9692,104.8161,104.8161,3596.0
2017-06-06 12:30:00,123.27,123.27,122.95,123.05,8295.0,104.8842,104.8842,104.6119,104.697,8295.0
2017-06-06 13:00:00,123.06,123.07,122.78,123.0,4781.0,104.7055,104.714,104.4672,104.6544,4781.0
2017-06-06 13:30:00,122.88,123.06,122.83,123.06,4683.0,104.5523,104.7055,104.5098,104.7055,4683.0
2017-06-06 14:00:00,123.02,123.15,123.01,123.05,6451.0,104.6714,104.7821,104.6629,104.697,6451.0
2017-06-06 14:30:00,123.09,123.57,123.08,123.44,11302.0,104.731,105.1394,104.7225,105.0288,11302.0
2017-06-06 15:00:00,123.42,123.63,123.42,123.59,6255.0,105.0118,105.1905,105.0118,105.1564,6255.0
2017-06-06 15:30:00,123.58,123.61,123.04,123.21,40096.0,105.1479,105.1734,104.6885,104.8331,40096.0
2017-06-07 09:30:00,123.34,123.4,122.69,123.16,8141.0,104.9437,104.9948,104.3907,104.7906,8141.0
2017-06-07 10:00:00,123.26,123.67,123.02,123.55,16744.0,104.8756,105.2245,104.6714,105.1224,16744.0
2017-06-07 10:30:00,123.46,123.59,123.09,123.22,23498.0,105.0458,105.1564,104.731,104.8416,23498.0
2017-06-07 11:00:00,123.23,123.26,123.05,123.05,3301.0,104.8501,104.8756,104.697,104.697,3301.0
2017-06-07 11:30:00,122.99,123.15,122.88,123.08,5125.0,104.6459,104.7821,104.5523,104.7225,5125.0
2017-06-07 12:00:00,123.13,123.27,123.01,123.19,17334.0,104.765,104.8842,104.6629,104.8161,17334.0
2017-06-07 12:30:00,123.19,123.2,122.79,122.95,10000.0,104.8161,104.8246,104.4757,104.6119,10000.0
2017-06-07 13:00:00,122.95,123.0,122.72,122.98,5176.0,104.6119,104.6544,104.4162,104.6374,5176.0
2017-06-07 13:30:00,122.92,123.16,122.88,123.0,15937.0,104.5864,104.7906,104.5523,104.6544,15937.0
2017-06-07 14:00:00,122.99,123.06,122.65,122.86,9798.0,104.6459,104.7055,104.3566,104.5353,9798.0
2017-06-07 14:30:00,122.85,122.99,122.67,122.83,15682.0,104.5268,104.6459,104.3736,104.5098,15682.0
2017-06-07 15:00:00,122.83,122.87,122.54,122.79,16937.0,104.5098,104.5438,104.263,104.4757,16937.0
2017-06-07 15:30:00,122.83,122.84,122.52,122.67,38374.0,104.5098,104.5183,104.246,104.3736,38374.0
2017-06-08 09:30:00,122.37,123.6,122.37,123.5,16547.0,104.1184,105.1649,104.1184,105.0799,16547.0
2017-06-08 10:00:00,123.75,124.64,123.65,124.39,8782.0,105.2926,106.0498,105.2075,105.8371,8782.0
2017-06-08 10:30:00,124.38,124.83,124.33,124.53,12941.0,105.8286,106.2115,105.7861,105.9562,12941.0
2017-06-08 11:00:00,124.44,125.36,124.42,125.15,13989.0,105.8797,106.6624,105.8626,106.4838,13989.0
2017-06-08 11:30:00,125.15,125.42,125.06,125.07,8258.0,106.4838,106.7135,106.4072,106.4157,8258.0
2017-06-08 12:00:00,125.05,125.65,125.05,125.53,5316.0,106.3987,106.9092,106.3987,106.8071,5316.0
2017-06-08 12:30:00,125.52,125.85,125.38,125.75,17483.0,106.7986,107.0793,106.6794,106.9943,17483.0
2017-06-08 13:00:00,125.75,125.83,125.57,125.58,10013.0,106.9943,107.0623,106.8411,106.8496,10013.0
2017-06-08 13:30:00,125.63,125.76,125.32,125.67,15547.0,106.8922,107.0028,106.6284,106.9262,15547.0
2017-06-08 14:00:00,125.77,125.87,125.43,125.45,10931.0,107.0113,107.0964,106.722,106.739,10931.0
2017-06-08 14:30:00,125.5,125.5,125.15,125.42,11877.0,106.7816,106.7816,106.4838,106.7135,11877.0
2017-06-08 15:00:00,125.43,125.59,125.4,125.52,13930.0,106.722,106.8581,106.6965,106.7986,13930.0
2017-06-08 15:30:00,125.52,125.75,125.35,125.66,73837.0,106.7986,106.9943,106.6539,106.9177,73837.0
2017-06-09 09:30:00,126.0,126.09,125.54,126.05,11835.0,107.207,107.2836,106.8156,107.2495,11835.0
2017-06-09 10:00:00,125.8,126.32,125.77,126.27,7690.0,107.0368,107.4792,107.0113,107.4367,7690.0
2017-06-09 10:30:00,126.27,126.44,126.23,126.34,2400.0,107.4367,107.5813,107.4027,107.4963,2400.0
2017-06-09 11:00:00,126.41,127.01,126.4,126.97,4519.0,107.5558,108.0663,107.5473,108.0323,4519.0
2017-06-09 11:30:00,127.02,127.13,126.69,126.88,4249.0,108.0748,108.1684,107.7941,107.9557,4249.0
2017-06-09 12:00:00,126.8,127.4,126.79,127.33,8484.0,107.8877,108.3982,107.8791,108.3386,8484.0
2017-06-09 12:30:00,127.42,127.52,127.34,127.52,3927.0,108.4152,108.5003,108.3471,108.5003,3927.0
2017-06-09 13:00:00,127.55,127.84,127.49,127.84,3419.0,108.5258,108.7725,108.4747,108.7725,3419.0
2017-06-09 13:30:00,127.85,128.11,127.42,127.58,10509.0,108.781,109.0023,108.4152,108.5513,10509.0
2017-06-09 14:00:00,127.64,127.87,127.55,127.74,10899.0,108.6024,108.7981,108.5258,108.6875,10899.0
2017-06-09 14:30:00,127.7,127.78,127.22,127.38,10830.0,108.6534,108.7215,108.245,108.3811,10830.0
2017-06-09 15:00:00,127.32,127.95,127.32,127.9,6283.0,108.3301,108.8661,108.3301,108.8236,6283.0
2017-06-09 15:30:00,127.84,128.05,127.64,127.99,31176.0,108.7725,108.9512,108.6024,108.9002,31176.0
2017-06-12 09:30:00,127.74,128.32,127.38,127.78,30408.0,108.6875,109.1809,108.3811,108.7215,30408.0
2017-06-12 10:00:00,127.98,128.07,127.61,127.84,23553.0,108.8917,108.9682,108.5768,108.7725,23553.0
2017-06-12 10:30:00,127.87,128.44,127.85,128.37,36659.0,108.7981,109.283,108.781,109.2235,36659.0
2017-06-12 11:00:00,128.3,128.36,127.26,127.27,9872.0,109.1639,109.215,108.279,108.2876,9872.0
2017-06-12 11:30:00,127.19,127.27,126.87,127.13,6515.0,108.2195,108.2876,107.9472,108.1684,6515.0
2017-06-12 12:00:00,127.16,127.47,126.96,127.47,30228.0,108.194,108.4577,108.0238,108.4577,30228.0
2017-06-12 12:30:00,127.5,127.5,127.15,127.22,3919.0,108.4832,108.4832,108.1855,108.245,3919.0
2017-06-12 13:00:00,127.21,127.44,127.16,127.32,5308.0,108.2365,108.4322,108.194,108.3301,5308.0
2017-06-12 13:30:00,127.36,127.46,127.2,127.26,3207.0,108.3641,108.4492,108.228,108.279,3207.0
2017-06-12 14:00:00,127.19,127.23,126.8,126.8,7238.0,108.2195,108.2535,107.8877,107.8877,7238.0
2017-06-12 14:30:00,126.87,127.33,126.86,127.33,5876.0,107.9472,108.3386,107.9387,108.3386,5876.0
2017-06-12 15:00:00,127.3,127.62,127.28,127.62,6326.0,108.3131,108.5854,108.2961,108.5854,6326.0
2017-06-12 15:30:00,127.57,127.75,127.37,127.72,32775.0,108.5428,108.696,108.3726,108.6704,32775.0
2017-06-13 09:30:00,128.38,128.44,127.45,127.98,5080.0,109.232,109.283,108.4407,108.8917,5080.0
2017-06-13 10:00:00,127.77,128.3,127.76,128.0,4200.0,108.713,109.1639,108.7045,108.9087,4200.0
2017-06-13 10:30:00,128.06,128.16,127.72,128.07,7100.0,108.9597,109.0448,108.6704,108.9682,7100.0
2017-06-13 11:00:00,128.11,128.47,128.05,128.12,4426.0,109.0023,109.3086,108.9512,109.0108,4426.0
2017-06-13 11:30:00,128.16,128.32,128.12,128.26,4150.0,109.0448,109.1809,109.0108,109.1299,4150.0
2017-06-13 12:00:00,127.97,128.06,127.82,127.97,4600.0,108.8831,108.9597,108.7555,108.8831,4600.0
2017-06-13 12:30:00,128.01,128.23,128.01,128.2,2701.0,108.9172,109.1044,108.9172,109.0788,2701.0
2017-06-13 13:00:00,128.17,128.21,128.04,128.09,2900.0,109.0533,109.0874,108.9427,108.9852,2900.0
2017-06-13 13:30:00,128.09,128.24,128.07,128.16,4200.0,108.9852,109.1129,108.9682,109.0448,4200.0
2017-06-13 14:00:00,128.16,128.23,127.97,127.97,5813.0,109.0448,109.1044,108.8831,108.8831,5813.0
2017-06-13 14:30:00,127.93,128.01,127.81,127.87,8584.0,108.8491,108.9172,108.747,108.7981,8584.0
2017-06-13 15:00:00,127.87,128.05,127.76,127.97,6454.0,108.7981,108.9512,108.7045,108.8831,6454.0
2017-06-13 15:30:00,128.01,128.06,127.73,127.94,32184.0,108.9172,108.9597,108.6789,108.8576,32184.0
2017-06-14 09:30:00,127.23,128.27,127.23,127.77,7843.0,108.2535,109.1384,108.2535,108.713,7843.0
2017-06-14 10:00:00,127.73,127.98,127.37,127.49,14335.0,108.6789,108.8917,108.3726,108.4747,14335.0
2017-06-14 10:30:00,127.62,127.63,127.03,127.12,5900.0,108.5854,108.5939,108.0833,108.1599,5900.0
2017-06-14 11:00:00,127.07,127.3,126.76,126.81,14029.0,108.1174,108.3131,107.8536,107.8962,14029.0
2017-06-14 11:30:00,126.83,126.83,126.26,126.29,6329.0,107.9132,107.9132,107.4282,107.4537,6329.0
2017-06-14 12:00:00,126.34,126.41,126.07,126.22,5400.0,107.4963,107.5558,107.2665,107.3942,5400.0
2017-06-14 12:30:00,126.26,126.48,126.19,126.27,9000.0,107.4282,107.6154,107.3686,107.4367,9000.0
2017-06-14 13:00:00,126.36,126.63,126.35,126.46,5110.0,107.5133,107.743,107.5048,107.5984,5110.0
2017-06-14 13:30:00,126.44,126.86,126.44,126.86,4903.0,107.5813,107.9387,107.5813,107.9387,4903.0
2017-06-14 14:00:00,126.81,127.07,126.56,127.06,6761.0,107.8962,108.1174,107.6835,108.1089,6761.0
2017-06-14 14:30:00,127.22,127.36,126.87,127.21,5038.0,108.245,108.3641,107.9472,108.2365,5038.0
2017-06-14 15:00:00,127.16,127.6,127.1,127.49,8920.0,108.194,108.5683,108.1429,108.4747,8920.0
2017-06-14 15:30:00,127.56,127.87,127.48,127.8,23613.0,108.5343,108.7981,108.4662,108.7385,23613.0
2017-06-15 09:30:00,127.2,127.97,127.07,127.84,5396.0,108.228,108.8831,108.1174,108.7725,5396.0
2017-06-15 10:00:00,127.87,128.17,127.29,127.29,6445.0,108.7981,109.0533,108.3046,108.3046,6445.0
2017-06-15 10:30:00,127.47,127.77,126.92,127.15,8725.0,108.4577,108.713,107.9898,108.1855,8725.0
2017-06-15 11:00:00,127.38,127.67,127.31,127.66,4397.0,108.3811,108.6279,108.3216,108.6194,4397.0
2017-06-15 11:30:00,127.72,127.72,127.46,127.46,3600.0,108.6704,108.6704,108.4492,108.4492,3600.0
2017-06-15 12:00:00,127.56,127.61,127.18,127.36,2553.0,108.5343,108.5768,108.211,108.3641,2553.0
2017-06-15 12:30:00,127.35,127.53,127.34,127.51,2529.0,108.3556,108.5088,108.3471,108.4918,2529.0
2017-06-15 13:00:00,127.5,127.68,127.43,127.58,4800.0,108.4832,108.6364,108.4237,108.5513,4800.0
2017-06-15 13:30:00,127.54,127.86,127.54,127.77,3683.0,108.5173,108.7896,108.5173,108.713,3683.0
2017-06-15 14:00:00,127.77,127.81,127.47,127.65,4320.0,108.713,108.747,108.4577,108.6109,4320.0
2017-06-15 14:30:00,127.53,127.68,127.45,127.45,4074.0,108.5088,108.6364,108.4407,108.4407,4074.0
2017-06-15 15:00:00,127.58,127.89,127.58,127.83,4736.0,108.5513,108.8151,108.5513,108.764,4736.0
2017-06-15 15:30:00,127.79,127.84,127.53,127.75,22298.0,108.73,108.7725,108.5088,108.696,22298.0
2017-06-16 09:30:00,127.63,127.95,127.4,127.67,69644.0,108.5939,108.8661,108.3982,108.6279,69644.0
2017-06-16 10:00:00,127.73,127.96,127.54,127.61,6440.0,108.6789,108.8746,108.5173,108.5768,6440.0
2017-06-16 10:30:00,127.58,127.99,127.58,127.8,4241.0,108.5513,108.9002,108.5513,108.7385,4241.0
2017-06-16 11:00:00,127.89,128.07,127.85,128.03,4440.0,108.8151,108.9682,108.781,108.9342,4440.0
2017-06-16 11:30:00,128.08,128.29,128.02,128.29,4300.0,108.9767,109.1554,108.9257,109.1554,4300.0
2017-06-16 12:00:00,128.33,128.37,128.17,128.17,4938.0,109.1895,109.2235,109.0533,109.0533,4938.0
2017-06-16 12:30:00,128.21,128.31,128.03,128.03,1750.0,109.0874,109.1724,108.9342,108.9342,1750.0
2017-06-16 13:00:00,128.03,128.11,127.89,128.11,4240.0,108.9342,109.0023,108.8151,109.0023,4240.0
2017-06-16 13:30:00,128.1,128.17,128.06,128.14,4175.0,108.9938,109.0533,108.9597,109.0278,4175.0
2017-06-16 14:00:00,128.2,128.27,128.04,128.04,9814.0,109.0788,109.1384,108.9427,108.9427,9814.0
2017-06-16 14:30:00,128.04,128.26,128.01,128.18,8332.0,108.9427,109.1299,108.9172,109.0618,8332.0
2017-06-16 15:00:00,128.2,128.37,128.19,128.24,10046.0,109.0788,109.2235,109.0703,109.1129,10046.0
2017-06-16 15:30:00,128.24,128.77,128.22,128.71,43566.0,109.1129,109.5638,109.0959,109.5128,43566.0
2017-06-19 09:30:00,129.06,129.16,128.67,128.94,2550.0,109.8106,109.8957,109.4787,109.7085,2550.0
2017-06-19 10:00:00,128.94,129.44,128.94,129.34,6661.0,109.7085,110.1339,109.7085,110.0488,6661.0
2017-06-19 10:30:00,129.33,129.44,129.03,129.09,15177.0,110.0403,110.1339,109.785,109.8361,15177.0
2017-06-19 11:00:00,129.05,129.19,128.94,129.07,6990.0,109.8021,109.9212,109.7085,109.8191,6990.0
2017-06-19 11:30:00,129.09,129.34,129.09,129.3,21837.0,109.8361,110.0488,109.8361,110.0148,21837.0
2017-06-19 12:00:00,129.34,129.46,129.34,129.46,2841.0,110.0488,110.1509,110.0488,110.1509,2841.0
2017-06-19 12:30:00,129.4,129.55,129.35,129.54,3047.0,110.0999,110.2275,110.0573,110.219,3047.0
2017-06-19 13:00:00,129.5,129.63,129.47,129.56,4681.0,110.1849,110.2956,110.1594,110.236,4681.0
2017-06-19 13:30:00,129.59,129.68,129.4,129.47,5598.0,110.2615,110.3381,110.0999,110.1594,5598.0
2017-06-19 14:00:00,129.44,129.44,129.14,129.18,5016.0,110.1339,110.1339,109.8786,109.9127,5016.0
2017-06-19 14:30:00,129.25,129.27,128.99,129.04,4190.0,109.9722,109.9893,109.751,109.7936,4190.0
2017-06-19 15:00:00,129.09,129.16,129.04,129.1,4745.0,109.8361,109.8957,109.7936,109.8446,4745.0
2017-06-19 15:30:00,129.15,129.32,129.1,129.19,19437.0,109.8871,110.0318,109.8446,109.9212,19437.0
2017-06-20 09:30:00,128.82,129.1,128.7,128.88,5233.0,109.6064,109.8446,109.5043,109.6574,5233.0
2017-06-20 10:00:00,128.89,128.97,128.28,128.28,2820.0,109.6659,109.734,109.1469,109.1469,2820.0
2017-06-20 10:30:00,128.32,128.61,128.26,128.61,2301.0,109.1809,109.4277,109.1299,109.4277,2301.0
2017-06-20 11:00:00,128.61,128.85,128.27,128.5,7676.0,109.4277,109.6319,109.1384,109.3341,7676.0
2017-06-20 11:30:00,128.38,128.96,128.38,128.83,10515.0,109.232,109.7255,109.232,109.6149,10515.0
2017-06-20 12:00:00,128.8,128.84,128.2,128.51,5701.0,109.5894,109.6234,109.0788,109.3426,5701.0
2017-06-20 12:30:00,128.56,128.77,128.47,128.74,2312.0,109.3851,109.5638,109.3086,109.5383,2312.0
2017-06-20 13:00:00,128.83,129.01,128.62,129.01,1713.0,109.6149,109.768,109.4362,109.768,1713.0
2017-06-20 13:30:00,128.84,128.92,128.61,128.72,2562.0,109.6234,109.6915,109.4277,109.5213,2562.0
2017-06-20 14:00:00,128.67,128.73,128.41,128.52,5953.0,109.4787,109.5298,109.2575,109.3511,5953.0
2017-06-20 14:30:00,128.45,128.56,128.32,128.47,25610.0,109.2916,109.3851,109.1809,109.3086,25610.0
2017-06-20 15:00:00,128.4,128.46,128.17,128.38,13432.0,109.249,109.3001,109.0533,109.232,13432.0
2017-06-20 15:30:00,128.39,128.39,127.92,127.97,32344.0,109.2405,109.2405,108.8406,108.8831,32344.0
2017-06-21 09:30:00,127.94,128.55,127.42,127.97,11750.0,108.8576,109.3766,108.4152,108.8831,11750.0
2017-06-21 10:00:00,127.99,128.22,127.99,128.13,14703.0,108.9002,109.0959,108.9002,109.0193,14703.0
2017-06-21 10:30:00,128.1,128.85,128.05,128.42,40005.0,108.9938,109.6319,108.9512,109.266,40005.0
2017-06-21 11:00:00,128.31,128.38,127.82,127.91,4525.0,109.1724,109.232,108.7555,108.8321,4525.0
2017-06-21 11:30:00,127.94,128.06,127.87,128.01,3546.0,108.8576,108.9597,108.7981,108.9172,3546.0
2017-06-21 12:00:00,127.99,127.99,127.79,127.87,7594.0,108.9002,108.9002,108.73,108.7981,7594.0
2017-06-21 12:30:00,127.87,127.88,127.57,127.57,3931.0,108.7981,108.8066,108.5428,108.5428,3931.0
2017-06-21 13:00:00,127.68,127.73,127.57,127.6,3100.0,108.6364,108.6789,108.5428,108.5683,3100.0
2017-06-21 13:30:00,127.6,127.63,127.1,127.27,14620.0,108.5683,108.5939,108.1429,108.2876,14620.0
2017-06-21 14:00:00,127.27,127.42,127.17,127.25,3710.0,108.2876,108.4152,108.2025,108.2705,3710.0
2017-06-21 14:30:00,127.23,127.43,127.04,127.35,5656.0,108.2535,108.4237,108.0919,108.3556,5656.0
2017-06-21 15:00:00,127.36,127.58,127.13,127.57,12393.0,108.3641,108.5513,108.1684,108.5428,12393.0
2017-06-21 15:30:00,127.55,127.6,127.31,127.43,35989.0,108.5258,108.5683,108.3216,108.4237,35989.0
2017-06-22 09:30:00,127.37,127.37,126.44,126.51,4672.0,108.3726,108.3726,107.5813,107.6409,4672.0
2017-06-22 10:00:00,126.68,126.68,126.11,126.11,18608.0,107.7856,107.7856,107.3006,107.3006,18608.0
2017-06-22 10:30:00,126.17,126.93,126.16,126.77,7680.0,107.3516,107.9983,107.3431,107.8621,7680.0
2017-06-22 11:00:00,126.78,127.04,126.77,126.79,3448.0,107.8706,108.0919,107.8621,107.8791,3448.0
2017-06-22 11:30:00,126.89,127.11,126.78,126.99,11001.0,107.9642,108.1514,107.8706,108.0493,11001.0
2017-06-22 12:00:00,126.97,127.23,126.83,127.04,16411.0,108.0323,108.2535,107.9132,108.0919,16411.0
2017-06-22 12:30:00,127.06,127.06,126.88,126.97,4744.0,108.1089,108.1089,107.9557,108.0323,4744.0
2017-06-22 13:00:00,126.91,127.03,126.79,127.03,4324.0,107.9812,108.0833,107.8791,108.0833,4324.0
2017-06-22 13:30:00,127.12,127.16,127.01,127.1,5160.0,108.1599,108.194,108.0663,108.1429,5160.0
2017-06-22 14:00:00,127.13,127.13,126.76,126.91,3169.0,108.1684,108.1684,107.8536,107.9812,3169.0
2017-06-22 14:30:00,126.95,127.06,126.88,126.98,3032.0,108.0153,108.1089,107.9557,108.0408,3032.0
2017-06-22 15:00:00,127.03,127.16,126.79,126.81,15102.0,108.0833,108.194,107.8791,107.8962,15102.0
2017-06-22 15:30:00,126.85,126.88,126.57,126.72,27748.0,107.9302,107.9557,107.692,107.8196,27748.0
2017-06-23 09:30:00,126.92,127.18,126.08,126.26,4766.0,107.9898,108.211,107.275,107.4282,4766.0
2017-06-23 10:00:00,126.34,126.77,126.08,126.7,6640.0,107.4963,107.8621,107.275,107.8026,6640.0
2017-06-23 10:30:00,126.73,127.05,126.66,126.73,7699.0,107.8281,108.1004,107.7685,107.8281,7699.0
2017-06-23 11:00:00,126.73,126.99,126.61,126.86,16644.0,107.8281,108.0493,107.726,107.9387,16644.0
2017-06-23 11:30:00,126.98,126.98,126.56,126.56,4096.0,108.0408,108.0408,107.6835,107.6835,4096.0
2017-06-23 12:00:00,126.58,126.69,126.3,126.31,6380.0,107.7005,107.7941,107.4622,107.4707,6380.0
2017-06-23 12:30:00,126.34,126.64,126.3,126.51,6706.0,107.4963,107.7515,107.4622,107.6409,6706.0
2017-06-23 13:00:00,126.55,126.63,126.47,126.48,3790.0,107.6749,107.743,107.6069,107.6154,3790.0
2017-06-23 13:30:00,126.47,126.82,126.47,126.77,3933.0,107.6069,107.9047,107.6069,107.8621,3933.0
2017-06-23 14:00:00,126.73,126.73,126.36,126.4,8276.0,107.8281,107.8281,107.5133,107.5473,8276.0
2017-06-23 14:30:00,126.47,126.55,126.37,126.4,10468.0,107.6069,107.6749,107.5218,107.5473,10468.0
2017-06-23 15:00:00,126.42,126.74,126.37,126.54,58515.0,107.5643,107.8366,107.5218,107.6664,58515.0
2017-06-23 15:30:00,126.52,126.59,125.9,126.07,99404.0,107.6494,107.709,107.1219,107.2665,99404.0
2017-06-26 09:30:00,126.77,127.68,126.27,127.66,13495.0,107.8621,108.6364,107.4367,108.6194,13495.0
2017-06-26 10:00:00,127.68,127.96,127.08,127.18,4393.0,108.6364,108.8746,108.1259,108.211,4393.0
2017-06-26 10:30:00,127.14,127.32,126.85,126.91,5609.0,108.1769,108.3301,107.9302,107.9812,5609.0
2017-06-26 11:00:00,126.93,127.33,126.7,127.26,6083.0,107.9983,108.3386,107.8026,108.279,6083.0
2017-06-26 11:30:00,127.44,127.76,127.44,127.53,4046.0,108.4322,108.7045,108.4322,108.5088,4046.0
2017-06-26 12:00:00,127.39,127.53,127.28,127.35,3835.0,108.3897,108.5088,108.2961,108.3556,3835.0
2017-06-26 12:30:00,127.36,127.36,127.03,127.03,22252.0,108.3641,108.3641,108.0833,108.0833,22252.0
2017-06-26 13:00:00,127.2,127.34,127.0,127.07,3515.0,108.228,108.3471,108.0578,108.1174,3515.0
2017-06-26 13:30:00,127.22,127.24,126.92,126.98,3816.0,108.245,108.262,107.9898,108.0408,3816.0
2017-06-26 14:00:00,127.0,127.26,127.0,127.26,2277.0,108.0578,108.279,108.0578,108.279,2277.0
2017-06-26 14:30:00,127.3,127.35,127.18,127.31,5685.0,108.3131,108.3556,108.211,108.3216,5685.0
2017-06-26 15:00:00,127.31,127.49,127.31,127.37,5248.0,108.3216,108.4747,108.3216,108.3726,5248.0
2017-06-26 15:30:00,127.39,127.42,127.16,127.17,17371.0,108.3897,108.4152,108.194,108.2025,17371.0
2017-06-27 09:30:00,127.21,127.21,126.33,126.61,9894.0,108.2365,108.2365,107.4878,107.726,9894.0
2017-06-27 10:00:00,126.57,126.96,126.49,126.79,5939.0,107.692,108.0238,107.6239,107.8791,5939.0
2017-06-27 10:30:00,126.56,127.17,126.56,127.13,4970.0,107.6835,108.2025,107.6835,108.1684,4970.0
2017-06-27 11:00:00,127.06,127.46,127.02,127.31,13191.0,108.1089,108.4492,108.0748,108.3216,13191.0
2017-06-27 11:30:00,127.33,127.73,127.31,127.61,4501.0,108.3386,108.6789,108.3216,108.5768,4501.0
2017-06-27 12:00:00,127.54,127.54,127.41,127.51,1800.0,108.5173,108.5173,108.4067,108.4918,1800.0
2017-06-27 12:30:00,127.52,127.54,127.27,127.41,3728.0,108.5003,108.5173,108.2876,108.4067,3728.0
2017-06-27 13:00:00,127.36,127.46,127.17,127.44,5037.0,108.3641,108.4492,108.2025,108.4322,5037.0
2017-06-27 13:30:00,127.44,127.44,127.03,127.17,5256.0,108.4322,108.4322,108.0833,108.2025,5256.0
2017-06-27 14:00:00,127.14,127.28,126.81,127.08,5959.0,108.1769,108.2961,107.8962,108.1259,5959.0
2017-06-27 14:30:00,127.06,127.24,127.06,127.14,4015.0,108.1089,108.262,108.1089,108.1769,4015.0
2017-06-27 15:00:00,127.09,127.11,126.9,126.94,5685.0,108.1344,108.1514,107.9727,108.0068,5685.0
2017-06-27 15:30:00,126.94,126.97,126.78,126.84,33857.0,108.0068,108.0323,107.8706,107.9217,33857.0
2017-06-28 09:30:00,128.04,128.83,127.61,128.57,9781.0,108.9427,109.6149,108.5768,109.3937,9781.0
2017-06-28 10:00:00,128.52,128.73,128.12,128.12,13300.0,109.3511,109.5298,109.0108,109.0108,13300.0
2017-06-28 10:30:00,128.16,128.29,127.97,128.07,13833.0,109.0448,109.1554,108.8831,108.9682,13833.0
2017-06-28 11:00:00,128.22,128.8,128.12,128.69,6500.0,109.0959,109.5894,109.0108,109.4958,6500.0
2017-06-28 11:30:00,128.62,128.76,128.34,128.55,5429.0,109.4362,109.5553,109.198,109.3766,5429.0
2017-06-28 12:00:00,128.41,128.57,128.39,128.52,14115.0,109.2575,109.3937,109.2405,109.3511,14115.0
2017-06-28 12:30:00,128.48,128.56,128.42,128.5,7020.0,109.3171,109.3851,109.266,109.3341,7020.0
2017-06-28 13:00:00,128.49,128.59,128.4,128.58,2600.0,109.3256,109.4107,109.249,109.4022,2600.0
2017-06-28 13:30:00,128.47,128.6,128.35,128.43,4173.0,109.3086,109.4192,109.2065,109.2745,4173.0
2017-06-28 14:00:00,128.48,128.48,128.11,128.16,4020.0,109.3171,109.3171,109.0023,109.0448,4020.0
2017-06-28 14:30:00,128.16,128.25,128.05,128.25,9204.0,109.0448,109.1214,108.9512,109.1214,9204.0
2017-06-28 15:00:00,128.3,128.77,128.24,128.64,9700.0,109.1639,109.5638,109.1129,109.4532,9700.0
2017-06-28 15:30:00,128.49,128.96,128.49,128.85,36380.0,109.3256,109.7255,109.3256,109.6319,36380.0
2017-06-29 09:30:00,130.18,130.18,128.15,129.67,8690.0,110.7635,110.7635,109.0363,110.3296,8690.0
2017-06-29 10:00:00,129.75,129.75,128.78,129.31,10205.0,110.3977,110.3977,109.5723,110.0233,10205.0
2017-06-29 10:30:00,129.22,129.47,129.07,129.44,4524.0,109.9467,110.1594,109.8191,110.1339,4524.0
2017-06-29 11:00:00,129.25,129.42,128.67,128.79,7260.0,109.9722,110.1169,109.4787,109.5808,7260.0
2017-06-29 11:30:00,128.61,128.65,128.16,128.22,5136.0,109.4277,109.4617,109.0448,109.0959,5136.0
2017-06-29 12:00:00,128.13,128.59,128.07,128.28,5430.0,109.0193,109.4107,108.9682,109.1469,5430.0
2017-06-29 12:30:00,128.29,128.38,128.1,128.25,4772.0,109.1554,109.232,108.9938,109.1214,4772.0
2017-06-29 13:00:00,128.24,128.25,127.93,128.18,9292.0,109.1129,109.1214,108.8491,109.0618,9292.0
2017-06-29 13:30:00,128.24,129.02,128.15,129.02,4721.0,109.1129,109.7765,109.0363,109.7765,4721.0
2017-06-29 14:00:00,128.84,129.41,128.78,129.26,6730.0,109.6234,110.1084,109.5723,109.9807,6730.0
2017-06-29 14:30:00,129.39,129.54,129.17,129.36,9098.0,110.0914,110.219,109.9042,110.0658,9098.0
2017-06-29 15:00:00,129.47,129.6,128.98,128.98,43684.0,110.1594,110.27,109.7425,109.7425,43684.0
2017-06-29 15:30:00,129.02,129.31,128.89,128.92,35353.0,109.7765,110.0233,109.6659,109.6915,35353.0
2017-06-30 09:30:00,129.41,129.41,128.88,129.15,9355.0,110.1084,110.1084,109.6574,109.8871,9355.0
2017-06-30 10:00:00,129.14,129.21,128.75,128.75,22512.0,109.8786,109.9382,109.5468,109.5468,22512.0
2017-06-30 10:30:00,128.65,128.76,128.12,128.28,46600.0,109.4617,109.5553,109.0108,109.1469,46600.0
2017-06-30 11:00:00,128.31,128.61,127.77,127.77,77396.0,109.1724,109.4277,108.713,108.713,77396.0
2017-06-30 11:30:00,127.79,128.1,127.72,128.1,5558.0,108.73,108.9938,108.6704,108.9938,5558.0
2017-06-30 12:00:00,128.14,128.29,128.0,128.02,5717.0,109.0278,109.1554,108.9087,108.9257,5717.0
2017-06-30 12:30:00,127.99,128.32,127.61,127.7,8497.0,108.9002,109.1809,108.5768,108.6534,8497.0
2017-06-30 13:00:00,127.79,127.98,127.69,127.9,4254.0,108.73,108.8917,108.6449,108.8236,4254.0
2017-06-30 13:30:00,127.91,128.28,127.84,127.92,37084.0,108.8321,109.1469,108.7725,108.8406,37084.0
2017-06-30 14:00:00,127.96,128.12,127.91,127.94,5308.0,108.8746,109.0108,108.8321,108.8576,5308.0
2017-06-30 14:30:00,128.06,128.51,128.01,128.41,77656.0,108.9597,109.3426,108.9172,109.2575,77656.0
2017-06-30 15:00:00,128.38,128.52,128.08,128.36,18804.0,109.232,109.3511,108.9767,109.215,18804.0
2017-06-30 15:30:00,128.37,128.9,128.27,128.27,40325.0,109.2235,109.6744,109.1384,109.1384,40325.0
2017-07-03 09:30:00,129.31,129.78,128.94,129.78,16786.0,110.0233,110.4232,109.7085,110.4232,16786.0
2017-07-03 10:00:00,129.91,130.72,129.83,130.43,17567.0,110.5338,111.223,110.4657,110.9762,17567.0
2017-07-03 10:30:00,130.43,131.2,130.34,130.99,13846.0,110.9762,111.6314,110.8997,111.4527,13846.0
2017-07-03 11:00:00,131.12,131.93,130.95,131.88,35152.0,111.5633,112.2525,111.4187,112.21,35152.0
2017-07-03 11:30:00,131.82,132.21,131.74,131.85,11780.0,112.1589,112.4907,112.0908,112.1844,11780.0
2017-07-03 12:00:00,131.82,131.85,130.94,131.25,18337.0,112.1589,112.1844,111.4102,111.6739,18337.0
2017-07-03 12:30:00,131.26,131.45,131.02,131.15,41604.0,111.6824,111.8441,111.4782,111.5888,41604.0
2017-07-05 09:30:00,131.79,131.79,130.31,131.27,15421.0,112.1334,112.1334,110.8741,111.6909,15421.0
2017-07-05 10:00:00,131.27,131.4,131.15,131.19,12937.0,111.6909,111.8016,111.5888,111.6229,12937.0
2017-07-05 10:30:00,131.3,131.39,131.2,131.33,13384.0,111.7165,111.7931,111.6314,111.742,13384.0
2017-07-05 11:00:00,131.41,131.6,131.29,131.44,9231.0,111.8101,111.9717,111.708,111.8356,9231.0
2017-07-05 11:30:00,131.32,131.36,131.19,131.24,20647.0,111.7335,111.7675,111.6229,111.6654,20647.0
2017-07-05 12:00:00,131.25,131.25,130.92,131.14,4310.0,111.6739,111.6739,111.3932,111.5803,4310.0
2017-07-05 12:30:00,131.17,131.45,131.13,131.24,17018.0,111.6059,111.8441,111.5718,111.6654,17018.0
2017-07-05 13:00:00,131.24,131.37,131.18,131.31,3704.0,111.6654,111.776,111.6144,111.725,3704.0
2017-07-05 13:30:00,131.35,131.6,131.35,131.58,5153.0,111.759,111.9717,111.759,111.9547,5153.0
2017-07-05 14:00:00,131.61,131.83,131.61,131.82,5226.0,111.9802,112.1674,111.9802,112.1589,5226.0
2017-07-05 14:30:00,131.72,131.82,131.46,131.46,8222.0,112.0738,112.1589,111.8526,111.8526,8222.0
2017-07-05 15:00:00,131.39,131.57,131.31,131.41,10166.0,111.7931,111.9462,111.725,111.8101,10166.0
2017-07-05 15:30:00,131.41,131.62,131.27,131.31,41647.0,111.8101,111.9887,111.6909,111.725,41647.0
2017-07-06 09:30:00,131.19,131.41,130.48,130.49,7220.0,111.6229,111.8101,111.0188,111.0273,7220.0
2017-07-06 10:00:00,130.26,131.31,130.09,130.97,5600.0,110.8316,111.725,110.6869,111.4357,5600.0
2017-07-06 10:30:00,130.93,131.22,130.52,130.52,33023.0,111.4017,111.6484,111.0528,111.0528,33023.0
2017-07-06 11:00:00,130.7,131.37,130.62,130.86,6600.0,111.206,111.776,111.1379,111.3421,6600.0
2017-07-06 11:30:00,130.78,130.93,130.63,130.73,8265.0,111.274,111.4017,111.1464,111.2315,8265.0
2017-07-06 12:00:00,130.77,131.0,130.53,130.64,4980.0,111.2655,111.4612,111.0613,111.1549,4980.0
2017-07-06 12:30:00,130.65,130.78,130.57,130.64,7114.0,111.1634,111.274,111.0954,111.1549,7114.0
2017-07-06 13:00:00,130.63,131.0,130.62,130.91,6900.0,111.1464,111.4612,111.1379,111.3846,6900.0
2017-07-06 13:30:00,130.8,130.84,130.17,130.17,10172.0,111.291,111.3251,110.755,110.755,10172.0
2017-07-06 14:00:00,130.19,130.51,130.06,130.08,11170.0,110.772,111.0443,110.6614,110.6784,11170.0
2017-07-06 14:30:00,130.06,130.36,129.99,130.33,8494.0,110.6614,110.9167,110.6019,110.8912,8494.0
2017-07-06 15:00:00,130.36,130.39,129.68,129.73,8540.0,110.9167,110.9422,110.3381,110.3806,8540.0
2017-07-06 15:30:00,129.77,129.87,129.4,129.51,58574.0,110.4147,110.4998,110.0999,110.1935,58574.0
2017-07-07 09:30:00,130.08,130.8,129.46,129.75,8679.0,110.6784,111.291,110.1509,110.3977,8679.0
2017-07-07 10:00:00,129.91,130.14,129.79,129.91,12419.0,110.5338,110.7295,110.4317,110.5338,12419.0
2017-07-07 10:30:00,129.93,130.44,129.81,130.33,5148.0,110.5508,110.9847,110.4487,110.8912,5148.0
2017-07-07 11:00:00,130.35,130.66,130.28,130.52,5601.0,110.9082,111.1719,110.8486,111.0528,5601.0
2017-07-07 11:30:00,130.59,131.16,130.59,130.9,5999.0,111.1124,111.5974,111.1124,111.3761,5999.0
2017-07-07 12:00:00,130.98,131.42,130.98,131.4,6773.0,111.4442,111.8186,111.4442,111.8016,6773.0
2017-07-07 12:30:00,131.38,131.39,131.16,131.31,4480.0,111.7845,111.7931,111.5974,111.725,4480.0
2017-07-07 13:00:00,131.26,131.35,131.0,131.05,19900.0,111.6824,111.759,111.4612,111.5038,19900.0
2017-07-07 13:30:00,130.96,131.16,130.95,131.1,5025.0,111.4272,111.5974,111.4187,111.5463,5025.0
2017-07-07 14:00:00,131.06,131.16,130.98,131.09,5183.0,111.5123,111.5974,111.4442,111.5378,5183.0
2017-07-07 14:30:00,131.11,131.12,130.75,130.75,10477.0,111.5548,111.5633,111.2485,111.2485,10477.0
2017-07-07 15:00:00,130.7,130.99,130.7,130.99,14968.0,111.206,111.4527,111.206,111.4527,14968.0
2017-07-07 15:30:00,130.92,131.11,130.88,130.95,45225.0,111.3932,111.5548,111.3591,111.4187,45225.0
2017-07-10 09:30:00,130.8,131.27,130.33,131.27,30460.0,111.291,111.6909,110.8912,111.6909,30460.0
2017-07-10 10:00:00,131.26,131.26,130.18,131.0,14691.0,111.6824,111.6824,110.7635,111.4612,14691.0
2017-07-10 10:30:00,131.0,131.03,130.4,130.77,4400.0,111.4612,111.4867,110.9507,111.2655,4400.0
2017-07-10 11:00:00,130.66,130.73,130.35,130.4,10855.0,111.1719,111.2315,110.9082,110.9507,10855.0
2017-07-10 11:30:00,130.41,130.65,130.31,130.52,20229.0,110.9592,111.1634,110.8741,111.0528,20229.0
2017-07-10 12:00:00,130.52,131.15,130.52,131.03,58902.0,111.0528,111.5888,111.0528,111.4867,58902.0
2017-07-10 12:30:00,130.98,131.13,130.85,130.97,19407.0,111.4442,111.5718,111.3336,111.4357,19407.0
2017-07-10 13:00:00,130.93,131.05,130.6,130.62,15200.0,111.4017,111.5038,111.1209,111.1379,15200.0
2017-07-10 13:30:00,130.7,130.81,130.57,130.81,4212.0,111.206,111.2996,111.0954,111.2996,4212.0
2017-07-10 14:00:00,130.76,130.89,130.6,130.61,4668.0,111.257,111.3676,111.1209,111.1294,4668.0
2017-07-10 14:30:00,130.58,130.71,130.3,130.41,8928.0,111.1039,111.2145,110.8656,110.9592,8928.0
2017-07-10 15:00:00,130.42,130.43,130.17,130.24,8680.0,110.9677,110.9762,110.755,110.8146,8680.0
2017-07-10 15:30:00,130.26,130.48,130.0,130.12,40406.0,110.8316,111.0188,110.6104,110.7125,40406.0
2017-07-11 09:30:00,130.3,130.3,129.72,129.72,4487.0,110.8656,110.8656,110.3721,110.3721,4487.0
2017-07-11 10:00:00,129.74,130.43,129.74,129.84,3856.0,110.3891,110.9762,110.3891,110.4742,3856.0
2017-07-11 10:30:00,129.86,129.94,129.5,129.91,15696.0,110.4913,110.5593,110.1849,110.5338,15696.0
2017-07-11 11:00:00,129.91,130.17,128.7,128.88,18003.0,110.5338,110.755,109.5043,109.6574,18003.0
2017-07-11 11:30:00,129.12,129.25,129.07,129.15,16402.0,109.8616,109.9722,109.8191,109.8871,16402.0
2017-07-11 12:00:00,129.12,129.25,128.8,129.05,9138.0,109.8616,109.9722,109.5894,109.8021,9138.0
2017-07-11 12:30:00,129.02,129.1,128.56,129.05,6414.0,109.7765,109.8446,109.3851,109.8021,6414.0
2017-07-11 13:00:00,129.05,129.1,128.95,129.06,4896.0,109.8021,109.8446,109.717,109.8106,4896.0
2017-07-11 13:30:00,129.02,129.02,128.44,128.96,9365.0,109.7765,109.7765,109.283,109.7255,9365.0
2017-07-11 14:00:00,128.96,129.1,128.84,128.95,7745.0,109.7255,109.8446,109.6234,109.717,7745.0
2017-07-11 14:30:00,128.95,129.1,128.74,129.1,10623.0,109.717,109.8446,109.5383,109.8446,10623.0
2017-07-11 15:00:00,129.03,129.13,128.96,128.99,18280.0,109.785,109.8701,109.7255,109.751,18280.0
2017-07-11 15:30:00,128.99,129.41,128.82,128.85,79236.0,109.751,110.1084,109.6064,109.6319,79236.0
2017-07-12 09:30:00,128.78,129.78,128.15,129.66,30878.0,109.5723,110.4232,109.0363,110.3211,30878.0
2017-07-12 10:00:00,129.57,129.59,129.28,129.41,13287.0,110.2445,110.2615,109.9978,110.1084,13287.0
2017-07-12 10:30:00,129.44,129.86,129.28,129.28,9100.0,110.1339,110.4913,109.9978,109.9978,9100.0
2017-07-12 11:00:00,129.19,129.29,128.96,129.0,6100.0,109.9212,110.0063,109.7255,109.7595,6100.0
2017-07-12 11:30:00,129.1,129.35,129.06,129.31,13900.0,109.8446,110.0573,109.8106,110.0233,13900.0
2017-07-12 12:00:00,129.34,129.4,129.07,129.28,7217.0,110.0488,110.0999,109.8191,109.9978,7217.0
2017-07-12 12:30:00,129.31,129.4,129.26,129.34,3832.0,110.0233,110.0999,109.9807,110.0488,3832.0
2017-07-12 13:00:00,129.3,129.31,129.2,129.26,1982.0,110.0148,110.0233,109.9297,109.9807,1982.0
2017-07-12 13:30:00,129.19,129.28,129.1,129.1,3839.0,109.9212,109.9978,109.8446,109.8446,3839.0
2017-07-12 14:00:00,129.09,129.32,128.92,129.32,24053.0,109.8361,110.0318,109.6915,110.0318,24053.0
2017-07-12 14:30:00,129.25,129.4,129.09,129.09,10433.0,109.9722,110.0999,109.8361,109.8361,10433.0
2017-07-12 15:00:00,129.17,129.27,129.17,129.23,17469.0,109.9042,109.9893,109.9042,109.9552,17469.0
2017-07-12 15:30:00,129.42,129.86,129.31,129.62,38687.0,110.1169,110.4913,110.0233,110.287,38687.0
2017-07-13 09:30:00,129.94,129.94,128.81,129.14,13600.0,110.5593,110.5593,109.5979,109.8786,13600.0
2017-07-13 10:00:00,129.26,130.1,129.18,129.46,23494.0,109.9807,110.6955,109.9127,110.1509,23494.0
2017-07-13 10:30:00,129.42,129.42,128.87,129.01,2700.0,110.1169,110.1169,109.6489,109.768,2700.0
2017-07-13 11:00:00,128.88,129.5,128.88,129.32,11215.0,109.6574,110.1849,109.6574,110.0318,11215.0
2017-07-13 11:30:00,129.49,129.59,129.36,129.44,3777.0,110.1764,110.2615,110.0658,110.1339,3777.0
2017-07-13 12:00:00,129.39,129.81,129.36,129.81,13899.0,110.0914,110.4487,110.0658,110.4487,13899.0
2017-07-13 12:30:00,129.76,129.79,129.57,129.79,5900.0,110.4062,110.4317,110.2445,110.4317,5900.0
2017-07-13 13:00:00,129.76,129.97,129.71,129.91,3000.0,110.4062,110.5848,110.3636,110.5338,3000.0
2017-07-13 13:30:00,129.94,129.94,129.5,129.64,17989.0,110.5593,110.5593,110.1849,110.3041,17989.0
2017-07-13 14:00:00,129.67,130.0,129.61,129.65,21668.0,110.3296,110.6104,110.2785,110.3126,21668.0
2017-07-13 14:30:00,129.81,130.01,129.72,129.78,12139.0,110.4487,110.6189,110.3721,110.4232,12139.0
2017-07-13 15:00:00,129.75,129.77,129.57,129.75,4663.0,110.3977,110.4147,110.2445,110.3977,4663.0
2017-07-13 15:30:00,129.76,129.93,129.67,129.9,25084.0,110.4062,110.5508,110.3296,110.5253,25084.0
2017-07-14 09:30:00,128.94,129.58,128.48,129.49,15211.0,109.7085,110.253,109.3171,110.1764,15211.0
2017-07-14 10:00:00,129.5,130.28,129.45,130.09,27323.0,110.1849,110.8486,110.1424,110.6869,27323.0
2017-07-14 10:30:00,130.0,130.25,129.94,130.0,23378.0,110.6104,110.8231,110.5593,110.6104,23378.0
2017-07-14 11:00:00,129.92,130.17,129.78,129.97,9561.0,110.5423,110.755,110.4232,110.5848,9561.0
2017-07-14 11:30:00,129.88,130.09,129.8,130.0,1600.0,110.5083,110.6869,110.4402,110.6104,1600.0
2017-07-14 12:00:00,129.77,129.91,129.67,129.81,2600.0,110.4147,110.5338,110.3296,110.4487,2600.0
2017-07-14 12:30:00,129.77,129.97,129.67,129.81,8369.0,110.4147,110.5848,110.3296,110.4487,8369.0
2017-07-14 13:00:00,129.84,130.01,129.71,129.87,17952.0,110.4742,110.6189,110.3636,110.4998,17952.0
2017-07-14 13:30:00,129.89,129.92,129.69,129.86,7812.0,110.5168,110.5423,110.3466,110.4913,7812.0
2017-07-14 14:00:00,129.87,130.12,129.76,129.88,15444.0,110.4998,110.7125,110.4062,110.5083,15444.0
2017-07-14 14:30:00,129.88,130.22,129.88,130.07,17172.0,110.5083,110.7976,110.5083,110.6699,17172.0
2017-07-14 15:00:00,130.03,130.45,129.96,130.45,7429.0,110.6359,110.9933,110.5763,110.9933,7429.0
2017-07-14 15:30:00,130.36,130.47,129.65,129.66,57148.0,110.9167,111.0103,110.3126,110.3211,57148.0
2017-07-17 09:30:00,129.93,130.41,128.69,129.5,15576.0,110.5508,110.9592,109.4958,110.1849,15576.0
2017-07-17 10:00:00,129.53,130.14,129.42,130.14,14285.0,110.2105,110.7295,110.1169,110.7295,14285.0
2017-07-17 10:30:00,130.11,130.94,130.02,130.71,34803.0,110.704,111.4102,110.6274,111.2145,34803.0
2017-07-17 11:00:00,130.72,131.21,130.72,131.2,11420.0,111.223,111.6399,111.223,111.6314,11420.0
2017-07-17 11:30:00,131.19,131.2,130.98,131.05,9466.0,111.6229,111.6314,111.4442,111.5038,9466.0
2017-07-17 12:00:00,131.05,131.38,131.02,131.21,11920.0,111.5038,111.7845,111.4782,111.6399,11920.0
2017-07-17 12:30:00,131.25,131.25,131.0,131.25,17040.0,111.6739,111.6739,111.4612,111.6739,17040.0
2017-07-17 13:00:00,131.23,131.37,131.01,131.16,12140.0,111.6569,111.776,111.4697,111.5974,12140.0
2017-07-17 13:30:00,131.33,131.66,131.33,131.66,5735.0,111.742,112.0228,111.742,112.0228,5735.0
2017-07-17 14:00:00,131.61,132.0,131.52,131.95,9104.0,111.9802,112.3121,111.9037,112.2695,9104.0
2017-07-17 14:30:00,131.96,132.23,131.91,132.05,13396.0,112.278,112.5078,112.2355,112.3546,13396.0
2017-07-17 15:00:00,131.97,132.23,131.88,131.94,18676.0,112.2865,112.5078,112.21,112.261,18676.0
2017-07-17 15:30:00,131.96,132.38,131.91,132.14,43972.0,112.278,112.6354,112.2355,112.4312,43972.0
2017-07-18 09:30:00,131.86,131.86,131.39,131.63,8062.0,112.1929,112.1929,111.7931,111.9973,8062.0
2017-07-18 10:00:00,131.47,131.78,131.37,131.39,3800.0,111.8611,112.1249,111.776,111.7931,3800.0
2017-07-18 10:30:00,131.32,131.32,130.76,131.05,16453.0,111.7335,111.7335,111.257,111.5038,16453.0
2017-07-18 11:00:00,131.07,131.46,131.05,131.46,4404.0,111.5208,111.8526,111.5038,111.8526,4404.0
2017-07-18 11:30:00,131.43,131.51,131.24,131.5,3152.0,111.8271,111.8952,111.6654,111.8866,3152.0
2017-07-18 12:00:00,131.46,131.5,131.13,131.23,3450.0,111.8526,111.8866,111.5718,111.6569,3450.0
2017-07-18 12:30:00,131.31,131.31,131.11,131.11,2325.0,111.725,111.725,111.5548,111.5548,2325.0
2017-07-18 13:00:00,131.03,131.31,130.98,131.15,6220.0,111.4867,111.725,111.4442,111.5888,6220.0
2017-07-18 13:30:00,131.21,131.5,131.18,131.39,3400.0,111.6399,111.8866,111.6144,111.7931,3400.0
2017-07-18 14:00:00,131.36,131.41,131.09,131.18,13526.0,111.7675,111.8101,111.5378,111.6144,13526.0
2017-07-18 14:30:00,131.2,131.39,131.01,131.14,15485.0,111.6314,111.7931,111.4697,111.5803,15485.0
2017-07-18 15:00:00,131.14,131.2,130.92,131.05,6203.0,111.5803,111.6314,111.3932,111.5038,6203.0
2017-07-18 15:30:00,130.95,131.08,130.74,130.88,47945.0,111.4187,111.5293,111.24,111.3591,47945.0
2017-07-19 09:30:00,131.36,131.92,131.0,131.9,11112.0,111.7675,112.244,111.4612,112.227,11112.0
2017-07-19 10:00:00,131.86,132.27,131.56,132.27,23290.0,112.1929,112.5418,111.9377,112.5418,23290.0
2017-07-19 10:30:00,132.19,132.19,131.77,131.93,6992.0,112.4737,112.4737,112.1164,112.2525,6992.0
2017-07-19 11:00:00,132.02,132.43,131.96,132.24,11487.0,112.3291,112.6779,112.278,112.5163,11487.0
2017-07-19 11:30:00,132.22,132.39,132.14,132.23,10818.0,112.4993,112.6439,112.4312,112.5078,10818.0
2017-07-19 12:00:00,132.21,132.51,132.03,132.27,9625.0,112.4907,112.746,112.3376,112.5418,9625.0
2017-07-19 12:30:00,132.29,132.29,131.88,132.02,6627.0,112.5588,112.5588,112.21,112.3291,6627.0
2017-07-19 13:00:00,131.95,132.18,131.92,131.94,6520.0,112.2695,112.4652,112.244,112.261,6520.0
2017-07-19 13:30:00,132.03,132.36,131.95,132.34,7773.0,112.3376,112.6184,112.2695,112.6014,7773.0
2017-07-19 14:00:00,132.22,132.26,132.05,132.17,7335.0,112.4993,112.5333,112.3546,112.4567,7335.0
2017-07-19 14:30:00,132.27,132.49,132.25,132.41,7814.0,112.5418,112.729,112.5248,112.6609,7814.0
2017-07-19 15:00:00,132.41,132.6,132.36,132.49,8669.0,112.6609,112.8226,112.6184,112.729,8669.0
2017-07-19 15:30:00,132.45,132.63,132.2,132.61,40868.0,112.695,112.8481,112.4822,112.8311,40868.0
2017-07-20 09:30:00,133.0,133.83,132.53,133.13,10413.0,113.1629,113.8691,112.763,113.2735,10413.0
2017-07-20 10:00:00,133.19,133.38,132.42,133.2,13198.0,113.3246,113.4862,112.6694,113.3331,13198.0
2017-07-20 10:30:00,133.13,133.13,132.59,132.91,4418.0,113.2735,113.2735,112.8141,113.0863,4418.0
2017-07-20 11:00:00,132.92,133.08,132.38,132.71,9699.0,113.0948,113.231,112.6354,112.9162,9699.0
2017-07-20 11:30:00,132.73,132.87,132.47,132.83,5564.0,112.9332,113.0523,112.712,113.0183,5564.0
2017-07-20 12:00:00,132.9,133.05,132.74,133.05,5700.0,113.0778,113.2055,112.9417,113.2055,5700.0
2017-07-20 12:30:00,133.06,133.15,132.99,133.08,11685.0,113.214,113.2905,113.1544,113.231,11685.0
2017-07-20 13:00:00,133.08,133.17,132.97,133.15,4608.0,113.231,113.3076,113.1374,113.2905,4608.0
2017-07-20 13:30:00,133.07,133.32,133.07,133.16,5014.0,113.2225,113.4352,113.2225,113.2991,5014.0
2017-07-20 14:00:00,133.12,133.32,133.11,133.16,5046.0,113.265,113.4352,113.2565,113.2991,5046.0
2017-07-20 14:30:00,133.22,133.46,133.21,133.32,5974.0,113.3501,113.5543,113.3416,113.4352,5974.0
2017-07-20 15:00:00,133.3,133.52,133.22,133.43,15232.0,113.4182,113.6054,113.3501,113.5288,15232.0
2017-07-20 15:30:00,133.39,133.58,133.14,133.28,28573.0,113.4947,113.6564,113.282,113.4012,28573.0
2017-07-21 09:30:00,133.39,133.75,132.91,133.47,6639.0,113.4947,113.8011,113.0863,113.5628,6639.0
2017-07-21 10:00:00,133.48,133.74,132.97,133.15,11352.0,113.5713,113.7925,113.1374,113.2905,11352.0
2017-07-21 10:30:00,133.23,133.53,132.98,133.21,5000.0,113.3586,113.6139,113.1459,113.3416,5000.0
2017-07-21 11:00:00,132.97,133.55,132.97,133.5,3000.0,113.1374,113.6309,113.1374,113.5883,3000.0
2017-07-21 11:30:00,133.53,133.58,133.25,133.58,5650.0,113.6139,113.6564,113.3756,113.6564,5650.0
2017-07-21 12:00:00,133.47,133.59,133.44,133.52,3206.0,113.5628,113.6649,113.5373,113.6054,3206.0
2017-07-21 12:30:00,133.5,133.5,133.23,133.27,5605.0,113.5883,113.5883,113.3586,113.3926,5605.0
2017-07-21 13:00:00,133.32,133.53,133.26,133.53,5210.0,113.4352,113.6139,113.3841,113.6139,5210.0
2017-07-21 13:30:00,133.51,133.59,133.48,133.51,2660.0,113.5969,113.6649,113.5713,113.5969,2660.0
2017-07-21 14:00:00,133.5,133.58,133.24,133.27,8795.0,113.5883,113.6564,113.3671,113.3926,8795.0
2017-07-21 14:30:00,133.22,133.71,133.22,133.56,13940.0,113.3501,113.767,113.3501,113.6394,13940.0
2017-07-21 15:00:00,133.64,133.67,133.19,133.4,24429.0,113.7075,113.733,113.3246,113.5033,24429.0
2017-07-21 15:30:00,133.37,133.79,133.37,133.69,32939.0,113.4777,113.8351,113.4777,113.75,32939.0
2017-07-24 09:30:00,133.94,134.0,133.59,133.93,7188.0,113.9627,114.0138,113.6649,113.9542,7188.0
2017-07-24 10:00:00,134.08,134.08,133.44,133.49,11915.0,114.0818,114.0818,113.5373,113.5798,11915.0
2017-07-24 10:30:00,133.54,133.64,133.33,133.44,5813.0,113.6224,113.7075,113.4437,113.5373,5813.0
2017-07-24 11:00:00,133.49,134.1,133.41,134.09,8327.0,113.5798,114.0989,113.5118,114.0903,8327.0
2017-07-24 11:30:00,134.08,134.2,133.98,134.11,5800.0,114.0818,114.1839,113.9967,114.1074,5800.0
2017-07-24 12:00:00,134.1,134.2,134.05,134.07,3552.0,114.0989,114.1839,114.0563,114.0733,3552.0
2017-07-24 12:30:00,134.0,134.13,133.88,134.04,2800.0,114.0138,114.1244,113.9117,114.0478,2800.0
2017-07-24 13:00:00,134.14,134.39,134.08,134.37,4868.0,114.1329,114.3456,114.0818,114.3286,4868.0
2017-07-24 13:30:00,134.28,134.35,134.11,134.24,3799.0,114.252,114.3116,114.1074,114.218,3799.0
2017-07-24 14:00:00,134.28,134.54,134.27,134.45,3467.0,114.252,114.4732,114.2435,114.3966,3467.0
2017-07-24 14:30:00,134.47,134.73,134.44,134.66,4450.0,114.4137,114.6349,114.3881,114.5753,4450.0
2017-07-24 15:00:00,134.58,134.83,134.51,134.83,6974.0,114.5073,114.72,114.4477,114.72,6974.0
2017-07-24 15:30:00,134.79,134.84,134.49,134.67,29198.0,114.6859,114.7285,114.4307,114.5838,29198.0
2017-07-25 09:30:00,135.74,136.15,135.53,135.61,8993.0,115.4942,115.8431,115.3156,115.3836,8993.0
2017-07-25 10:00:00,135.57,136.06,135.56,135.76,5890.0,115.3496,115.7665,115.3411,115.5113,5890.0
2017-07-25 10:30:00,135.6,136.18,135.6,136.11,7392.0,115.3751,115.8686,115.3751,115.8091,7392.0
2017-07-25 11:00:00,136.18,136.57,135.89,136.57,6602.0,115.8686,116.2004,115.6219,116.2004,6602.0
2017-07-25 11:30:00,136.45,136.58,136.17,136.25,7028.0,116.0983,116.209,115.8601,115.9282,7028.0
2017-07-25 12:00:00,136.21,136.36,135.99,136.14,6483.0,115.8941,116.0218,115.707,115.8346,6483.0
2017-07-25 12:30:00,136.15,136.19,135.81,135.95,3371.0,115.8431,115.8771,115.5538,115.6729,3371.0
2017-07-25 13:00:00,135.85,136.04,135.74,135.85,5163.0,115.5878,115.7495,115.4942,115.5878,5163.0
2017-07-25 13:30:00,135.84,135.87,135.72,135.78,4558.0,115.5793,115.6049,115.4772,115.5283,4558.0
2017-07-25 14:00:00,135.82,136.06,135.76,135.99,6636.0,115.5623,115.7665,115.5113,115.707,6636.0
2017-07-25 14:30:00,135.99,136.17,135.86,136.12,7530.0,115.707,115.8601,115.5963,115.8176,7530.0
2017-07-25 15:00:00,136.06,136.11,135.77,135.88,10297.0,115.7665,115.8091,115.5198,115.6134,10297.0
2017-07-25 15:30:00,135.9,136.22,135.8,136.09,52446.0,115.6304,115.9027,115.5453,115.792,52446.0
2017-07-26 09:30:00,136.18,136.59,135.62,135.89,8321.0,115.8686,116.2175,115.3921,115.6219,8321.0
2017-07-26 10:00:00,135.89,136.17,135.75,136.0,3800.0,115.6219,115.8601,115.5028,115.7155,3800.0
2017-07-26 10:30:00,136.04,136.27,135.31,135.59,4583.0,115.7495,115.9452,115.1284,115.3666,4583.0
2017-07-26 11:00:00,135.6,135.72,135.42,135.67,2475.0,115.3751,115.4772,115.222,115.4347,2475.0
2017-07-26 11:30:00,135.71,135.76,135.36,135.42,6502.0,115.4687,115.5113,115.1709,115.222,6502.0
2017-07-26 12:00:00,135.4,135.53,135.28,135.28,2900.0,115.205,115.3156,115.1029,115.1029,2900.0
2017-07-26 12:30:00,135.26,135.36,135.23,135.35,2000.0,115.0858,115.1709,115.0603,115.1624,2000.0
2017-07-26 13:00:00,135.27,135.3,135.01,135.03,2466.0,115.0943,115.1199,114.8731,114.8901,2466.0
2017-07-26 13:30:00,135.07,135.09,134.89,134.92,4855.0,114.9242,114.9412,114.771,114.7965,4855.0
2017-07-26 14:00:00,135.1,135.2,134.84,134.96,6539.0,114.9497,115.0348,114.7285,114.8306,6539.0
2017-07-26 14:30:00,134.95,134.95,134.61,134.66,5450.0,114.8221,114.8221,114.5328,114.5753,5450.0
2017-07-26 15:00:00,134.64,134.69,134.22,134.26,6421.0,114.5583,114.6009,114.201,114.235,6421.0
2017-07-26 15:30:00,134.27,134.37,133.95,134.16,29043.0,114.2435,114.3286,113.9712,114.1499,29043.0
2017-07-27 09:30:00,134.53,135.07,134.12,135.07,5625.0,114.4647,114.9242,114.1159,114.9242,5625.0
2017-07-27 10:00:00,135.11,135.15,134.68,135.15,4350.0,114.9582,114.9922,114.5923,114.9922,4350.0
2017-07-27 10:30:00,135.16,135.31,134.77,134.88,13747.0,115.0008,115.1284,114.6689,114.7625,13747.0
2017-07-27 11:00:00,134.9,135.07,134.57,134.72,5800.0,114.7795,114.9242,114.4988,114.6264,5800.0
2017-07-27 11:30:00,134.72,134.72,134.49,134.49,2750.0,114.6264,114.6264,114.4307,114.4307,2750.0
2017-07-27 12:00:00,134.48,134.65,134.32,134.65,4964.0,114.4222,114.5668,114.286,114.5668,4964.0
2017-07-27 12:30:00,134.61,134.66,134.43,134.64,2254.0,114.5328,114.5753,114.3796,114.5583,2254.0
2017-07-27 13:00:00,134.52,134.74,134.39,134.5,4800.0,114.4562,114.6434,114.3456,114.4392,4800.0
2017-07-27 13:30:00,134.66,134.66,134.08,134.23,4141.0,114.5753,114.5753,114.0818,114.2095,4141.0
2017-07-27 14:00:00,134.24,134.54,134.18,134.23,3284.0,114.218,114.4732,114.1669,114.2095,3284.0
2017-07-27 14:30:00,134.17,134.29,134.01,134.09,6724.0,114.1584,114.2605,114.0223,114.0903,6724.0
2017-07-27 15:00:00,134.15,134.38,134.0,134.24,11741.0,114.1414,114.3371,114.0138,114.218,11741.0
2017-07-27 15:30:00,134.22,134.6,134.01,134.24,60999.0,114.201,114.5243,114.0223,114.218,60999.0
2017-07-28 09:30:00,135.56,138.32,135.56,136.67,13905.0,115.3411,117.6894,115.3411,116.2855,13905.0
2017-07-28 10:00:00,136.45,136.82,136.22,136.82,8842.0,116.0983,116.4132,115.9027,116.4132,8842.0
2017-07-28 10:30:00,136.58,137.13,136.58,137.08,11846.0,116.209,116.6769,116.209,116.6344,11846.0
2017-07-28 11:00:00,137.18,137.84,137.03,137.12,6800.0,116.7195,117.281,116.5918,116.6684,6800.0
2017-07-28 11:30:00,136.99,138.03,136.99,138.03,6159.0,116.5578,117.4427,116.5578,117.4427,6159.0
2017-07-28 12:00:00,137.95,138.75,137.76,138.33,12791.0,117.3746,118.0553,117.213,117.6979,12791.0
2017-07-28 12:30:00,138.35,138.42,137.78,138.19,7189.0,117.715,117.7745,117.23,117.5788,7189.0
2017-07-28 13:00:00,138.28,138.64,138.18,138.62,7143.0,117.6554,117.9617,117.5703,117.9447,7143.0
2017-07-28 13:30:00,138.64,138.98,138.62,138.85,11222.0,117.9617,118.251,117.9447,118.1404,11222.0
2017-07-28 14:00:00,138.84,139.31,138.74,139.22,14001.0,118.1319,118.5318,118.0468,118.4552,14001.0
2017-07-28 14:30:00,139.22,139.35,139.04,139.05,10778.0,118.4552,118.5658,118.302,118.3106,10778.0
2017-07-28 15:00:00,139.07,139.15,138.75,138.82,28203.0,118.3276,118.3956,118.0553,118.1149,28203.0
2017-07-28 15:30:00,138.78,139.34,138.74,139.21,50746.0,118.0808,118.5573,118.0468,118.4467,50746.0
2017-07-31 09:30:00,139.94,139.94,139.02,139.43,9323.0,119.0678,119.0678,118.285,118.6339,9323.0
2017-07-31 10:00:00,139.46,140.27,139.45,140.27,9509.0,118.6594,119.3486,118.6509,119.3486,9509.0
2017-07-31 10:30:00,140.3,140.4,139.88,139.88,4250.0,119.3741,119.4592,119.0168,119.0168,4250.0
2017-07-31 11:00:00,139.83,140.24,139.83,140.18,6526.0,118.9742,119.3231,118.9742,119.272,6526.0
2017-07-31 11:30:00,140.34,140.36,139.88,139.94,9700.0,119.4081,119.4252,119.0168,119.0678,9700.0
2017-07-31 12:00:00,139.93,140.1,139.84,140.08,3400.0,119.0593,119.2039,118.9827,119.1869,3400.0
2017-07-31 12:30:00,140.09,140.22,139.98,139.98,7413.0,119.1954,119.306,119.1018,119.1018,7413.0
2017-07-31 13:00:00,139.88,140.02,139.84,139.92,4300.0,119.0168,119.1359,118.9827,119.0508,4300.0
2017-07-31 13:30:00,139.84,140.38,139.84,140.32,11279.0,118.9827,119.4422,118.9827,119.3911,11279.0
2017-07-31 14:00:00,140.23,140.31,140.12,140.31,3943.0,119.3146,119.3826,119.221,119.3826,3943.0
2017-07-31 14:30:00,140.35,140.42,140.24,140.35,9009.0,119.4167,119.4762,119.3231,119.4167,9009.0
2017-07-31 15:00:00,140.34,140.35,140.15,140.24,9620.0,119.4081,119.4167,119.2465,119.3231,9620.0
2017-07-31 15:30:00,140.25,140.35,140.11,140.2,65228.0,119.3316,119.4167,119.2125,119.289,65228.0
2017-08-01 09:30:00,140.78,140.93,139.98,140.52,22693.0,119.7825,119.9102,119.1018,119.5613,22693.0
2017-08-01 10:00:00,140.44,140.51,139.22,139.23,26371.0,119.4932,119.5528,118.4552,118.4637,26371.0
2017-08-01 10:30:00,139.23,140.22,139.23,140.22,25265.0,118.4637,119.306,118.4637,119.306,25265.0
2017-08-01 11:00:00,140.25,140.37,139.85,139.99,25124.0,119.3316,119.4337,118.9912,119.1104,25124.0
2017-08-01 11:30:00,140.03,140.44,139.89,139.98,29316.0,119.1444,119.4932,119.0253,119.1018,29316.0
2017-08-01 12:00:00,139.98,140.33,139.98,140.3,25689.0,119.1018,119.3996,119.1018,119.3741,25689.0
2017-08-01 12:30:00,140.26,140.38,139.96,140.0,18582.0,119.3401,119.4422,119.0848,119.1189,18582.0
2017-08-01 13:00:00,140.01,140.48,140.0,140.2,26398.0,119.1274,119.5273,119.1189,119.289,26398.0
2017-08-01 13:30:00,140.21,140.51,139.91,140.4,33237.0,119.2975,119.5528,119.0423,119.4592,33237.0
2017-08-01 14:00:00,140.4,140.68,140.39,140.48,31666.0,119.4592,119.6974,119.4507,119.5273,31666.0
2017-08-01 14:30:00,140.51,140.6,139.9,140.38,40101.0,119.5528,119.6294,119.0338,119.4422,40101.0
2017-08-01 15:00:00,140.36,140.39,139.92,140.31,38468.0,119.4252,119.4507,119.0508,119.3826,38468.0
2017-08-01 15:30:00,140.33,140.97,140.32,140.87,88143.0,119.3996,119.9442,119.3911,119.8591,88143.0
2017-08-02 09:30:00,140.73,141.28,140.2,140.94,16065.0,119.74,120.2079,119.289,119.9187,16065.0
2017-08-02 10:00:00,140.91,141.04,140.3,140.38,7729.0,119.8931,120.0037,119.3741,119.4422,7729.0
2017-08-02 10:30:00,140.52,140.54,139.93,140.24,11569.0,119.5613,119.5783,119.0593,119.3231,11569.0
2017-08-02 11:00:00,140.32,140.76,140.3,140.69,10201.0,119.3911,119.7655,119.3741,119.7059,10201.0
2017-08-02 11:30:00,140.65,141.08,140.51,140.73,14243.0,119.6719,120.0378,119.5528,119.74,14243.0
2017-08-02 12:00:00,140.66,140.69,139.8,139.98,16220.0,119.6804,119.7059,118.9487,119.1018,16220.0
2017-08-02 12:30:00,139.98,140.23,139.83,140.16,12600.0,119.1018,119.3146,118.9742,119.255,12600.0
2017-08-02 13:00:00,140.17,140.36,140.02,140.1,10409.0,119.2635,119.4252,119.1359,119.2039,10409.0
2017-08-02 13:30:00,140.1,140.34,140.08,140.32,18602.0,119.2039,119.4081,119.1869,119.3911,18602.0
2017-08-02 14:00:00,140.38,140.58,140.22,140.58,16770.0,119.4422,119.6124,119.306,119.6124,16770.0
2017-08-02 14:30:00,140.53,141.17,140.48,141.06,18603.0,119.5698,120.1144,119.5273,120.0208,18603.0
2017-08-02 15:00:00,140.97,141.44,140.96,141.44,12005.0,119.9442,120.3441,119.9357,120.3441,12005.0
2017-08-02 15:30:00,141.4,141.54,141.18,141.19,59710.0,120.31,120.4292,120.1229,120.1314,59710.0
2017-08-03 09:30:00,140.84,141.89,140.43,141.55,17520.0,119.8336,120.727,119.4847,120.4377,17520.0
2017-08-03 10:00:00,141.39,141.6,141.0,141.11,17449.0,120.3015,120.4802,119.9697,120.0633,17449.0
2017-08-03 10:30:00,141.08,141.79,141.08,141.53,8961.0,120.0378,120.6419,120.0378,120.4207,8961.0
2017-08-03 11:00:00,141.49,141.64,141.15,141.54,14121.0,120.3866,120.5143,120.0973,120.4292,14121.0
2017-08-03 11:30:00,141.59,141.64,141.44,141.58,7375.0,120.4717,120.5143,120.3441,120.4632,7375.0
2017-08-03 12:00:00,141.57,141.63,140.81,140.85,12408.0,120.4547,120.5057,119.808,119.8421,12408.0
2017-08-03 12:30:00,140.9,141.22,140.82,141.02,10678.0,119.8846,120.1569,119.8166,119.9867,10678.0
2017-08-03 13:00:00,141.02,141.3,140.93,141.21,10577.0,119.9867,120.225,119.9102,120.1484,10577.0
2017-08-03 13:30:00,141.15,141.16,140.79,140.86,12718.0,120.0973,120.1058,119.791,119.8506,12718.0
2017-08-03 14:00:00,140.78,140.99,140.69,140.86,10617.0,119.7825,119.9612,119.7059,119.8506,10617.0
2017-08-03 14:30:00,140.87,141.01,140.68,140.68,14137.0,119.8591,119.9782,119.6974,119.6974,14137.0
2017-08-03 15:00:00,140.74,140.8,140.38,140.62,16143.0,119.7485,119.7995,119.4422,119.6464,16143.0
2017-08-03 15:30:00,140.63,140.67,140.22,140.46,40556.0,119.6549,119.6889,119.306,119.5103,40556.0
2017-08-04 09:30:00,140.64,140.77,139.79,140.18,10808.0,120.091,120.2021,119.3652,119.6983,10808.0
2017-08-04 10:00:00,140.25,140.54,140.16,140.33,4700.0,119.758,120.0057,119.6812,119.8263,4700.0
2017-08-04 10:30:00,140.45,140.63,140.22,140.53,7132.0,119.9288,120.0825,119.7324,119.9971,7132.0
2017-08-04 11:00:00,140.55,140.67,140.17,140.19,10784.0,120.0142,120.1167,119.6897,119.7068,10784.0
2017-08-04 11:30:00,140.22,140.4,139.72,139.93,10831.0,119.7324,119.8861,119.3055,119.4848,10831.0
2017-08-04 12:00:00,139.97,140.27,139.92,140.23,1800.0,119.5189,119.7751,119.4762,119.741,1800.0
2017-08-04 12:30:00,140.15,140.2,139.99,140.14,2611.0,119.6726,119.7153,119.536,119.6641,2611.0
2017-08-04 13:00:00,140.07,140.2,139.85,140.03,11067.0,119.6043,119.7153,119.4165,119.5702,11067.0
2017-08-04 13:30:00,139.96,140.07,139.89,140.06,3006.0,119.5104,119.6043,119.4506,119.5958,3006.0
2017-08-04 14:00:00,140.11,140.11,139.5,139.55,5739.0,119.6385,119.6385,119.1176,119.1603,5739.0
2017-08-04 14:30:00,139.55,139.65,139.38,139.5,7248.0,119.1603,119.2457,119.0151,119.1176,7248.0
2017-08-04 15:00:00,139.5,139.75,139.5,139.75,7272.0,119.1176,119.3311,119.1176,119.3311,7272.0
2017-08-04 15:30:00,139.68,140.12,139.65,139.95,28318.0,119.2713,119.647,119.2457,119.5019,28318.0
2017-08-07 09:30:00,139.84,140.04,139.21,139.95,7303.0,119.4079,119.5787,118.87,119.5019,7303.0
2017-08-07 10:00:00,139.97,140.28,139.77,139.9,4556.0,119.5189,119.7836,119.3482,119.4592,4556.0
2017-08-07 10:30:00,139.87,139.93,139.36,139.7,12658.0,119.4336,119.4848,118.9981,119.2884,12658.0
2017-08-07 11:00:00,139.68,139.7,139.39,139.53,3358.0,119.2713,119.2884,119.0237,119.1432,3358.0
2017-08-07 11:30:00,139.45,139.96,139.4,139.57,20760.0,119.0749,119.5104,119.0322,119.1774,20760.0
2017-08-07 12:00:00,139.58,139.66,139.39,139.47,17536.0,119.1859,119.2542,119.0237,119.092,17536.0
2017-08-07 12:30:00,139.53,139.64,139.47,139.53,4322.0,119.1432,119.2372,119.092,119.1432,4322.0
2017-08-07 13:00:00,139.57,139.57,139.39,139.39,3273.0,119.1774,119.1774,119.0237,119.0237,3273.0
2017-08-07 13:30:00,139.38,139.38,139.02,139.05,9387.0,119.0151,119.0151,118.7077,118.7334,9387.0
2017-08-07 14:00:00,139.08,139.11,138.87,138.92,11710.0,118.759,118.7846,118.5797,118.6224,11710.0
2017-08-07 14:30:00,138.98,139.0,138.89,138.94,11230.0,118.6736,118.6907,118.5967,118.6394,11230.0
2017-08-07 15:00:00,138.89,139.12,138.87,138.95,11299.0,118.5967,118.7931,118.5797,118.648,11299.0
2017-08-07 15:30:00,139.0,139.02,138.71,138.73,60025.0,118.6907,118.7077,118.443,118.4601,60025.0
2017-08-08 09:30:00,138.77,139.17,138.15,138.97,5073.0,118.4943,118.8358,117.9649,118.6651,5073.0
2017-08-08 10:00:00,138.91,139.43,138.91,139.31,2828.0,118.6138,119.0578,118.6138,118.9554,2828.0
2017-08-08 10:30:00,139.31,139.38,139.01,139.29,16599.0,118.9554,119.0151,118.6992,118.9383,16599.0
2017-08-08 11:00:00,139.33,139.79,139.25,139.69,12159.0,118.9725,119.3652,118.9041,119.2799,12159.0
2017-08-08 11:30:00,139.77,140.25,139.63,139.63,12210.0,119.3482,119.758,119.2286,119.2286,12210.0
2017-08-08 12:00:00,139.88,140.03,139.62,139.95,4438.0,119.4421,119.5702,119.2201,119.5019,4438.0
2017-08-08 12:30:00,139.83,139.87,138.96,138.96,15715.0,119.3994,119.4336,118.6565,118.6565,15715.0
2017-08-08 13:00:00,139.18,139.24,139.04,139.04,11888.0,118.8444,118.8956,118.7248,118.7248,11888.0
2017-08-08 13:30:00,139.01,139.35,138.66,139.34,11021.0,118.6992,118.9895,118.4003,118.981,11021.0
2017-08-08 14:00:00,139.32,139.6,139.28,139.6,12152.0,118.9639,119.203,118.9298,119.203,12152.0
2017-08-08 14:30:00,139.58,139.6,139.23,139.26,10211.0,119.1859,119.203,118.8871,118.9127,10211.0
2017-08-08 15:00:00,139.36,139.36,139.18,139.26,13685.0,118.9981,118.9981,118.8444,118.9127,13685.0
2017-08-08 15:30:00,139.22,139.28,138.78,138.93,46557.0,118.8785,118.9298,118.5028,118.6309,46557.0
2017-08-09 09:30:00,138.3,139.17,137.66,139.17,14898.0,118.0929,118.8358,117.5465,118.8358,14898.0
2017-08-09 10:00:00,139.25,139.27,138.75,139.18,3771.0,118.9041,118.9212,118.4772,118.8444,3771.0
2017-08-09 10:30:00,139.17,139.4,138.7,138.7,8603.0,118.8358,119.0322,118.4345,118.4345,8603.0
2017-08-09 11:00:00,138.93,138.93,138.35,138.46,5744.0,118.6309,118.6309,118.1356,118.2296,5744.0
2017-08-09 11:30:00,138.48,138.59,138.01,138.33,6492.0,118.2466,118.3406,117.8453,118.1186,6492.0
2017-08-09 12:00:00,138.39,138.54,138.09,138.48,1966.0,118.1698,118.2979,117.9136,118.2466,1966.0
2017-08-09 12:30:00,138.4,138.6,138.2,138.38,3900.0,118.1783,118.3491,118.0076,118.1613,3900.0
2017-08-09 13:00:00,138.29,138.56,138.08,138.47,4440.0,118.0844,118.315,117.9051,118.2381,4440.0
2017-08-09 13:30:00,138.49,138.75,138.22,138.22,5425.0,118.2552,118.4772,118.0246,118.0246,5425.0
2017-08-09 14:00:00,138.26,138.43,138.11,138.35,6124.0,118.0588,118.204,117.9307,118.1356,6124.0
2017-08-09 14:30:00,138.32,138.74,137.97,138.46,7996.0,118.11,118.4687,117.8112,118.2296,7996.0
2017-08-09 15:00:00,138.44,138.63,138.37,138.63,7140.0,118.2125,118.3747,118.1527,118.3747,7140.0
2017-08-09 15:30:00,138.62,139.03,138.47,138.85,40721.0,118.3662,118.7163,118.2381,118.5626,40721.0
2017-08-10 09:30:00,138.3,138.69,138.03,138.06,5806.0,118.0929,118.426,117.8624,117.888,5806.0
2017-08-10 10:00:00,138.17,138.67,137.88,138.59,15514.0,117.9819,118.4089,117.7343,118.3406,15514.0
2017-08-10 10:30:00,138.56,138.6,137.96,138.23,17501.0,118.315,118.3491,117.8026,118.0332,17501.0
2017-08-10 11:00:00,138.23,138.39,138.04,138.39,19106.0,118.0332,118.1698,117.8709,118.1698,19106.0
2017-08-10 11:30:00,138.39,139.13,138.39,139.09,22145.0,118.1698,118.8017,118.1698,118.7675,22145.0
2017-08-10 12:00:00,138.83,139.17,138.71,138.84,29318.0,118.5455,118.8358,118.443,118.554,29318.0
2017-08-10 12:30:00,138.74,138.87,138.45,138.87,18284.0,118.4687,118.5797,118.221,118.5797,18284.0
2017-08-10 13:00:00,138.87,139.83,138.78,139.72,32920.0,118.5797,119.3994,118.5028,119.3055,32920.0
2017-08-10 13:30:00,139.72,139.93,139.28,139.79,28078.0,119.3055,119.4848,118.9298,119.3652,28078.0
2017-08-10 14:00:00,139.63,140.17,139.56,140.12,34224.0,119.2286,119.6897,119.1688,119.647,34224.0
2017-08-10 14:30:00,139.94,140.4,139.78,139.8,30512.0,119.4933,119.8861,119.3567,119.3738,30512.0
2017-08-10 15:00:00,139.86,139.86,139.0,139.48,24034.0,119.425,119.425,118.6907,119.1005,24034.0
2017-08-10 15:30:00,139.48,139.49,138.72,138.83,74556.0,119.1005,119.1091,118.4516,118.5455,74556.0
2017-08-11 09:30:00,138.8,139.49,138.47,138.95,30181.0,118.5199,119.1091,118.2381,118.648,30181.0
2017-08-11 10:00:00,138.68,138.98,138.28,138.64,19388.0,118.4174,118.6736,118.0759,118.3833,19388.0
2017-08-11 10:30:00,138.87,138.87,138.01,138.24,42608.0,118.5797,118.5797,117.8453,118.0417,42608.0
2017-08-11 11:00:00,138.32,138.96,138.0,138.09,23223.0,118.11,118.6565,117.8368,117.9136,23223.0
2017-08-11 11:30:00,138.22,138.3,138.02,138.17,12875.0,118.0246,118.0929,117.8539,117.9819,12875.0
2017-08-11 12:00:00,138.07,138.14,137.63,137.69,13837.0,117.8966,117.9563,117.5208,117.5721,13837.0
2017-08-11 12:30:00,137.78,138.02,137.78,137.96,2411.0,117.6489,117.8539,117.6489,117.8026,2411.0
2017-08-11 13:00:00,138.02,138.31,138.02,138.31,8099.0,117.8539,118.1015,117.8539,118.1015,8099.0
2017-08-11 13:30:00,138.35,138.38,138.09,138.32,5004.0,118.1356,118.1613,117.9136,118.11,5004.0
2017-08-11 14:00:00,138.2,138.41,138.1,138.26,6147.0,118.0076,118.1869,117.9222,118.0588,6147.0
2017-08-11 14:30:00,138.2,138.23,137.87,138.19,5310.0,118.0076,118.0332,117.7258,117.999,5310.0
2017-08-11 15:00:00,138.25,138.41,138.08,138.2,7453.0,118.0503,118.1869,117.9051,118.0076,7453.0
2017-08-11 15:30:00,138.26,138.53,138.09,138.5,45042.0,118.0588,118.2893,117.9136,118.2637,45042.0
2017-08-14 09:30:00,139.44,139.91,139.08,139.41,6478.0,119.0664,119.4677,118.759,119.0408,6478.0
2017-08-14 10:00:00,139.33,139.37,138.81,138.99,18958.0,118.9725,119.0066,118.5284,118.6821,18958.0
2017-08-14 10:30:00,139.0,139.45,139.0,139.38,2629.0,118.6907,119.0749,118.6907,119.0151,2629.0
2017-08-14 11:00:00,139.3,139.61,139.19,139.61,8837.0,118.9468,119.2115,118.8529,119.2115,8837.0
2017-08-14 11:30:00,139.73,140.22,139.7,140.22,8160.0,119.314,119.7324,119.2884,119.7324,8160.0
2017-08-14 12:00:00,140.19,140.19,139.71,139.71,6046.0,119.7068,119.7068,119.2969,119.2969,6046.0
2017-08-14 12:30:00,139.66,139.87,139.62,139.81,3960.0,119.2542,119.4336,119.2201,119.3823,3960.0
2017-08-14 13:00:00,139.77,139.93,139.66,139.86,5268.0,119.3482,119.4848,119.2542,119.425,5268.0
2017-08-14 13:30:00,139.79,139.97,139.69,139.91,5002.0,119.3652,119.5189,119.2799,119.4677,5002.0
2017-08-14 14:00:00,139.88,140.42,139.87,140.35,11085.0,119.4421,119.9032,119.4336,119.8434,11085.0
2017-08-14 14:30:00,140.34,140.5,140.28,140.35,10685.0,119.8349,119.9715,119.7836,119.8434,10685.0
2017-08-14 15:00:00,140.31,140.49,140.2,140.44,9312.0,119.8093,119.963,119.7153,119.9203,9312.0
2017-08-14 15:30:00,140.5,141.04,140.31,140.59,58105.0,119.9715,120.4326,119.8093,120.0484,58105.0
2017-08-15 09:30:00,141.0,141.4,140.7,140.79,5486.0,120.3984,120.74,120.1423,120.2191,5486.0
2017-08-15 10:00:00,140.74,141.02,140.39,140.78,17249.0,120.1764,120.4155,119.8776,120.2106,17249.0
2017-08-15 10:30:00,140.77,141.15,140.51,140.98,12342.0,120.2021,120.5265,119.98,120.3814,12342.0
2017-08-15 11:00:00,140.8,140.96,140.72,140.85,6958.0,120.2277,120.3643,120.1594,120.2704,6958.0
2017-08-15 11:30:00,140.82,141.02,140.69,140.87,11345.0,120.2447,120.4155,120.1337,120.2874,11345.0
2017-08-15 12:00:00,140.82,140.99,140.75,140.9,6800.0,120.2447,120.3899,120.185,120.3131,6800.0
2017-08-15 12:30:00,140.87,140.94,140.79,140.94,7502.0,120.2874,120.3472,120.2191,120.3472,7502.0
2017-08-15 13:00:00,140.87,140.9,140.69,140.78,12303.0,120.2874,120.3131,120.1337,120.2106,12303.0
2017-08-15 13:30:00,140.78,140.84,140.57,140.65,5528.0,120.2106,120.2618,120.0313,120.0996,5528.0
2017-08-15 14:00:00,140.61,141.02,140.61,140.94,7427.0,120.0654,120.4155,120.0654,120.3472,7427.0
2017-08-15 14:30:00,140.93,141.28,140.93,141.22,8943.0,120.3387,120.6375,120.3387,120.5863,8943.0
2017-08-15 15:00:00,141.26,141.27,140.95,141.15,12343.0,120.6205,120.629,120.3558,120.5265,12343.0
2017-08-15 15:30:00,141.17,141.24,140.87,140.93,40261.0,120.5436,120.6034,120.2874,120.3387,40261.0
2017-08-16 09:30:00,141.24,141.24,140.84,140.92,9139.0,120.6034,120.6034,120.2618,120.3301,9139.0
2017-08-16 10:00:00,141.11,141.22,140.68,141.0,7500.0,120.4924,120.5863,120.1252,120.3984,7500.0
2017-08-16 10:30:00,140.83,141.14,140.7,140.85,11281.0,120.2533,120.518,120.1423,120.2704,11281.0
2017-08-16 11:00:00,140.9,140.92,140.69,140.71,6516.0,120.3131,120.3301,120.1337,120.1508,6516.0
2017-08-16 11:30:00,140.8,141.16,140.58,140.77,7394.0,120.2277,120.5351,120.0398,120.2021,7394.0
2017-08-16 12:00:00,140.88,141.09,140.77,140.85,7135.0,120.296,120.4753,120.2021,120.2704,7135.0
2017-08-16 12:30:00,140.9,140.93,140.7,140.74,4852.0,120.3131,120.3387,120.1423,120.1764,4852.0
2017-08-16 13:00:00,140.72,141.05,140.59,140.94,10156.0,120.1594,120.4411,120.0484,120.3472,10156.0
2017-08-16 13:30:00,140.8,140.89,140.62,140.68,10092.0,120.2277,120.3045,120.074,120.1252,10092.0
2017-08-16 14:00:00,140.65,140.77,140.18,140.44,11751.0,120.0996,120.2021,119.6983,119.9203,11751.0
2017-08-16 14:30:00,140.34,140.57,140.3,140.5,11342.0,119.8349,120.0313,119.8007,119.9715,11342.0
2017-08-16 15:00:00,140.5,140.5,140.29,140.45,8863.0,119.9715,119.9715,119.7922,119.9288,8863.0
2017-08-16 15:30:00,140.43,140.57,140.38,140.47,25402.0,119.9117,120.0313,119.869,119.9459,25402.0
2017-08-17 09:30:00,140.03,140.15,139.56,139.61,8006.0,119.5702,119.6726,119.1688,119.2115,8006.0
2017-08-17 10:00:00,139.53,139.84,138.83,139.23,16170.0,119.1432,119.4079,118.5455,118.8871,16170.0
2017-08-17 10:30:00,139.22,139.67,138.96,139.28,9313.0,118.8785,119.2628,118.6565,118.9298,9313.0
2017-08-17 11:00:00,139.22,139.62,138.6,139.42,27553.0,118.8785,119.2201,118.3491,119.0493,27553.0
2017-08-17 11:30:00,139.36,139.41,138.96,139.03,6280.0,118.9981,119.0408,118.6565,118.7163,6280.0
2017-08-17 12:00:00,139.0,139.14,138.72,138.8,12529.0,118.6907,118.8102,118.4516,118.5199,12529.0
2017-08-17 12:30:00,138.75,139.0,138.66,138.66,15149.0,118.4772,118.6907,118.4003,118.4003,15149.0
2017-08-17 13:00:00,138.58,138.73,138.4,138.58,10031.0,118.332,118.4601,118.1783,118.332,10031.0
2017-08-17 13:30:00,138.62,138.85,138.54,138.68,12540.0,118.3662,118.5626,118.2979,118.4174,12540.0
2017-08-17 14:00:00,138.67,138.74,138.29,138.5,11599.0,118.4089,118.4687,118.0844,118.2637,11599.0
2017-08-17 14:30:00,138.56,138.57,138.06,138.48,14161.0,118.315,118.3235,117.888,118.2466,14161.0
2017-08-17 15:00:00,138.44,138.48,138.05,138.05,12732.0,118.2125,118.2466,117.8795,117.8795,12732.0
2017-08-17 15:30:00,138.15,138.32,137.51,137.53,48366.0,117.9649,118.11,117.4184,117.4355,48366.0
2017-08-18 09:30:00,136.85,137.24,136.56,136.94,7344.0,116.8548,117.1878,116.6072,116.9317,7344.0
2017-08-18 10:00:00,136.95,137.54,136.95,137.14,7689.0,116.9402,117.444,116.9402,117.1024,7689.0
2017-08-18 10:30:00,137.22,137.27,136.9,137.27,8861.0,117.1707,117.2134,116.8975,117.2134,8861.0
2017-08-18 11:00:00,137.23,137.73,136.97,137.72,11736.0,117.1793,117.6062,116.9573,117.5977,11736.0
2017-08-18 11:30:00,137.76,137.77,137.1,137.35,11989.0,117.6318,117.6404,117.0683,117.2818,11989.0
2017-08-18 12:00:00,137.33,137.52,137.11,137.24,9398.0,117.2647,117.4269,117.0768,117.1878,9398.0
2017-08-18 12:30:00,137.28,137.43,137.22,137.25,10990.0,117.222,117.3501,117.1707,117.1964,10990.0
2017-08-18 13:00:00,137.24,137.38,137.12,137.26,5731.0,117.1878,117.3074,117.0854,117.2049,5731.0
2017-08-18 13:30:00,137.25,137.44,137.1,137.36,6161.0,117.1964,117.3586,117.0683,117.2903,6161.0
2017-08-18 14:00:00,137.37,137.59,137.24,137.39,12167.0,117.2988,117.4867,117.1878,117.3159,12167.0
2017-08-18 14:30:00,137.35,137.39,137.26,137.27,5632.0,117.2818,117.3159,117.2049,117.2134,5632.0
2017-08-18 15:00:00,137.29,137.41,136.98,137.04,10996.0,117.2305,117.333,116.9658,117.017,10996.0
2017-08-18 15:30:00,137.0,137.32,136.93,136.93,32366.0,116.9829,117.2561,116.9231,116.9231,32366.0
2017-08-21 09:30:00,136.91,136.91,136.32,136.32,4637.0,116.906,116.906,116.4022,116.4022,4637.0
2017-08-21 10:00:00,136.33,136.67,136.05,136.39,7575.0,116.4108,116.7011,116.1717,116.462,7575.0
2017-08-21 10:30:00,136.33,136.35,135.74,136.06,11535.0,116.4108,116.4279,115.907,116.1802,11535.0
2017-08-21 11:00:00,136.13,136.53,135.95,136.33,5822.0,116.24,116.5816,116.0863,116.4108,5822.0
2017-08-21 11:30:00,136.41,136.54,136.31,136.38,15760.0,116.4791,116.5901,116.3937,116.4535,15760.0
2017-08-21 12:00:00,136.43,136.43,136.23,136.27,16802.0,116.4962,116.4962,116.3254,116.3596,16802.0
2017-08-21 12:30:00,136.31,136.57,136.24,136.53,6452.0,116.3937,116.6157,116.3339,116.5816,6452.0
2017-08-21 13:00:00,136.49,136.51,136.34,136.43,3125.0,116.5474,116.5645,116.4193,116.4962,3125.0
2017-08-21 13:30:00,136.44,136.44,136.12,136.18,5951.0,116.5047,116.5047,116.2315,116.2827,5951.0
2017-08-21 14:00:00,136.22,136.38,136.15,136.28,7299.0,116.3169,116.4535,116.2571,116.3681,7299.0
2017-08-21 14:30:00,136.28,136.3,136.15,136.22,6194.0,116.3681,116.3852,116.2571,116.3169,6194.0
2017-08-21 15:00:00,136.22,136.28,136.09,136.28,9726.0,116.3169,116.3681,116.2059,116.3681,9726.0
2017-08-21 15:30:00,136.28,136.58,136.25,136.25,27700.0,116.3681,116.6243,116.3425,116.3425,27700.0
2017-08-22 09:30:00,136.55,136.97,135.99,136.8,3317.0,116.5986,116.9573,116.1205,116.8121,3317.0
2017-08-22 10:00:00,136.8,136.95,136.58,136.58,5651.0,116.8121,116.9402,116.6243,116.6243,5651.0
2017-08-22 10:30:00,136.59,136.78,136.54,136.75,4292.0,116.6328,116.795,116.5901,116.7694,4292.0
2017-08-22 11:00:00,136.73,136.8,136.48,136.57,3240.0,116.7523,116.8121,116.5389,116.6157,3240.0
2017-08-22 11:30:00,136.52,136.68,136.32,136.37,7625.0,116.573,116.7096,116.4022,116.4449,7625.0
2017-08-22 12:00:00,136.46,136.46,136.3,136.37,4126.0,116.5218,116.5218,116.3852,116.4449,4126.0
2017-08-22 12:30:00,136.38,136.61,136.26,136.39,3703.0,116.4535,116.6499,116.351,116.462,3703.0
2017-08-22 13:00:00,136.52,136.66,136.45,136.47,9974.0,116.573,116.6926,116.5133,116.5303,9974.0
2017-08-22 13:30:00,136.54,136.59,136.42,136.55,7072.0,116.5901,116.6328,116.4876,116.5986,7072.0
2017-08-22 14:00:00,136.52,136.58,136.4,136.56,5976.0,116.573,116.6243,116.4706,116.6072,5976.0
2017-08-22 14:30:00,136.56,136.84,136.42,136.47,16427.0,116.6072,116.8463,116.4876,116.5303,16427.0
2017-08-22 15:00:00,136.47,136.58,136.4,136.45,8403.0,116.5303,116.6243,116.4706,116.5133,8403.0
2017-08-22 15:30:00,136.45,136.71,136.33,136.38,47182.0,116.5133,116.7353,116.4108,116.4535,47182.0
2017-08-23 09:30:00,135.41,136.23,135.41,136.09,6676.0,115.6252,116.3254,115.6252,116.2059,6676.0
2017-08-23 10:00:00,136.09,136.49,135.79,135.81,7375.0,116.2059,116.5474,115.9497,115.9668,7375.0
2017-08-23 10:30:00,136.0,136.34,135.88,136.25,4213.0,116.129,116.4193,116.0265,116.3425,4213.0
2017-08-23 11:00:00,136.25,136.28,135.75,136.28,6360.0,116.3425,116.3681,115.9155,116.3681,6360.0
2017-08-23 11:30:00,136.3,136.38,136.12,136.25,4787.0,116.3852,116.4535,116.2315,116.3425,4787.0
2017-08-23 12:00:00,136.24,136.51,136.24,136.42,2402.0,116.3339,116.5645,116.3339,116.4876,2402.0
2017-08-23 12:30:00,136.39,136.42,136.23,136.37,3302.0,116.462,116.4876,116.3254,116.4449,3302.0
2017-08-23 13:00:00,136.37,136.46,136.1,136.1,5281.0,116.4449,116.5218,116.2144,116.2144,5281.0
2017-08-23 13:30:00,136.25,136.32,136.14,136.26,7291.0,116.3425,116.4022,116.2485,116.351,7291.0
2017-08-23 14:00:00,136.25,136.35,136.11,136.2,4232.0,116.3425,116.4279,116.2229,116.2998,4232.0
2017-08-23 14:30:00,136.2,136.28,136.03,136.2,6632.0,116.2998,116.3681,116.1546,116.2998,6632.0
2017-08-23 15:00:00,136.17,136.17,135.81,135.94,9758.0,116.2742,116.2742,115.9668,116.0778,9758.0
2017-08-23 15:30:00,135.91,136.1,135.83,135.84,28705.0,116.0522,116.2144,115.9838,115.9924,28705.0
2017-08-24 09:30:00,136.5,136.6,135.66,136.23,4790.0,116.5559,116.6413,115.8387,116.3254,4790.0
2017-08-24 10:00:00,136.06,136.25,135.76,135.99,5802.0,116.1802,116.3425,115.9241,116.1205,5802.0
2017-08-24 10:30:00,136.13,136.44,136.09,136.41,2527.0,116.24,116.5047,116.2059,116.4791,2527.0
2017-08-24 11:00:00,136.37,136.61,136.24,136.24,4426.0,116.4449,116.6499,116.3339,116.3339,4426.0
2017-08-24 11:30:00,136.22,136.4,136.16,136.37,4005.0,116.3169,116.4706,116.2656,116.4449,4005.0
2017-08-24 12:00:00,136.5,136.5,136.3,136.43,1896.0,116.5559,116.5559,116.3852,116.4962,1896.0
2017-08-24 12:30:00,136.43,136.49,136.34,136.42,6823.0,116.4962,116.5474,116.4193,116.4876,6823.0
2017-08-24 13:00:00,136.35,136.67,136.29,136.65,6552.0,116.4279,116.7011,116.3766,116.684,6552.0
2017-08-24 13:30:00,136.55,136.61,136.4,136.48,3544.0,116.5986,116.6499,116.4706,116.5389,3544.0
2017-08-24 14:00:00,136.45,136.69,136.38,136.69,21995.0,116.5133,116.7182,116.4535,116.7182,21995.0
2017-08-24 14:30:00,136.64,136.79,136.52,136.77,7635.0,116.6755,116.8036,116.573,116.7865,7635.0
2017-08-24 15:00:00,136.75,136.78,136.24,136.31,20108.0,116.7694,116.795,116.3339,116.3937,20108.0
2017-08-24 15:30:00,136.24,136.28,135.75,135.9,51793.0,116.3339,116.3681,115.9155,116.0436,51793.0
2017-08-25 09:30:00,136.29,136.85,136.29,136.6,7559.0,116.3766,116.8548,116.3766,116.6413,7559.0
2017-08-25 10:00:00,136.6,136.65,135.94,136.27,11549.0,116.6413,116.684,116.0778,116.3596,11549.0
2017-08-25 10:30:00,136.33,136.34,135.95,136.05,11923.0,116.4108,116.4193,116.0863,116.1717,11923.0
2017-08-25 11:00:00,136.02,136.22,135.95,136.06,16698.0,116.1461,116.3169,116.0863,116.1802,16698.0
2017-08-25 11:30:00,136.09,136.26,135.93,136.1,51661.0,116.2059,116.351,116.0692,116.2144,51661.0
2017-08-25 12:00:00,136.23,136.47,136.19,136.42,11811.0,116.3254,116.5303,116.2912,116.4876,11811.0
2017-08-25 12:30:00,136.42,136.85,136.42,136.6,11878.0,116.4876,116.8548,116.4876,116.6413,11878.0
2017-08-25 13:00:00,136.64,136.67,136.35,136.36,7085.0,116.6755,116.7011,116.4279,116.4364,7085.0
2017-08-25 13:30:00,136.39,136.43,136.23,136.31,16492.0,116.462,116.4962,116.3254,116.3937,16492.0
2017-08-25 14:00:00,136.4,136.91,136.14,136.7,15614.0,116.4706,116.906,116.2485,116.7267,15614.0
2017-08-25 14:30:00,136.81,136.82,136.51,136.51,3110.0,116.8207,116.8292,116.5645,116.5645,3110.0
2017-08-25 15:00:00,136.54,136.85,136.47,136.77,3909.0,116.5901,116.8548,116.5303,116.7865,3909.0
2017-08-25 15:30:00,136.74,136.85,136.66,136.7,26189.0,116.7609,116.8548,116.6926,116.7267,26189.0
2017-08-28 09:30:00,136.44,136.79,135.3,135.47,10424.0,116.5047,116.8036,115.5313,115.6764,10424.0
2017-08-28 10:00:00,135.39,135.43,134.52,134.54,11590.0,115.6081,115.6423,114.8652,114.8823,11590.0
2017-08-28 10:30:00,134.59,134.88,133.89,134.19,27164.0,114.925,115.1726,114.3273,114.5835,27164.0
2017-08-28 11:00:00,134.22,134.28,133.82,133.94,27730.0,114.6091,114.6603,114.2675,114.37,27730.0
2017-08-28 11:30:00,133.95,134.45,133.86,134.3,37974.0,114.3785,114.8055,114.3017,114.6774,37974.0
2017-08-28 12:00:00,134.22,134.52,134.21,134.43,23708.0,114.6091,114.8652,114.6005,114.7884,23708.0
2017-08-28 12:30:00,134.43,134.58,134.32,134.32,7848.0,114.7884,114.9165,114.6945,114.6945,7848.0
2017-08-28 13:00:00,134.31,134.49,134.31,134.41,14644.0,114.6859,114.8396,114.6859,114.7713,14644.0
2017-08-28 13:30:00,134.4,134.41,133.91,134.02,12031.0,114.7628,114.7713,114.3444,114.4383,12031.0
2017-08-28 14:00:00,134.11,134.18,133.83,133.91,8949.0,114.5151,114.5749,114.2761,114.3444,8949.0
2017-08-28 14:30:00,133.94,134.31,133.88,134.09,14346.0,114.37,114.6859,114.3188,114.4981,14346.0
2017-08-28 15:00:00,134.06,134.36,133.93,134.34,32140.0,114.4725,114.7286,114.3614,114.7115,32140.0
2017-08-28 15:30:00,134.28,134.56,134.22,134.42,86223.0,114.6603,114.8994,114.6091,114.7799,86223.0
2017-08-29 09:30:00,133.31,133.61,132.88,133.3,9609.0,113.832,114.0882,113.4649,113.8235,9609.0
2017-08-29 10:00:00,133.14,133.68,133.14,133.4,12435.0,113.6869,114.148,113.6869,113.9089,12435.0
2017-08-29 10:30:00,133.5,134.09,133.43,133.98,12142.0,113.9943,114.4981,113.9345,114.4041,12142.0
2017-08-29 11:00:00,133.93,133.96,133.41,133.52,8920.0,114.3614,114.3871,113.9174,114.0114,8920.0
2017-08-29 11:30:00,133.52,133.52,133.15,133.15,11267.0,114.0114,114.0114,113.6954,113.6954,11267.0
2017-08-29 12:00:00,133.05,133.41,133.01,133.41,10677.0,113.61,113.9174,113.5759,113.9174,10677.0
2017-08-29 12:30:00,133.41,133.69,133.4,133.52,11082.0,113.9174,114.1565,113.9089,114.0114,11082.0
2017-08-29 13:00:00,133.54,133.67,133.37,133.54,10572.0,114.0284,114.1394,113.8833,114.0284,10572.0
2017-08-29 13:30:00,133.53,133.54,133.21,133.43,5912.0,114.0199,114.0284,113.7466,113.9345,5912.0
2017-08-29 14:00:00,133.37,133.67,133.31,133.47,9647.0,113.8833,114.1394,113.832,113.9687,9647.0
2017-08-29 14:30:00,133.47,133.51,133.28,133.36,12429.0,113.9687,114.0028,113.8064,113.8747,12429.0
2017-08-29 15:00:00,133.36,133.49,133.28,133.32,15056.0,113.8747,113.9857,113.8064,113.8406,15056.0
2017-08-29 15:30:00,133.27,133.7,133.23,133.66,58881.0,113.7979,114.1651,113.7637,114.1309,58881.0
2017-08-30 09:30:00,133.42,134.27,133.07,134.17,5162.0,113.926,114.6518,113.6271,114.5664,5162.0
2017-08-30 10:00:00,134.16,134.69,134.15,134.62,8879.0,114.5578,115.0104,114.5493,114.9506,8879.0
2017-08-30 10:30:00,134.62,134.76,134.47,134.76,7054.0,114.9506,115.0702,114.8225,115.0702,7054.0
2017-08-30 11:00:00,134.73,135.04,134.67,135.02,12176.0,115.0446,115.3093,114.9933,115.2922,12176.0
2017-08-30 11:30:00,135.03,135.03,134.52,134.53,5957.0,115.3007,115.3007,114.8652,114.8738,5957.0
2017-08-30 12:00:00,134.42,134.48,133.62,134.32,35526.0,114.7799,114.8311,114.0967,114.6945,35526.0
2017-08-30 12:30:00,134.33,134.37,134.18,134.36,2250.0,114.703,114.7372,114.5749,114.7286,2250.0
2017-08-30 13:00:00,134.34,134.55,134.28,134.54,2245.0,114.7115,114.8909,114.6603,114.8823,2245.0
2017-08-30 13:30:00,134.51,134.51,134.2,134.38,10028.0,114.8567,114.8567,114.592,114.7457,10028.0
2017-08-30 14:00:00,134.35,134.37,134.07,134.24,6873.0,114.7201,114.7372,114.481,114.6262,6873.0
2017-08-30 14:30:00,134.28,134.52,134.28,134.52,4136.0,114.6603,114.8652,114.6603,114.8652,4136.0
2017-08-30 15:00:00,134.57,134.6,134.13,134.14,10009.0,114.9079,114.9336,114.5322,114.5408,10009.0
2017-08-30 15:30:00,134.13,134.22,133.79,134.04,77345.0,114.5322,114.6091,114.2419,114.4554,77345.0
2017-08-31 09:30:00,134.64,134.94,134.28,134.37,5200.0,114.9677,115.2239,114.6603,114.7372,5200.0
2017-08-31 10:00:00,134.29,134.63,134.24,134.42,6289.0,114.6688,114.9592,114.6262,114.7799,6289.0
2017-08-31 10:30:00,134.31,134.92,134.17,134.52,12801.0,114.6859,115.2068,114.5664,114.8652,12801.0
2017-08-31 11:00:00,134.66,134.97,134.65,134.97,5372.0,114.9848,115.2495,114.9762,115.2495,5372.0
2017-08-31 11:30:00,134.97,134.97,134.61,134.62,4684.0,115.2495,115.2495,114.9421,114.9506,4684.0
2017-08-31 12:00:00,134.6,134.75,134.49,134.64,5051.0,114.9336,115.0616,114.8396,114.9677,5051.0
2017-08-31 12:30:00,134.64,134.69,134.35,134.38,5262.0,114.9677,115.0104,114.7201,114.7457,5262.0
2017-08-31 13:00:00,134.4,134.58,134.27,134.34,2800.0,114.7628,114.9165,114.6518,114.7115,2800.0
2017-08-31 13:30:00,134.38,134.43,134.26,134.31,5353.0,114.7457,114.7884,114.6432,114.6859,5353.0
2017-08-31 14:00:00,134.3,134.44,134.15,134.36,4944.0,114.6774,114.7969,114.5493,114.7286,4944.0
2017-08-31 14:30:00,134.32,134.66,134.27,134.66,6186.0,114.6945,114.9848,114.6518,114.9848,6186.0
2017-08-31 15:00:00,134.66,134.66,134.44,134.6,8523.0,114.9848,114.9848,114.7969,114.9336,8523.0
2017-08-31 15:30:00,134.57,134.58,134.37,134.47,59648.0,114.9079,114.9165,114.7372,114.8225,59648.0
2017-09-01 09:30:00,134.73,135.44,134.73,135.24,6996.0,115.0446,115.6508,115.0446,115.48,6996.0
2017-09-01 10:00:00,135.54,135.58,134.57,134.7,20770.0,115.7362,115.7704,114.9079,115.0189,20770.0
2017-09-01 10:30:00,134.89,135.37,134.68,134.85,14493.0,115.1812,115.591,115.0019,115.147,14493.0
2017-09-01 11:00:00,135.0,135.45,134.58,134.81,11876.0,115.2751,115.6594,114.9165,115.1129,11876.0
2017-09-01 11:30:00,134.9,135.05,134.64,134.99,8741.0,115.1897,115.3178,114.9677,115.2666,8741.0
2017-09-01 12:00:00,134.93,135.04,134.83,134.83,2565.0,115.2153,115.3093,115.1299,115.1299,2565.0
2017-09-01 12:30:00,134.83,135.17,134.8,135.16,5132.0,115.1299,115.4203,115.1043,115.4117,5132.0
2017-09-01 13:00:00,135.15,135.26,135.09,135.24,6704.0,115.4032,115.4971,115.352,115.48,6704.0
2017-09-01 13:30:00,135.11,135.41,135.06,135.19,7667.0,115.369,115.6252,115.3263,115.4373,7667.0
2017-09-01 14:00:00,135.23,135.24,134.79,134.79,8953.0,115.4715,115.48,115.0958,115.0958,8953.0
2017-09-01 14:30:00,134.83,135.11,134.48,134.85,28303.0,115.1299,115.369,114.8311,115.147,28303.0
2017-09-01 15:00:00,134.82,134.96,134.57,134.96,13096.0,115.1214,115.241,114.9079,115.241,13096.0
2017-09-01 15:30:00,134.91,134.93,134.62,134.63,22717.0,115.1983,115.2153,114.9506,114.9592,22717.0
2017-09-05 09:30:00,133.66,134.05,132.24,132.71,9572.0,114.1309,114.4639,112.9184,113.3197,9572.0
2017-09-05 10:00:00,132.74,132.81,132.38,132.46,10100.0,113.3453,113.4051,113.0379,113.1062,10100.0
2017-09-05 10:30:00,132.45,132.48,132.1,132.16,9332.0,113.0977,113.1233,112.7988,112.8501,9332.0
2017-09-05 11:00:00,132.16,132.44,131.82,131.82,7696.0,112.8501,113.0892,112.5597,112.5597,7696.0
2017-09-05 11:30:00,131.89,132.14,131.8,132.03,8737.0,112.6195,112.833,112.5427,112.7391,8737.0
2017-09-05 12:00:00,131.93,131.93,131.3,131.3,6639.0,112.6537,112.6537,112.1157,112.1157,6639.0
2017-09-05 12:30:00,131.26,131.32,130.86,130.87,5200.0,112.0816,112.1328,111.74,111.7485,5200.0
2017-09-05 13:00:00,130.8,131.05,130.49,130.81,7720.0,111.6888,111.9022,111.4241,111.6973,7720.0
2017-09-05 13:30:00,130.75,130.82,130.48,130.54,6233.0,111.6461,111.7059,111.4155,111.4668,6233.0
2017-09-05 14:00:00,130.63,130.77,130.32,130.56,7849.0,111.5436,111.6632,111.2789,111.4838,7849.0
2017-09-05 14:30:00,130.53,130.84,129.93,129.93,15219.0,111.4582,111.7229,110.9459,110.9459,15219.0
2017-09-05 15:00:00,129.97,130.13,129.87,130.04,20125.0,110.98,111.1167,110.8947,111.0398,20125.0
2017-09-05 15:30:00,130.11,130.19,129.8,130.07,45697.0,111.0996,111.1679,110.8349,111.0654,45697.0
2017-09-06 09:30:00,130.14,130.14,129.1,129.88,30477.0,111.1252,111.1252,110.2372,110.9032,30477.0
2017-09-06 10:00:00,129.93,130.42,129.74,130.12,17408.0,110.9459,111.3643,110.7837,111.1081,17408.0
2017-09-06 10:30:00,130.11,130.13,130.0,130.04,15413.0,111.0996,111.1167,111.0057,111.0398,15413.0
2017-09-06 11:00:00,130.12,130.2,129.28,129.58,59835.0,111.1081,111.1764,110.3909,110.647,59835.0
2017-09-06 11:30:00,129.5,129.74,129.16,129.5,17193.0,110.5787,110.7837,110.2884,110.5787,17193.0
2017-09-06 12:00:00,129.52,129.6,129.09,129.38,15784.0,110.5958,110.6641,110.2286,110.4763,15784.0
2017-09-06 12:30:00,129.33,129.62,129.13,129.56,13217.0,110.4336,110.6812,110.2628,110.63,13217.0
2017-09-06 13:00:00,129.5,130.07,129.36,130.07,59920.0,110.5787,111.0654,110.4592,111.0654,59920.0
2017-09-06 13:30:00,130.12,130.26,129.98,130.03,6305.0,111.1081,111.2277,110.9886,111.0313,6305.0
2017-09-06 14:00:00,130.08,130.18,130.0,130.0,7300.0,111.074,111.1594,111.0057,111.0057,7300.0
2017-09-06 14:30:00,130.0,130.1,129.98,130.09,16813.0,111.0057,111.0911,110.9886,111.0825,16813.0
2017-09-06 15:00:00,130.01,130.26,130.0,130.07,11874.0,111.0142,111.2277,111.0057,111.0654,11874.0
2017-09-06 15:30:00,130.0,130.09,129.75,129.81,45468.0,111.0057,111.0825,110.7922,110.8434,45468.0
2017-09-07 09:30:00,129.87,129.87,127.92,127.92,16475.0,110.8947,110.8947,109.2296,109.2296,16475.0
2017-09-07 10:00:00,128.08,128.12,127.12,127.12,17831.0,109.3662,109.4003,108.5465,108.5465,17831.0
2017-09-07 10:30:00,127.12,127.78,127.05,127.42,19500.0,108.5465,109.11,108.4867,108.8026,19500.0
2017-09-07 11:00:00,127.43,127.48,126.95,126.95,12846.0,108.8112,108.8539,108.4013,108.4013,12846.0
2017-09-07 11:30:00,126.94,127.0,126.62,126.75,18535.0,108.3928,108.444,108.1195,108.2305,18535.0
2017-09-07 12:00:00,126.74,127.14,126.69,126.85,16877.0,108.222,108.5635,108.1793,108.3159,16877.0
2017-09-07 12:30:00,126.88,127.54,126.85,127.48,24816.0,108.3415,108.9051,108.3159,108.8539,24816.0
2017-09-07 13:00:00,127.45,127.5,127.17,127.18,23488.0,108.8282,108.8709,108.5892,108.5977,23488.0
2017-09-07 13:30:00,127.18,127.5,127.08,127.48,23678.0,108.5977,108.8709,108.5123,108.8539,23678.0
2017-09-07 14:00:00,127.5,127.61,127.12,127.57,31033.0,108.8709,108.9649,108.5465,108.9307,31033.0
2017-09-07 14:30:00,127.5,127.67,127.27,127.35,22757.0,108.8709,109.0161,108.6745,108.7429,22757.0
2017-09-07 15:00:00,127.34,127.51,127.25,127.43,29539.0,108.7343,108.8795,108.6575,108.8112,29539.0
2017-09-07 15:30:00,127.43,127.95,127.3,127.52,54730.0,108.8112,109.2552,108.7002,108.888,54730.0
2017-09-08 09:30:00,127.31,128.33,127.27,128.31,16342.0,108.7087,109.5797,108.6745,109.5626,16342.0
2017-09-08 10:00:00,128.32,128.74,128.08,128.66,17641.0,109.5711,109.9298,109.3662,109.8614,17641.0
2017-09-08 10:30:00,128.66,129.39,128.53,129.31,15775.0,109.8614,110.4848,109.7504,110.4165,15775.0
2017-09-08 11:00:00,129.45,129.67,129.06,129.28,18472.0,110.536,110.7239,110.203,110.3909,18472.0
2017-09-08 11:30:00,129.28,129.31,128.9,128.9,17909.0,110.3909,110.4165,110.0664,110.0664,17909.0
2017-09-08 12:00:00,128.94,129.59,128.66,129.46,17257.0,110.1005,110.6556,109.8614,110.5446,17257.0
2017-09-08 12:30:00,129.62,130.2,129.53,130.14,11703.0,110.6812,111.1764,110.6043,111.1252,11703.0
2017-09-08 13:00:00,130.24,130.24,129.53,129.78,13364.0,111.2106,111.2106,110.6043,110.8178,13364.0
2017-09-08 13:30:00,129.74,129.88,129.66,129.74,13245.0,110.7837,110.9032,110.7153,110.7837,13245.0
2017-09-08 14:00:00,129.62,130.77,129.57,130.77,12522.0,110.6812,111.6632,110.6385,111.6632,12522.0
2017-09-08 14:30:00,130.79,130.9,130.32,130.52,14242.0,111.6802,111.7742,111.2789,111.4497,14242.0
2017-09-08 15:00:00,130.47,130.53,130.0,130.0,15850.0,111.407,111.4582,111.0057,111.0057,15850.0
2017-09-08 15:30:00,130.0,130.24,130.0,130.22,48289.0,111.0057,111.2106,111.0057,111.1935,48289.0
2017-09-11 09:30:00,132.66,134.0,130.59,132.87,33332.0,113.277,114.4212,111.5095,113.4563,33332.0
2017-09-11 10:00:00,132.88,133.73,132.83,133.28,16329.0,113.4649,114.1907,113.4222,113.8064,16329.0
2017-09-11 10:30:00,133.36,134.01,133.14,133.96,22582.0,113.8747,114.4298,113.6869,114.3871,22582.0
2017-09-11 11:00:00,133.86,133.92,133.4,133.7,12768.0,114.3017,114.3529,113.9089,114.1651,12768.0
2017-09-11 11:30:00,133.65,133.98,133.58,133.78,9732.0,114.1224,114.4041,114.0626,114.2334,9732.0
2017-09-11 12:00:00,133.73,134.43,133.45,134.43,10106.0,114.1907,114.7884,113.9516,114.7884,10106.0
2017-09-11 12:30:00,134.4,134.59,134.14,134.14,11488.0,114.7628,114.925,114.5408,114.5408,11488.0
2017-09-11 13:00:00,134.23,134.41,133.99,134.1,11384.0,114.6176,114.7713,114.4127,114.5066,11384.0
2017-09-11 13:30:00,134.19,134.28,133.98,134.1,10012.0,114.5835,114.6603,114.4041,114.5066,10012.0
2017-09-11 14:00:00,134.14,134.14,133.59,133.76,10800.0,114.5408,114.5408,114.0711,114.2163,10800.0
2017-09-11 14:30:00,133.77,134.17,133.75,133.81,30243.0,114.2248,114.5664,114.2077,114.259,30243.0
2017-09-11 15:00:00,133.88,134.04,133.74,134.01,56236.0,114.3188,114.4554,114.1992,114.4298,56236.0
2017-09-11 15:30:00,134.01,134.18,133.61,133.72,52058.0,114.4298,114.5749,114.0882,114.1821,52058.0
2017-09-12 09:30:00,134.23,134.5,133.39,134.03,9426.0,114.6176,114.8482,113.9003,114.4468,9426.0
2017-09-12 10:00:00,133.68,133.94,133.34,133.6,5900.0,114.148,114.37,113.8577,114.0797,5900.0
2017-09-12 10:30:00,133.53,133.56,133.17,133.28,6013.0,114.0199,114.0455,113.7125,113.8064,6013.0
2017-09-12 11:00:00,133.33,133.55,133.14,133.31,5827.0,113.8491,114.037,113.6869,113.832,5827.0
2017-09-12 11:30:00,133.25,133.98,133.25,133.79,10948.0,113.7808,114.4041,113.7808,114.2419,10948.0
2017-09-12 12:00:00,133.89,134.12,133.78,133.92,8940.0,114.3273,114.5237,114.2334,114.3529,8940.0
2017-09-12 12:30:00,133.9,134.26,133.72,134.19,14835.0,114.3358,114.6432,114.1821,114.5835,14835.0
2017-09-12 13:00:00,134.19,134.83,134.19,134.42,29853.0,114.5835,115.1299,114.5835,114.7799,29853.0
2017-09-12 13:30:00,134.4,134.69,134.4,134.68,9201.0,114.7628,115.0104,114.7628,115.0019,9201.0
2017-09-12 14:00:00,134.65,134.66,134.29,134.4,6532.0,114.9762,114.9848,114.6688,114.7628,6532.0
2017-09-12 14:30:00,134.53,134.88,134.49,134.85,10186.0,114.8738,115.1726,114.8396,115.147,10186.0
2017-09-12 15:00:00,134.88,134.96,134.61,134.84,15468.0,115.1726,115.241,114.9421,115.1385,15468.0
2017-09-12 15:30:00,134.84,134.86,134.45,134.64,35420.0,115.1385,115.1556,114.8055,114.9677,35420.0
2017-09-13 09:30:00,134.45,134.61,133.94,134.2,4696.0,114.8055,114.9421,114.37,114.592,4696.0
2017-09-13 10:00:00,134.13,134.86,134.13,134.45,4320.0,114.5322,115.1556,114.5322,114.8055,4320.0
2017-09-13 10:30:00,134.68,134.97,134.61,134.8,4842.0,115.0019,115.2495,114.9421,115.1043,4842.0
2017-09-13 11:00:00,134.87,134.87,134.58,134.58,1505.0,115.1641,115.1641,114.9165,114.9165,1505.0
2017-09-13 11:30:00,134.63,134.75,134.33,134.51,2300.0,114.9592,115.0616,114.703,114.8567,2300.0
2017-09-13 12:00:00,134.37,134.79,134.33,134.74,14409.0,114.7372,115.0958,114.703,115.0531,14409.0
2017-09-13 12:30:00,134.74,134.99,134.72,134.99,2730.0,115.0531,115.2666,115.036,115.2666,2730.0
2017-09-13 13:00:00,134.99,135.21,134.93,135.0,5049.0,115.2666,115.4544,115.2153,115.2751,5049.0
2017-09-13 13:30:00,134.96,135.05,134.61,134.62,10550.0,115.241,115.3178,114.9421,114.9506,10550.0
2017-09-13 14:00:00,134.63,135.04,134.61,134.64,7058.0,114.9592,115.3093,114.9421,114.9677,7058.0
2017-09-13 14:30:00,134.73,135.1,134.73,135.1,6687.0,115.0446,115.3605,115.0446,115.3605,6687.0
2017-09-13 15:00:00,135.14,135.18,134.38,134.39,12345.0,115.3947,115.4288,114.7457,114.7542,12345.0
2017-09-13 15:30:00,134.32,134.63,134.25,134.29,50505.0,114.6945,114.9592,114.6347,114.6688,50505.0
2017-09-14 09:30:00,134.59,135.05,134.29,135.02,13676.0,114.925,115.3178,114.6688,115.2922,13676.0
2017-09-14 10:00:00,134.76,135.06,134.76,134.86,11279.0,115.0702,115.3263,115.0702,115.1556,11279.0
2017-09-14 10:30:00,134.79,134.79,134.34,134.56,6515.0,115.0958,115.0958,114.7115,114.8994,6515.0
2017-09-14 11:00:00,134.54,134.9,134.5,134.83,8108.0,114.8823,115.1897,114.8482,115.1299,8108.0
2017-09-14 11:30:00,134.84,134.97,134.67,134.91,7167.0,115.1385,115.2495,114.9933,115.1983,7167.0
2017-09-14 12:00:00,134.92,135.38,134.84,135.26,5292.0,115.2068,115.5996,115.1385,115.4971,5292.0
2017-09-14 12:30:00,135.28,135.33,134.9,134.94,13579.0,115.5142,115.5569,115.1897,115.2239,13579.0
2017-09-14 13:00:00,134.9,134.93,134.59,134.68,7240.0,115.1897,115.2153,114.925,115.0019,7240.0
2017-09-14 13:30:00,134.71,134.83,134.25,134.45,36261.0,115.0275,115.1299,114.6347,114.8055,36261.0
2017-09-14 14:00:00,134.56,134.56,134.11,134.13,12151.0,114.8994,114.8994,114.5151,114.5322,12151.0
2017-09-14 14:30:00,134.18,134.28,134.02,134.08,10583.0,114.5749,114.6603,114.4383,114.4895,10583.0
2017-09-14 15:00:00,134.06,134.12,133.75,133.76,24484.0,114.4725,114.5237,114.2077,114.2163,24484.0
2017-09-14 15:30:00,133.79,134.24,133.68,134.23,50059.0,114.2419,114.6262,114.148,114.6176,50059.0
2017-09-15 09:30:00,134.46,135.36,134.3,134.4,54879.0,114.814,115.5825,114.6774,114.7628,54879.0
2017-09-15 10:00:00,134.33,134.71,134.3,134.52,8375.0,114.703,115.0275,114.6774,114.8652,8375.0
2017-09-15 10:30:00,134.47,134.63,134.04,134.05,8510.0,114.8225,114.9592,114.4554,114.4639,8510.0
2017-09-15 11:00:00,134.05,134.44,134.05,134.38,11131.0,114.4639,114.7969,114.4639,114.7457,11131.0
2017-09-15 11:30:00,134.38,134.49,134.07,134.28,10002.0,114.7457,114.8396,114.481,114.6603,10002.0
2017-09-15 12:00:00,134.29,134.62,134.24,134.55,5705.0,114.6688,114.9506,114.6262,114.8909,5705.0
2017-09-15 12:30:00,134.51,134.86,134.49,134.81,5700.0,114.8567,115.1556,114.8396,115.1129,5700.0
2017-09-15 13:00:00,134.96,134.96,134.83,134.9,4300.0,115.241,115.241,115.1299,115.1897,4300.0
2017-09-15 13:30:00,134.92,135.2,134.84,135.07,6611.0,115.2068,115.4459,115.1385,115.3349,6611.0
2017-09-15 14:00:00,135.0,135.16,134.94,135.15,9755.0,115.2751,115.4117,115.2239,115.4032,9755.0
2017-09-15 14:30:00,135.17,135.19,134.87,135.04,23818.0,115.4203,115.4373,115.1641,115.3093,23818.0
2017-09-15 15:00:00,135.04,135.12,134.97,135.05,17751.0,115.3093,115.3776,115.2495,115.3178,17751.0
2017-09-15 15:30:00,135.07,135.66,135.03,135.48,75881.0,115.3349,115.8387,115.3007,115.685,75881.0
2017-09-18 09:30:00,135.68,135.68,135.07,135.53,2218.0,115.8558,115.8558,115.3349,115.7277,2218.0
2017-09-18 10:00:00,135.45,135.66,135.04,135.09,2780.0,115.6594,115.8387,115.3093,115.352,2780.0
2017-09-18 10:30:00,135.2,135.43,135.0,135.06,5178.0,115.4459,115.6423,115.2751,115.3263,5178.0
2017-09-18 11:00:00,135.01,135.46,134.83,135.33,3944.0,115.2836,115.6679,115.1299,115.5569,3944.0
2017-09-18 11:30:00,135.34,135.43,135.15,135.31,2136.0,115.5654,115.6423,115.4032,115.5398,2136.0
2017-09-18 12:00:00,135.32,135.41,135.23,135.3,3348.0,115.5484,115.6252,115.4715,115.5313,3348.0
2017-09-18 12:30:00,135.28,135.67,135.27,135.62,10623.0,115.5142,115.8472,115.5057,115.8045,10623.0
2017-09-18 13:00:00,135.61,135.7,135.54,135.64,3097.0,115.796,115.8728,115.7362,115.8216,3097.0
2017-09-18 13:30:00,135.61,135.79,135.59,135.72,3200.0,115.796,115.9497,115.7789,115.8899,3200.0
2017-09-18 14:00:00,135.72,135.78,135.62,135.78,3896.0,115.8899,115.9411,115.8045,115.9411,3896.0
2017-09-18 14:30:00,135.74,135.85,135.68,135.72,2900.0,115.907,116.0009,115.8558,115.8899,2900.0
2017-09-18 15:00:00,135.74,135.77,135.56,135.76,6561.0,115.907,115.9326,115.7533,115.9241,6561.0
2017-09-18 15:30:00,135.77,135.96,135.53,135.62,29648.0,115.9326,116.0948,115.7277,115.8045,29648.0
2017-09-19 09:30:00,135.49,136.79,135.49,136.79,6226.0,115.6935,116.8036,115.6935,116.8036,6226.0
2017-09-19 10:00:00,136.8,137.07,136.41,136.44,11843.0,116.8121,117.0427,116.4791,116.5047,11843.0
2017-09-19 10:30:00,136.41,136.73,136.41,136.72,3386.0,116.4791,116.7523,116.4791,116.7438,3386.0
2017-09-19 11:00:00,136.65,136.87,136.46,136.87,4032.0,116.684,116.8719,116.5218,116.8719,4032.0
2017-09-19 11:30:00,136.91,136.91,136.68,136.85,2800.0,116.906,116.906,116.7096,116.8548,2800.0
2017-09-19 12:00:00,136.9,137.04,136.68,137.04,5485.0,116.8975,117.017,116.7096,117.017,5485.0
2017-09-19 12:30:00,137.06,137.13,136.97,137.08,3300.0,117.0341,117.0939,116.9573,117.0512,3300.0
2017-09-19 13:00:00,137.07,137.12,136.92,136.94,3158.0,117.0427,117.0854,116.9146,116.9317,3158.0
2017-09-19 13:30:00,136.93,137.05,136.8,137.01,4174.0,116.9231,117.0256,116.8121,116.9914,4174.0
2017-09-19 14:00:00,137.0,137.19,136.9,136.96,3960.0,116.9829,117.1451,116.8975,116.9487,3960.0
2017-09-19 14:30:00,136.91,136.97,136.7,136.7,2582.0,116.906,116.9573,116.7267,116.7267,2582.0
2017-09-19 15:00:00,136.75,136.82,136.65,136.76,3566.0,116.7694,116.8292,116.684,116.778,3566.0
2017-09-19 15:30:00,136.76,136.83,136.3,136.49,14262.0,116.778,116.8377,116.3852,116.5474,14262.0
2017-09-20 09:30:00,136.9,136.9,135.21,135.21,14491.0,116.8975,116.8975,115.4544,115.4544,14491.0
2017-09-20 10:00:00,135.22,135.43,134.86,135.26,38677.0,115.463,115.6423,115.1556,115.4971,38677.0
2017-09-20 10:30:00,135.24,135.76,135.17,135.75,10547.0,115.48,115.9241,115.4203,115.9155,10547.0
2017-09-20 11:00:00,135.87,136.17,135.68,135.9,6398.0,116.018,116.2742,115.8558,116.0436,6398.0
2017-09-20 11:30:00,136.02,136.06,135.54,135.97,10713.0,116.1461,116.1802,115.7362,116.1034,10713.0
2017-09-20 12:00:00,135.97,136.17,135.85,135.94,4020.0,116.1034,116.2742,116.0009,116.0778,4020.0
2017-09-20 12:30:00,135.98,136.03,135.78,135.91,2400.0,116.1119,116.1546,115.9411,116.0522,2400.0
2017-09-20 13:00:00,135.99,135.99,135.81,135.99,4727.0,116.1205,116.1205,115.9668,116.1205,4727.0
2017-09-20 13:30:00,136.01,136.01,135.74,135.91,2730.0,116.1375,116.1375,115.907,116.0522,2730.0
2017-09-20 14:00:00,135.89,136.61,135.89,136.24,47736.0,116.0351,116.6499,116.0351,116.3339,47736.0
2017-09-20 14:30:00,136.22,136.79,136.12,136.79,13105.0,116.3169,116.8036,116.2315,116.8036,13105.0
2017-09-20 15:00:00,136.74,136.77,136.19,136.43,6700.0,116.7609,116.7865,116.2912,116.4962,6700.0
2017-09-20 15:30:00,136.39,136.47,135.96,136.06,40268.0,116.462,116.5303,116.0948,116.1802,40268.0
2017-09-21 09:30:00,136.14,137.12,135.82,136.75,6541.0,116.2485,117.0854,115.9753,116.7694,6541.0
2017-09-21 10:00:00,136.32,136.43,135.97,136.43,5419.0,116.4022,116.4962,116.1034,116.4962,5419.0
2017-09-21 10:30:00,136.26,136.58,136.11,136.22,5890.0,116.351,116.6243,116.2229,116.3169,5890.0
2017-09-21 11:00:00,136.15,136.44,136.14,136.3,9810.0,116.2571,116.5047,116.2485,116.3852,9810.0
2017-09-21 11:30:00,136.28,136.42,136.2,136.28,3330.0,116.3681,116.4876,116.2998,116.3681,3330.0
2017-09-21 12:00:00,136.37,136.45,136.19,136.3,2900.0,116.4449,116.5133,116.2912,116.3852,2900.0
2017-09-21 12:30:00,136.36,136.36,136.19,136.19,2400.0,116.4364,116.4364,116.2912,116.2912,2400.0
2017-09-21 13:00:00,136.21,136.38,136.21,136.27,2100.0,116.3083,116.4535,116.3083,116.3596,2100.0
2017-09-21 13:30:00,136.27,136.27,136.12,136.26,1930.0,116.3596,116.3596,116.2315,116.351,1930.0
2017-09-21 14:00:00,136.3,136.51,136.26,136.39,2500.0,116.3852,116.5645,116.351,116.462,2500.0
2017-09-21 14:30:00,136.45,136.71,136.45,136.59,4062.0,116.5133,116.7353,116.5133,116.6328,4062.0
2017-09-21 15:00:00,136.61,136.64,136.44,136.47,6789.0,116.6499,116.6755,116.5047,116.5303,6789.0
2017-09-21 15:30:00,136.48,136.58,136.22,136.45,36560.0,116.5389,116.6243,116.3169,116.5133,36560.0
2017-09-22 09:30:00,136.38,136.71,136.27,136.49,11727.0,116.4535,116.7353,116.3596,116.5474,11727.0
2017-09-22 10:00:00,136.42,136.83,136.38,136.71,11299.0,116.4876,116.8377,116.4535,116.7353,11299.0
2017-09-22 10:30:00,136.68,136.8,136.3,136.74,26751.0,116.7096,116.8121,116.3852,116.7609,26751.0
2017-09-22 11:00:00,136.75,136.75,136.49,136.5,11500.0,116.7694,116.7694,116.5474,116.5559,11500.0
2017-09-22 11:30:00,136.59,136.74,136.49,136.74,8137.0,116.6328,116.7609,116.5474,116.7609,8137.0
2017-09-22 12:00:00,136.78,137.14,136.78,137.14,5474.0,116.795,117.1024,116.795,117.1024,5474.0
2017-09-22 12:30:00,137.04,137.11,136.95,136.98,2735.0,117.017,117.0768,116.9402,116.9658,2735.0
2017-09-22 13:00:00,136.98,137.01,136.8,137.01,1945.0,116.9658,116.9914,116.8121,116.9914,1945.0
2017-09-22 13:30:00,137.01,137.19,137.0,137.0,2730.0,116.9914,117.1451,116.9829,116.9829,2730.0
2017-09-22 14:00:00,136.9,137.0,136.84,136.87,2003.0,116.8975,116.9829,116.8463,116.8719,2003.0
2017-09-22 14:30:00,136.88,136.96,136.79,136.89,7027.0,116.8804,116.9487,116.8036,116.889,7027.0
2017-09-22 15:00:00,136.93,136.97,136.75,136.87,7441.0,116.9231,116.9573,116.7694,116.8719,7441.0
2017-09-22 15:30:00,136.84,136.87,136.66,136.68,26064.0,116.8463,116.8719,116.6926,116.7096,26064.0
2017-09-25 09:30:00,136.36,137.14,136.08,136.57,9364.0,116.4364,117.1024,116.1973,116.6157,9364.0
2017-09-25 10:00:00,136.57,136.64,136.3,136.47,6866.0,116.6157,116.6755,116.3852,116.5303,6866.0
2017-09-25 10:30:00,136.5,136.68,135.92,136.02,6251.0,116.5559,116.7096,116.0607,116.1461,6251.0
2017-09-25 11:00:00,135.95,136.13,135.53,136.03,7789.0,116.0863,116.24,115.7277,116.1546,7789.0
2017-09-25 11:30:00,136.13,136.22,135.9,136.07,6017.0,116.24,116.3169,116.0436,116.1888,6017.0
2017-09-25 12:00:00,136.06,136.65,135.75,136.47,9523.0,116.1802,116.684,115.9155,116.5303,9523.0
2017-09-25 12:30:00,136.43,136.56,136.33,136.43,11430.0,116.4962,116.6072,116.4108,116.4962,11430.0
2017-09-25 13:00:00,136.47,136.93,136.47,136.93,9123.0,116.5303,116.9231,116.5303,116.9231,9123.0
2017-09-25 13:30:00,137.04,137.18,136.89,137.14,7946.0,117.017,117.1366,116.889,117.1024,7946.0
2017-09-25 14:00:00,137.14,137.31,136.97,137.31,11478.0,117.1024,117.2476,116.9573,117.2476,11478.0
2017-09-25 14:30:00,137.23,137.4,136.98,137.03,18596.0,117.1793,117.3244,116.9658,117.0085,18596.0
2017-09-25 15:00:00,136.97,137.59,136.97,137.57,16072.0,116.9573,117.4867,116.9573,117.4696,16072.0
2017-09-25 15:30:00,137.59,137.64,136.91,137.19,56245.0,117.4867,117.5294,116.906,117.1451,56245.0
2017-09-26 09:30:00,137.12,137.42,136.23,137.42,7168.0,117.0854,117.3415,116.3254,117.3415,7168.0
2017-09-26 10:00:00,137.35,137.45,137.07,137.32,2792.0,117.2818,117.3671,117.0427,117.2561,2792.0
2017-09-26 10:30:00,137.32,137.49,137.09,137.09,3611.0,117.2561,117.4013,117.0597,117.0597,3611.0
2017-09-26 11:00:00,137.27,137.32,136.99,137.25,8069.0,117.2134,117.2561,116.9744,117.1964,8069.0
2017-09-26 11:30:00,137.22,137.53,137.06,137.53,3210.0,117.1707,117.4355,117.0341,117.4355,3210.0
2017-09-26 12:00:00,137.38,137.61,137.38,137.57,3877.0,117.3074,117.5038,117.3074,117.4696,3877.0
2017-09-26 12:30:00,137.59,137.93,137.51,137.55,6672.0,117.4867,117.777,117.4184,117.4525,6672.0
2017-09-26 13:00:00,137.58,137.58,137.32,137.42,5222.0,117.4781,117.4781,117.2561,117.3415,5222.0
2017-09-26 13:30:00,137.46,138.0,137.46,137.88,16742.0,117.3757,117.8368,117.3757,117.7343,16742.0
2017-09-26 14:00:00,137.89,138.04,137.79,137.8,15549.0,117.7429,117.8709,117.6575,117.666,15549.0
2017-09-26 14:30:00,137.79,137.93,137.58,137.59,13015.0,117.6575,117.777,117.4781,117.4867,13015.0
2017-09-26 15:00:00,137.58,137.73,137.47,137.64,4204.0,117.4781,117.6062,117.3842,117.5294,4204.0
2017-09-26 15:30:00,137.63,137.63,137.0,137.29,45122.0,117.5208,117.5208,116.9829,117.2305,45122.0
2017-09-27 09:30:00,138.1,139.0,138.05,138.05,4802.0,117.9222,118.6907,117.8795,117.8795,4802.0
2017-09-27 10:00:00,138.31,138.31,137.95,138.23,5070.0,118.1015,118.1015,117.7941,118.0332,5070.0
2017-09-27 10:30:00,138.18,138.41,137.9,138.17,11112.0,117.9905,118.1869,117.7514,117.9819,11112.0
2017-09-27 11:00:00,138.25,138.45,137.81,138.4,8978.0,118.0503,118.221,117.6745,118.1783,8978.0
2017-09-27 11:30:00,138.13,138.5,138.12,138.41,4306.0,117.9478,118.2637,117.9392,118.1869,4306.0
2017-09-27 12:00:00,138.34,138.57,138.29,138.48,4199.0,118.1271,118.3235,118.0844,118.2466,4199.0
2017-09-27 12:30:00,138.4,138.76,138.4,138.71,1967.0,118.1783,118.4857,118.1783,118.443,1967.0
2017-09-27 13:00:00,138.71,139.03,138.71,139.02,9494.0,118.443,118.7163,118.443,118.7077,9494.0
2017-09-27 13:30:00,138.87,139.54,138.87,139.53,3030.0,118.5797,119.1518,118.5797,119.1432,3030.0
2017-09-27 14:00:00,139.53,139.58,139.2,139.32,4919.0,119.1432,119.1859,118.8614,118.9639,4919.0
2017-09-27 14:30:00,139.42,139.53,139.13,139.35,7120.0,119.0493,119.1432,118.8017,118.9895,7120.0
2017-09-27 15:00:00,139.27,139.58,139.03,139.38,8408.0,118.9212,119.1859,118.7163,119.0151,8408.0
2017-09-27 15:30:00,139.27,139.96,139.23,139.36,47140.0,118.9212,119.5104,118.8871,118.9981,47140.0
2017-09-28 09:30:00,139.26,139.26,138.76,138.83,6618.0,118.9127,118.9127,118.4857,118.5455,6618.0
2017-09-28 10:00:00,138.81,138.95,138.45,138.75,8052.0,118.5284,118.648,118.221,118.4772,8052.0
2017-09-28 10:30:00,138.69,139.02,138.24,138.96,9909.0,118.426,118.7077,118.0417,118.6565,9909.0
2017-09-28 11:00:00,138.79,139.39,138.79,139.05,5980.0,118.5114,119.0237,118.5114,118.7334,5980.0
2017-09-28 11:30:00,139.03,139.37,139.01,139.16,3611.0,118.7163,119.0066,118.6992,118.8273,3611.0
2017-09-28 12:00:00,139.13,139.42,139.13,139.41,1983.0,118.8017,119.0493,118.8017,119.0408,1983.0
2017-09-28 12:30:00,139.36,139.74,139.26,139.53,6965.0,118.9981,119.3225,118.9127,119.1432,6965.0
2017-09-28 13:00:00,139.52,139.61,139.26,139.44,4651.0,119.1347,119.2115,118.9127,119.0664,4651.0
2017-09-28 13:30:00,139.39,139.63,139.35,139.57,4402.0,119.0237,119.2286,118.9895,119.1774,4402.0
2017-09-28 14:00:00,139.44,139.81,139.39,139.75,6136.0,119.0664,119.3823,119.0237,119.3311,6136.0
2017-09-28 14:30:00,139.61,139.96,139.59,139.93,5946.0,119.2115,119.5104,119.1945,119.4848,5946.0
2017-09-28 15:00:00,139.9,140.11,139.83,139.93,7202.0,119.4592,119.6385,119.3994,119.4848,7202.0
2017-09-28 15:30:00,139.92,140.26,139.75,139.98,29658.0,119.4762,119.7666,119.3311,119.5275,29658.0
2017-09-29 09:30:00,139.93,140.5,139.65,140.42,7279.0,119.4848,119.9715,119.2457,119.9032,7279.0
2017-09-29 10:00:00,140.25,140.44,139.78,139.78,7223.0,119.758,119.9203,119.3567,119.3567,7223.0
2017-09-29 10:30:00,139.9,140.09,139.55,139.69,3826.0,119.4592,119.6214,119.1603,119.2799,3826.0
2017-09-29 11:00:00,139.62,139.75,139.35,139.37,6021.0,119.2201,119.3311,118.9895,119.0066,6021.0
2017-09-29 11:30:00,139.4,139.6,139.3,139.31,2500.0,119.0322,119.203,118.9468,118.9554,2500.0
2017-09-29 12:00:00,139.28,139.39,139.12,139.32,3096.0,118.9298,119.0237,118.7931,118.9639,3096.0
2017-09-29 12:30:00,139.38,139.47,139.24,139.32,3007.0,119.0151,119.092,118.8956,118.9639,3007.0
2017-09-29 13:00:00,139.46,139.54,139.19,139.54,4640.0,119.0835,119.1518,118.8529,119.1518,4640.0
2017-09-29 13:30:00,139.4,139.68,139.4,139.57,4238.0,119.0322,119.2713,119.0322,119.1774,4238.0
2017-09-29 14:00:00,139.55,139.59,139.12,139.36,27436.0,119.1603,119.1945,118.7931,118.9981,27436.0
2017-09-29 14:30:00,139.36,139.56,139.27,139.32,4086.0,118.9981,119.1688,118.9212,118.9639,4086.0
2017-09-29 15:00:00,139.34,139.52,139.32,139.41,6949.0,118.981,119.1347,118.9639,119.0408,6949.0
2017-09-29 15:30:00,139.34,139.71,139.31,139.49,32624.0,118.981,119.2969,118.9554,119.1091,32624.0
2017-10-02 09:30:00,139.68,140.13,139.15,139.19,5484.0,119.2713,119.6556,118.8188,118.8529,5484.0
2017-10-02 10:00:00,139.19,139.68,139.19,139.23,5475.0,118.8529,119.2713,118.8529,118.8871,5475.0
2017-10-02 10:30:00,139.14,139.28,138.95,139.04,2785.0,118.8102,118.9298,118.648,118.7248,2785.0
2017-10-02 11:00:00,139.02,139.38,138.78,139.1,8025.0,118.7077,119.0151,118.5028,118.7761,8025.0
2017-10-02 11:30:00,139.22,139.73,139.22,139.65,7424.0,118.8785,119.314,118.8785,119.2457,7424.0
2017-10-02 12:00:00,139.69,139.78,139.59,139.63,11703.0,119.2799,119.3567,119.1945,119.2286,11703.0
2017-10-02 12:30:00,139.63,139.89,139.6,139.89,2650.0,119.2286,119.4506,119.203,119.4506,2650.0
2017-10-02 13:00:00,139.84,140.08,139.84,139.86,3012.0,119.4079,119.6129,119.4079,119.425,3012.0
2017-10-02 13:30:00,139.99,140.16,139.95,140.14,5121.0,119.536,119.6812,119.5019,119.6641,5121.0
2017-10-02 14:00:00,140.23,140.48,140.1,140.43,5513.0,119.741,119.9544,119.6299,119.9117,5513.0
2017-10-02 14:30:00,140.42,140.61,140.28,140.43,5810.0,119.9032,120.0654,119.7836,119.9117,5810.0
2017-10-02 15:00:00,140.39,140.5,140.29,140.29,8425.0,119.8776,119.9715,119.7922,119.7922,8425.0
2017-10-02 15:30:00,140.31,140.55,140.2,140.55,48720.0,119.8093,120.0142,119.7153,120.0142,48720.0
2017-10-03 09:30:00,140.89,140.94,140.48,140.76,6961.0,120.3045,120.3472,119.9544,120.1935,6961.0
2017-10-03 10:00:00,140.61,140.91,140.43,140.64,5275.0,120.0654,120.3216,119.9117,120.091,5275.0
2017-10-03 10:30:00,140.66,140.93,140.5,140.93,3729.0,120.1081,120.3387,119.9715,120.3387,3729.0
2017-10-03 11:00:00,140.97,141.1,140.73,141.1,4948.0,120.3728,120.4838,120.1679,120.4838,4948.0
2017-10-03 11:30:00,141.01,141.18,140.73,140.89,8339.0,120.407,120.5521,120.1679,120.3045,8339.0
2017-10-03 12:00:00,140.95,141.07,140.61,140.84,6476.0,120.3558,120.4582,120.0654,120.2618,6476.0
2017-10-03 12:30:00,140.78,140.83,140.55,140.66,3400.0,120.2106,120.2533,120.0142,120.1081,3400.0
2017-10-03 13:00:00,140.71,141.03,140.69,140.89,4020.0,120.1508,120.4241,120.1337,120.3045,4020.0
2017-10-03 13:30:00,140.82,141.14,140.81,141.14,6334.0,120.2447,120.518,120.2362,120.518,6334.0
2017-10-03 14:00:00,141.05,141.35,140.96,141.25,17300.0,120.4411,120.6973,120.3643,120.6119,17300.0
2017-10-03 14:30:00,141.32,141.43,141.09,141.25,5204.0,120.6717,120.7656,120.4753,120.6119,5204.0
2017-10-03 15:00:00,141.25,141.33,141.07,141.12,6003.0,120.6119,120.6802,120.4582,120.5009,6003.0
2017-10-03 15:30:00,141.21,141.47,141.06,141.19,37539.0,120.5778,120.7998,120.4497,120.5607,37539.0
2017-10-04 09:30:00,141.0,141.0,140.07,140.57,8240.0,120.3984,120.3984,119.6043,120.0313,8240.0
2017-10-04 10:00:00,140.76,140.93,140.57,140.85,4767.0,120.1935,120.3387,120.0313,120.2704,4767.0
2017-10-04 10:30:00,140.77,140.77,140.44,140.59,2131.0,120.2021,120.2021,119.9203,120.0484,2131.0
2017-10-04 11:00:00,140.57,140.66,140.43,140.5,1328.0,120.0313,120.1081,119.9117,119.9715,1328.0
2017-10-04 11:30:00,140.56,141.01,140.55,140.97,8029.0,120.0227,120.407,120.0142,120.3728,8029.0
2017-10-04 12:00:00,140.95,141.31,140.92,141.12,2202.0,120.3558,120.6632,120.3301,120.5009,2202.0
2017-10-04 12:30:00,141.1,141.1,141.0,141.0,1289.0,120.4838,120.4838,120.3984,120.3984,1289.0
2017-10-04 13:00:00,140.92,140.97,140.88,140.94,500.0,120.3301,120.3728,120.296,120.3472,500.0
2017-10-04 13:30:00,141.0,141.0,140.55,140.84,3376.0,120.3984,120.3984,120.0142,120.2618,3376.0
2017-10-04 14:00:00,140.89,140.91,140.64,140.73,3460.0,120.3045,120.3216,120.091,120.1679,3460.0
2017-10-04 14:30:00,140.73,140.92,140.68,140.92,4386.0,120.1679,120.3301,120.1252,120.3301,4386.0
2017-10-04 15:00:00,140.89,141.01,140.84,140.85,4998.0,120.3045,120.407,120.2618,120.2704,4998.0
2017-10-04 15:30:00,140.82,141.04,140.61,140.87,45643.0,120.2447,120.4326,120.0654,120.2874,45643.0
2017-10-05 09:30:00,140.92,141.51,140.49,141.44,2998.0,120.3301,120.8339,119.963,120.7742,2998.0
2017-10-05 10:00:00,141.05,141.72,141.05,141.38,4455.0,120.4411,121.0132,120.4411,120.7229,4455.0
2017-10-05 10:30:00,141.35,141.66,141.35,141.61,4593.0,120.6973,120.962,120.6973,120.9193,4593.0
2017-10-05 11:00:00,141.65,141.91,141.65,141.91,2759.0,120.9535,121.1755,120.9535,121.1755,2759.0
2017-10-05 11:30:00,141.88,142.17,141.74,141.86,3559.0,121.1499,121.3975,121.0303,121.1328,3559.0
2017-10-05 12:00:00,141.83,142.13,141.66,142.1,2250.0,121.1072,121.3633,120.962,121.3377,2250.0
2017-10-05 12:30:00,141.88,142.01,141.86,142.01,823.0,121.1499,121.2609,121.1328,121.2609,823.0
2017-10-05 13:00:00,141.86,142.23,141.86,142.22,2715.0,121.1328,121.4487,121.1328,121.4402,2715.0
2017-10-05 13:30:00,142.11,142.29,142.09,142.19,3520.0,121.3463,121.5,121.3292,121.4146,3520.0
2017-10-05 14:00:00,142.18,142.4,142.16,142.25,4598.0,121.406,121.5939,121.389,121.4658,4598.0
2017-10-05 14:30:00,142.25,142.25,141.9,141.9,3835.0,121.4658,121.4658,121.1669,121.1669,3835.0
2017-10-05 15:00:00,141.97,142.03,141.78,141.88,5144.0,121.2267,121.278,121.0645,121.1499,5144.0
2017-10-05 15:30:00,141.88,142.17,141.63,142.05,37148.0,121.1499,121.3975,120.9364,121.295,37148.0
2017-10-06 09:30:00,142.55,142.98,142.09,142.75,4479.0,121.722,122.0892,121.3292,121.8928,4479.0
2017-10-06 10:00:00,142.53,142.68,142.25,142.43,5203.0,121.7049,121.833,121.4658,121.6195,5203.0
2017-10-06 10:30:00,142.28,142.32,141.51,141.51,7572.0,121.4914,121.5256,120.8339,120.8339,7572.0
2017-10-06 11:00:00,141.53,141.69,141.39,141.39,5757.0,120.851,120.9876,120.7315,120.7315,5757.0
2017-10-06 11:30:00,141.51,141.51,140.8,141.03,6820.0,120.8339,120.8339,120.2277,120.4241,6820.0
2017-10-06 12:00:00,140.98,141.41,140.96,141.36,3603.0,120.3814,120.7485,120.3643,120.7058,3603.0
2017-10-06 12:30:00,141.3,141.43,141.27,141.31,2600.0,120.6546,120.7656,120.629,120.6632,2600.0
2017-10-06 13:00:00,141.29,141.41,141.09,141.25,5610.0,120.6461,120.7485,120.4753,120.6119,5610.0
2017-10-06 13:30:00,141.25,141.36,141.15,141.15,3290.0,120.6119,120.7058,120.5265,120.5265,3290.0
2017-10-06 14:00:00,141.15,141.36,141.13,141.13,8075.0,120.5265,120.7058,120.5095,120.5095,8075.0
2017-10-06 14:30:00,141.16,141.86,141.15,141.7,8544.0,120.5351,121.1328,120.5265,120.9962,8544.0
2017-10-06 15:00:00,141.54,141.81,141.39,141.51,7292.0,120.8595,121.0901,120.7315,120.8339,7292.0
2017-10-06 15:30:00,141.49,141.79,141.23,141.58,33098.0,120.8169,121.073,120.5948,120.8937,33098.0
2017-10-09 09:30:00,141.91,142.09,141.22,141.22,2735.0,121.1755,121.3292,120.5863,120.5863,2735.0
2017-10-09 10:00:00,141.24,141.54,141.23,141.25,2998.0,120.6034,120.8595,120.5948,120.6119,2998.0
2017-10-09 10:30:00,141.3,141.41,141.21,141.4,1728.0,120.6546,120.7485,120.5778,120.74,1728.0
2017-10-09 11:00:00,141.4,141.46,141.3,141.46,1802.0,120.74,120.7912,120.6546,120.7912,1802.0
2017-10-09 11:30:00,141.44,141.84,141.4,141.84,6326.0,120.7742,121.1157,120.74,121.1157,6326.0
2017-10-09 12:00:00,141.86,142.0,141.47,141.6,6181.0,121.1328,121.2523,120.7998,120.9108,6181.0
2017-10-09 12:30:00,141.64,141.75,141.37,141.45,7736.0,120.9449,121.0389,120.7144,120.7827,7736.0
2017-10-09 13:00:00,141.45,141.51,141.33,141.37,7415.0,120.7827,120.8339,120.6802,120.7144,7415.0
2017-10-09 13:30:00,141.38,141.62,141.31,141.59,3617.0,120.7229,120.9279,120.6632,120.9022,3617.0
2017-10-09 14:00:00,141.56,141.56,141.17,141.22,3311.0,120.8766,120.8766,120.5436,120.5863,3311.0
2017-10-09 14:30:00,141.18,141.21,141.06,141.06,2715.0,120.5521,120.5778,120.4497,120.4497,2715.0
2017-10-09 15:00:00,141.07,141.26,140.79,141.12,7652.0,120.4582,120.6205,120.2191,120.5009,7652.0
2017-10-09 15:30:00,141.21,141.21,140.98,141.06,21767.0,120.5778,120.5778,120.3814,120.4497,21767.0
2017-10-10 09:30:00,141.89,142.1,141.39,141.39,5927.0,121.1584,121.3377,120.7315,120.7315,5927.0
2017-10-10 10:00:00,141.47,141.56,141.02,141.02,4901.0,120.7998,120.8766,120.4155,120.4155,4901.0
2017-10-10 10:30:00,141.16,141.26,141.02,141.04,8342.0,120.5351,120.6205,120.4155,120.4326,8342.0
2017-10-10 11:00:00,141.03,141.25,140.8,140.81,6518.0,120.4241,120.6119,120.2277,120.2362,6518.0
2017-10-10 11:30:00,140.87,141.1,140.87,141.1,8186.0,120.2874,120.4838,120.2874,120.4838,8186.0
2017-10-10 12:00:00,141.04,141.16,140.84,141.08,5122.0,120.4326,120.5351,120.2618,120.4668,5122.0
2017-10-10 12:30:00,141.1,141.63,141.1,141.48,55495.0,120.4838,120.9364,120.4838,120.8083,55495.0
2017-10-10 13:00:00,141.42,141.57,141.24,141.3,8587.0,120.7571,120.8852,120.6034,120.6546,8587.0
2017-10-10 13:30:00,141.24,141.48,141.15,141.3,7882.0,120.6034,120.8083,120.5265,120.6546,7882.0
2017-10-10 14:00:00,141.32,141.33,141.14,141.2,5595.0,120.6717,120.6802,120.518,120.5692,5595.0
2017-10-10 14:30:00,141.19,141.21,141.09,141.19,5744.0,120.5607,120.5778,120.4753,120.5607,5744.0
2017-10-10 15:00:00,141.15,141.43,141.12,141.32,3676.0,120.5265,120.7656,120.5009,120.6717,3676.0
2017-10-10 15:30:00,141.31,141.45,141.16,141.45,26890.0,120.6632,120.7827,120.5351,120.7827,26890.0
2017-10-11 09:30:00,141.21,141.65,140.86,140.97,13979.0,120.5778,120.9535,120.2789,120.3728,13979.0
2017-10-11 10:00:00,141.28,141.38,141.0,141.2,33946.0,120.6375,120.7229,120.3984,120.5692,33946.0
2017-10-11 10:30:00,141.12,141.49,141.12,141.45,2531.0,120.5009,120.8169,120.5009,120.7827,2531.0
2017-10-11 11:00:00,141.37,141.83,141.32,141.74,2930.0,120.7144,121.1072,120.6717,121.0303,2930.0
2017-10-11 11:30:00,141.83,142.09,141.59,141.61,10846.0,121.1072,121.3292,120.9022,120.9193,10846.0
2017-10-11 12:00:00,141.67,142.03,141.58,141.95,10711.0,120.9706,121.278,120.8937,121.2096,10711.0
2017-10-11 12:30:00,141.93,142.03,141.78,141.99,3908.0,121.1926,121.278,121.0645,121.2438,3908.0
2017-10-11 13:00:00,141.99,142.07,141.56,141.68,13905.0,121.2438,121.3121,120.8766,120.9791,13905.0
2017-10-11 13:30:00,141.67,141.79,141.57,141.75,6901.0,120.9706,121.073,120.8852,121.0389,6901.0
2017-10-11 14:00:00,141.66,141.89,141.58,141.66,4485.0,120.962,121.1584,120.8937,120.962,4485.0
2017-10-11 14:30:00,141.72,142.0,141.65,142.0,8227.0,121.0132,121.2523,120.9535,121.2523,8227.0
2017-10-11 15:00:00,142.02,142.14,141.96,142.11,5605.0,121.2694,121.3719,121.2182,121.3463,5605.0
2017-10-11 15:30:00,142.11,142.21,141.85,142.05,27217.0,121.3463,121.4317,121.1243,121.295,27217.0
2017-10-12 09:30:00,142.4,143.0,141.64,142.27,17887.0,121.5939,122.1062,120.9449,121.4829,17887.0
2017-10-12 10:00:00,141.76,142.47,141.76,142.25,3987.0,121.0474,121.6537,121.0474,121.4658,3987.0
2017-10-12 10:30:00,142.28,142.5,142.21,142.42,5711.0,121.4914,121.6793,121.4317,121.611,5711.0
2017-10-12 11:00:00,142.49,142.92,142.48,142.9,7994.0,121.6707,122.0379,121.6622,122.0208,7994.0
2017-10-12 11:30:00,142.88,143.11,142.85,142.99,6910.0,122.0038,122.2002,121.9781,122.0977,6910.0
2017-10-12 12:00:00,142.91,142.96,142.7,142.81,28332.0,122.0294,122.0721,121.8501,121.944,28332.0
2017-10-12 12:30:00,142.75,142.76,142.58,142.76,2700.0,121.8928,121.9013,121.7476,121.9013,2700.0
2017-10-12 13:00:00,142.78,142.8,142.65,142.65,2200.0,121.9184,121.9355,121.8074,121.8074,2200.0
2017-10-12 13:30:00,142.74,142.9,142.7,142.84,6209.0,121.8842,122.0208,121.8501,121.9696,6209.0
2017-10-12 14:00:00,142.79,142.97,142.75,142.77,6463.0,121.9269,122.0806,121.8928,121.9098,6463.0
2017-10-12 14:30:00,142.83,142.88,142.57,142.77,6927.0,121.9611,122.0038,121.7391,121.9098,6927.0
2017-10-12 15:00:00,142.79,142.98,142.69,142.87,12929.0,121.9269,122.0892,121.8415,121.9952,12929.0
2017-10-12 15:30:00,142.93,142.96,142.46,142.58,35666.0,122.0465,122.0721,121.6451,121.7476,35666.0
2017-10-13 09:30:00,142.64,142.64,141.95,142.47,7372.0,121.7988,121.7988,121.2096,121.6537,7372.0
2017-10-13 10:00:00,142.49,143.45,142.28,143.34,12202.0,121.6707,122.4905,121.4914,122.3966,12202.0
2017-10-13 10:30:00,143.44,143.71,143.31,143.34,3044.0,122.4819,122.7125,122.3709,122.3966,3044.0
2017-10-13 11:00:00,143.4,143.55,143.12,143.2,5244.0,122.4478,122.5759,122.2087,122.277,5244.0
2017-10-13 11:30:00,143.21,143.29,143.03,143.03,10592.0,122.2855,122.3539,122.1318,122.1318,10592.0
2017-10-13 12:00:00,143.01,143.17,143.0,143.09,24774.0,122.1148,122.2514,122.1062,122.1831,24774.0
2017-10-13 12:30:00,143.03,143.06,142.8,142.84,11996.0,122.1318,122.1575,121.9355,121.9696,11996.0
2017-10-13 13:00:00,142.89,143.24,142.85,143.08,13471.0,122.0123,122.3112,121.9781,122.1745,13471.0
2017-10-13 13:30:00,143.09,143.16,142.89,143.11,15100.0,122.1831,122.2429,122.0123,122.2002,15100.0
2017-10-13 14:00:00,143.08,143.14,142.62,142.66,6208.0,122.1745,122.2258,121.7817,121.8159,6208.0
2017-10-13 14:30:00,142.69,143.18,142.59,143.07,42313.0,121.8415,122.2599,121.7561,122.166,42313.0
2017-10-13 15:00:00,143.07,143.13,142.84,142.98,17636.0,122.166,122.2172,121.9696,122.0892,17636.0
2017-10-13 15:30:00,143.05,143.08,141.83,142.9,56684.0,122.1489,122.1745,121.1072,122.0208,56684.0
2017-10-16 09:30:00,143.12,144.32,142.86,144.09,9478.0,122.2087,123.2334,121.9867,123.037,9478.0
2017-10-16 10:00:00,143.86,143.86,142.85,142.85,6208.0,122.8406,122.8406,121.9781,121.9781,6208.0
2017-10-16 10:30:00,142.9,143.31,142.89,142.89,6621.0,122.0208,122.3709,122.0123,122.0123,6621.0
2017-10-16 11:00:00,142.98,143.44,142.89,143.44,7467.0,122.0892,122.4819,122.0123,122.4819,7467.0
2017-10-16 11:30:00,143.42,143.42,142.64,142.87,6940.0,122.4649,122.4649,121.7988,121.9952,6940.0
2017-10-16 12:00:00,142.91,143.15,142.8,142.99,4857.0,122.0294,122.2343,121.9355,122.0977,4857.0
2017-10-16 12:30:00,143.03,143.16,142.89,143.09,4586.0,122.1318,122.2429,122.0123,122.1831,4586.0
2017-10-16 13:00:00,143.03,143.19,142.99,143.19,5370.0,122.1318,122.2685,122.0977,122.2685,5370.0
2017-10-16 13:30:00,143.16,143.3,143.1,143.11,5280.0,122.2429,122.3624,122.1916,122.2002,5280.0
2017-10-16 14:00:00,143.13,143.25,142.9,143.02,4388.0,122.2172,122.3197,122.0208,122.1233,4388.0
2017-10-16 14:30:00,143.0,143.21,142.92,143.18,3460.0,122.1062,122.2855,122.0379,122.2599,3460.0
2017-10-16 15:00:00,143.2,143.23,143.02,143.1,6288.0,122.277,122.3026,122.1233,122.1916,6288.0
2017-10-16 15:30:00,143.08,143.33,142.93,143.16,35605.0,122.1745,122.388,122.0465,122.2429,35605.0
2017-10-17 09:30:00,143.62,143.79,142.94,143.72,40372.0,122.6356,122.7808,122.055,122.721,40372.0
2017-10-17 10:00:00,143.72,143.78,143.33,143.38,34010.0,122.721,122.7723,122.388,122.4307,34010.0
2017-10-17 10:30:00,143.32,143.32,142.87,142.94,3565.0,122.3795,122.3795,121.9952,122.055,3565.0
2017-10-17 11:00:00,143.16,143.58,143.07,143.21,3514.0,122.2429,122.6015,122.166,122.2855,3514.0
2017-10-17 11:30:00,143.36,143.38,143.14,143.35,3870.0,122.4136,122.4307,122.2258,122.4051,3870.0
2017-10-17 12:00:00,143.36,143.36,142.98,143.19,5062.0,122.4136,122.4136,122.0892,122.2685,5062.0
2017-10-17 12:30:00,143.08,143.15,142.99,143.12,3440.0,122.1745,122.2343,122.0977,122.2087,3440.0
2017-10-17 13:00:00,143.09,143.11,142.94,143.05,7703.0,122.1831,122.2002,122.055,122.1489,7703.0
2017-10-17 13:30:00,142.98,143.19,142.85,143.14,32139.0,122.0892,122.2685,121.9781,122.2258,32139.0
2017-10-17 14:00:00,143.12,143.12,142.79,142.79,25054.0,122.2087,122.2087,121.9269,121.9269,25054.0
2017-10-17 14:30:00,142.84,143.07,142.74,142.97,5964.0,121.9696,122.166,121.8842,122.0806,5964.0
2017-10-17 15:00:00,142.98,143.01,142.83,142.94,6924.0,122.0892,122.1148,121.9611,122.055,6924.0
2017-10-17 15:30:00,142.94,143.25,142.9,143.19,30124.0,122.055,122.3197,122.0208,122.2685,30124.0
2017-10-18 09:30:00,144.33,144.44,143.44,143.64,6026.0,123.2419,123.3358,122.4819,122.6527,6026.0
2017-10-18 10:00:00,144.03,144.33,143.53,143.58,13732.0,122.9857,123.2419,122.5588,122.6015,13732.0
2017-10-18 10:30:00,143.59,143.91,143.47,143.78,12596.0,122.61,122.8833,122.5076,122.7723,12596.0
2017-10-18 11:00:00,143.84,144.08,143.73,144.08,2717.0,122.8235,123.0284,122.7296,123.0284,2717.0
2017-10-18 11:30:00,143.95,144.08,143.91,144.0,4477.0,122.9174,123.0284,122.8833,122.9601,4477.0
2017-10-18 12:00:00,144.04,144.32,144.02,144.32,4018.0,122.9943,123.2334,122.9772,123.2334,4018.0
2017-10-18 12:30:00,144.3,144.3,143.88,144.05,8678.0,123.2163,123.2163,122.8577,123.0028,8678.0
2017-10-18 13:00:00,144.06,144.76,143.92,144.17,13721.0,123.0114,123.6091,122.8918,123.1053,13721.0
2017-10-18 13:30:00,144.21,144.28,143.93,144.28,22536.0,123.1394,123.1992,122.9003,123.1992,22536.0
2017-10-18 14:00:00,144.24,144.75,144.24,144.73,5590.0,123.1651,123.6005,123.1651,123.5835,5590.0
2017-10-18 14:30:00,144.67,144.71,144.52,144.52,6157.0,123.5322,123.5664,123.4041,123.4041,6157.0
2017-10-18 15:00:00,144.52,144.76,144.5,144.74,4700.0,123.4041,123.6091,123.3871,123.592,4700.0
2017-10-18 15:30:00,144.75,144.94,144.46,144.53,52757.0,123.6005,123.7628,123.3529,123.4127,52757.0
2017-10-19 09:30:00,144.27,145.39,144.27,145.39,11416.0,123.1907,124.147,123.1907,124.147,11416.0
2017-10-19 10:00:00,145.32,145.34,144.52,144.64,9089.0,124.0873,124.1043,123.4041,123.5066,9089.0
2017-10-19 10:30:00,144.67,144.67,144.08,144.37,5219.0,123.5322,123.5322,123.0284,123.2761,5219.0
2017-10-19 11:00:00,144.36,144.59,144.27,144.4,7424.0,123.2675,123.4639,123.1907,123.3017,7424.0
2017-10-19 11:30:00,144.33,144.64,144.29,144.64,2637.0,123.2419,123.5066,123.2077,123.5066,2637.0
2017-10-19 12:00:00,144.59,144.95,144.49,144.8,5008.0,123.4639,123.7713,123.3785,123.6432,5008.0
2017-10-19 12:30:00,144.92,144.95,144.7,144.8,7056.0,123.7457,123.7713,123.5578,123.6432,7056.0
2017-10-19 13:00:00,144.67,144.9,144.61,144.89,12304.0,123.5322,123.7286,123.481,123.7201,12304.0
2017-10-19 13:30:00,144.85,145.16,144.8,145.1,11599.0,123.6859,123.9506,123.6432,123.8994,11599.0
2017-10-19 14:00:00,145.09,145.34,145.06,145.21,6887.0,123.8909,124.1043,123.8652,123.9933,6887.0
2017-10-19 14:30:00,145.27,145.51,145.23,145.37,6353.0,124.0446,124.2495,124.0104,124.1299,6353.0
2017-10-19 15:00:00,145.47,145.51,145.19,145.31,9966.0,124.2153,124.2495,123.9762,124.0787,9966.0
2017-10-19 15:30:00,145.23,145.55,145.19,145.46,35201.0,124.0104,124.2836,123.9762,124.2068,35201.0
2017-10-20 09:30:00,146.4,147.13,145.84,145.88,11892.0,125.0095,125.6328,124.5313,124.5654,11892.0
2017-10-20 10:00:00,145.94,146.3,145.79,146.07,11051.0,124.6167,124.9241,124.4886,124.7277,11051.0
2017-10-20 10:30:00,145.92,145.92,145.54,145.74,23028.0,124.5996,124.5996,124.2751,124.4459,23028.0
2017-10-20 11:00:00,145.76,145.83,145.61,145.79,3845.0,124.463,124.5227,124.3349,124.4886,3845.0
2017-10-20 11:30:00,145.83,146.17,145.73,145.81,3800.0,124.5227,124.8131,124.4373,124.5057,3800.0
2017-10-20 12:00:00,145.87,145.87,145.42,145.42,4908.0,124.5569,124.5569,124.1726,124.1726,4908.0
2017-10-20 12:30:00,145.51,145.72,145.32,145.4,6342.0,124.2495,124.4288,124.0873,124.1556,6342.0
2017-10-20 13:00:00,145.36,145.77,145.36,145.69,9196.0,124.1214,124.4715,124.1214,124.4032,9196.0
2017-10-20 13:30:00,145.76,145.82,145.38,145.51,7306.0,124.463,124.5142,124.1385,124.2495,7306.0
2017-10-20 14:00:00,145.49,145.5,145.32,145.35,4010.0,124.2324,124.241,124.0873,124.1129,4010.0
2017-10-20 14:30:00,145.4,145.57,145.31,145.43,23951.0,124.1556,124.3007,124.0787,124.1812,23951.0
2017-10-20 15:00:00,145.46,145.6,145.38,145.48,5466.0,124.2068,124.3263,124.1385,124.2239,5466.0
2017-10-20 15:30:00,145.48,145.55,144.98,145.0,51597.0,124.2239,124.2836,123.7969,123.814,51597.0
2017-10-23 09:30:00,145.43,145.57,144.05,145.09,8889.0,124.1812,124.3007,123.0028,123.8909,8889.0
2017-10-23 10:00:00,145.18,145.18,144.35,144.56,11293.0,123.9677,123.9677,123.259,123.4383,11293.0
2017-10-23 10:30:00,144.71,145.15,144.68,144.81,7800.0,123.5664,123.9421,123.5408,123.6518,7800.0
2017-10-23 11:00:00,145.16,145.16,144.86,145.09,4304.0,123.9506,123.9506,123.6945,123.8909,4304.0
2017-10-23 11:30:00,145.03,145.28,144.88,144.88,3824.0,123.8396,124.0531,123.7115,123.7115,3824.0
2017-10-23 12:00:00,144.89,145.01,144.74,144.86,5192.0,123.7201,123.8225,123.592,123.6945,5192.0
2017-10-23 12:30:00,144.82,145.05,144.81,144.97,2600.0,123.6603,123.8567,123.6518,123.7884,2600.0
2017-10-23 13:00:00,144.97,145.04,144.96,144.96,1800.0,123.7884,123.8482,123.7799,123.7799,1800.0
2017-10-23 13:30:00,144.9,144.96,144.68,144.7,4976.0,123.7286,123.7799,123.5408,123.5578,4976.0
2017-10-23 14:00:00,144.66,144.76,144.63,144.65,5210.0,123.5237,123.6091,123.4981,123.5151,5210.0
2017-10-23 14:30:00,144.69,144.89,144.6,144.89,6893.0,123.5493,123.7201,123.4725,123.7201,6893.0
2017-10-23 15:00:00,144.92,144.97,144.82,144.88,6540.0,123.7457,123.7884,123.6603,123.7115,6540.0
2017-10-23 15:30:00,144.9,145.1,144.7,144.72,32537.0,123.7286,123.8994,123.5578,123.5749,32537.0
2017-10-24 09:30:00,145.16,145.41,144.68,145.09,8594.0,123.9506,124.1641,123.5408,123.8909,8594.0
2017-10-24 10:00:00,145.0,145.32,144.76,144.9,4430.0,123.814,124.0873,123.6091,123.7286,4430.0
2017-10-24 10:30:00,144.94,145.24,144.78,145.12,4590.0,123.7628,124.0189,123.6262,123.9165,4590.0
2017-10-24 11:00:00,145.13,145.33,144.8,144.95,18252.0,123.925,124.0958,123.6432,123.7713,18252.0
2017-10-24 11:30:00,144.95,145.14,144.77,144.88,4857.0,123.7713,123.9336,123.6176,123.7115,4857.0
2017-10-24 12:00:00,144.88,145.2,144.67,145.04,9235.0,123.7115,123.9848,123.5322,123.8482,9235.0
2017-10-24 12:30:00,145.11,145.33,145.08,145.21,10696.0,123.9079,124.0958,123.8823,123.9933,10696.0
2017-10-24 13:00:00,145.21,145.33,145.0,145.16,8027.0,123.9933,124.0958,123.814,123.9506,8027.0
2017-10-24 13:30:00,145.08,145.13,143.97,144.16,29533.0,123.8823,123.925,122.9345,123.0967,29533.0
2017-10-24 14:00:00,144.22,144.91,144.12,144.65,30389.0,123.148,123.7372,123.0626,123.5151,30389.0
2017-10-24 14:30:00,144.78,144.86,144.49,144.66,8519.0,123.6262,123.6945,123.3785,123.5237,8519.0
2017-10-24 15:00:00,144.59,144.81,144.52,144.69,11286.0,123.4639,123.6518,123.4041,123.5493,11286.0
2017-10-24 15:30:00,144.67,144.81,144.31,144.42,50499.0,123.5322,123.6518,123.2248,123.3188,50499.0
2017-10-25 09:30:00,144.46,144.7,143.27,144.54,12389.0,123.3529,123.5578,122.3368,123.4212,12389.0
2017-10-25 10:00:00,144.48,144.48,142.97,143.12,53219.0,123.37,123.37,122.0806,122.2087,53219.0
2017-10-25 10:30:00,143.41,143.56,143.02,143.5,14998.0,122.4563,122.5844,122.1233,122.5332,14998.0
2017-10-25 11:00:00,143.54,143.71,143.22,143.5,18946.0,122.5673,122.7125,122.2941,122.5332,18946.0
2017-10-25 11:30:00,143.44,143.86,143.08,143.2,9628.0,122.4819,122.8406,122.1745,122.277,9628.0
2017-10-25 12:00:00,143.37,143.43,142.9,143.03,9105.0,122.4222,122.4734,122.0208,122.1318,9105.0
2017-10-25 12:30:00,143.13,143.47,142.89,143.33,7784.0,122.2172,122.5076,122.0123,122.388,7784.0
2017-10-25 13:00:00,143.28,143.47,143.2,143.31,8732.0,122.3453,122.5076,122.277,122.3709,8732.0
2017-10-25 13:30:00,143.25,143.69,143.25,143.61,16750.0,122.3197,122.6954,122.3197,122.6271,16750.0
2017-10-25 14:00:00,143.6,143.82,143.43,143.67,28649.0,122.6186,122.8064,122.4734,122.6783,28649.0
2017-10-25 14:30:00,143.67,143.72,143.27,143.53,14347.0,122.6783,122.721,122.3368,122.5588,14347.0
2017-10-25 15:00:00,143.57,143.69,143.42,143.66,28263.0,122.5929,122.6954,122.4649,122.6698,28263.0
2017-10-25 15:30:00,143.62,143.67,143.44,143.59,97960.0,122.6356,122.6783,122.4819,122.61,97960.0
2017-10-26 09:30:00,144.66,145.01,144.2,144.68,21398.0,123.5237,123.8225,123.1309,123.5408,21398.0
2017-10-26 10:00:00,144.59,144.77,144.34,144.72,21619.0,123.4639,123.6176,123.2504,123.5749,21619.0
2017-10-26 10:30:00,144.68,144.97,144.59,144.9,11350.0,123.5408,123.7884,123.4639,123.7286,11350.0
2017-10-26 11:00:00,145.0,145.27,144.59,144.75,9624.0,123.814,124.0446,123.4639,123.6005,9624.0
2017-10-26 11:30:00,144.75,144.81,144.11,144.35,7248.0,123.6005,123.6518,123.054,123.259,7248.0
2017-10-26 12:00:00,144.31,144.7,143.91,144.54,13784.0,123.2248,123.5578,122.8833,123.4212,13784.0
2017-10-26 12:30:00,144.53,144.65,144.14,144.23,7017.0,123.4127,123.5151,123.0797,123.1565,7017.0
2017-10-26 13:00:00,144.22,144.88,144.22,144.57,8694.0,123.148,123.7115,123.148,123.4468,8694.0
2017-10-26 13:30:00,144.56,144.93,144.42,144.63,18785.0,123.4383,123.7542,123.3188,123.4981,18785.0
2017-10-26 14:00:00,144.61,144.72,144.38,144.54,12641.0,123.481,123.5749,123.2846,123.4212,12641.0
2017-10-26 14:30:00,144.6,144.86,144.58,144.79,9435.0,123.4725,123.6945,123.4554,123.6347,9435.0
2017-10-26 15:00:00,144.8,144.89,144.63,144.66,10540.0,123.6432,123.7201,123.4981,123.5237,10540.0
2017-10-26 15:30:00,144.68,144.76,144.11,144.23,74108.0,123.5408,123.6091,123.054,123.1565,74108.0
2017-10-27 09:30:00,148.0,148.0,145.55,146.97,26078.0,126.3757,126.3757,124.2836,125.4962,26078.0
2017-10-27 10:00:00,146.61,147.37,145.78,147.37,15482.0,125.1888,125.8377,124.48,125.8377,15482.0
2017-10-27 10:30:00,147.56,147.81,146.62,147.8,13057.0,126.0,126.2134,125.1973,126.2049,13057.0
2017-10-27 11:00:00,147.8,147.8,146.96,147.13,26469.0,126.2049,126.2049,125.4876,125.6328,26469.0
2017-10-27 11:30:00,147.29,148.93,146.83,148.21,29612.0,125.7694,127.1698,125.3766,126.555,29612.0
2017-10-27 12:00:00,147.97,148.58,147.73,148.05,10606.0,126.3501,126.8709,126.1451,126.4184,10606.0
2017-10-27 12:30:00,148.1,148.86,148.05,148.62,16023.0,126.4611,127.11,126.4184,126.9051,16023.0
2017-10-27 13:00:00,148.52,149.17,148.52,149.15,11603.0,126.8197,127.3747,126.8197,127.3576,11603.0
2017-10-27 13:30:00,149.02,149.59,148.94,149.59,13718.0,127.2466,127.7334,127.1783,127.7334,13718.0
2017-10-27 14:00:00,149.53,150.4,149.48,149.93,23372.0,127.6821,128.425,127.6394,128.0237,23372.0
2017-10-27 14:30:00,150.18,150.18,149.6,149.97,13411.0,128.2372,128.2372,127.7419,128.0578,13411.0
2017-10-27 15:00:00,149.97,150.62,149.96,150.6,19936.0,128.0578,128.6129,128.0493,128.5958,19936.0
2017-10-27 15:30:00,150.68,152.19,150.56,152.19,124303.0,128.6641,129.9535,128.5616,129.9535,124303.0
2017-10-30 09:30:00,151.76,152.05,150.65,151.42,29891.0,129.5863,129.8339,128.6385,129.296,29891.0
2017-10-30 10:00:00,151.25,151.83,151.24,151.83,16223.0,129.1508,129.6461,129.1423,129.6461,16223.0
2017-10-30 10:30:00,152.0,152.19,151.63,151.69,6824.0,129.7912,129.9535,129.4753,129.5265,6824.0
2017-10-30 11:00:00,151.74,151.93,151.3,151.52,11939.0,129.5692,129.7315,129.1935,129.3814,11939.0
2017-10-30 11:30:00,151.53,151.54,150.47,150.6,10651.0,129.3899,129.3984,128.4848,128.5958,10651.0
2017-10-30 12:00:00,150.7,150.73,150.21,150.21,5772.0,128.6812,128.7068,128.2628,128.2628,5772.0
2017-10-30 12:30:00,150.22,150.59,150.08,150.26,31235.0,128.2713,128.5873,128.1518,128.3055,31235.0
2017-10-30 13:00:00,150.33,150.52,150.32,150.38,9227.0,128.3652,128.5275,128.3567,128.4079,9227.0
2017-10-30 13:30:00,150.49,150.65,150.16,150.16,6676.0,128.5019,128.6385,128.2201,128.2201,6676.0
2017-10-30 14:00:00,150.16,150.58,150.16,150.52,8489.0,128.2201,128.5787,128.2201,128.5275,8489.0
2017-10-30 14:30:00,150.52,151.17,150.52,151.1,7696.0,128.5275,129.0825,128.5275,129.0227,7696.0
2017-10-30 15:00:00,150.94,150.98,150.62,150.76,10942.0,128.8861,128.9203,128.6129,128.7324,10942.0
2017-10-30 15:30:00,150.75,151.05,150.53,150.63,42561.0,128.7239,128.98,128.536,128.6214,42561.0
2017-10-31 09:30:00,150.25,150.34,148.77,149.12,19421.0,128.2969,128.3738,127.0332,127.332,19421.0
2017-10-31 10:00:00,149.0,149.18,148.45,149.01,20853.0,127.2296,127.3833,126.7599,127.2381,20853.0
2017-10-31 10:30:00,149.11,149.2,148.86,149.17,23006.0,127.3235,127.4003,127.11,127.3747,23006.0
2017-10-31 11:00:00,149.1,149.42,149.1,149.32,11451.0,127.315,127.5882,127.315,127.5028,11451.0
2017-10-31 11:30:00,149.2,149.33,148.75,148.9,8722.0,127.4003,127.5113,127.0161,127.1442,8722.0
2017-10-31 12:00:00,148.98,149.04,148.81,148.92,11973.0,127.2125,127.2637,127.0673,127.1613,11973.0
2017-10-31 12:30:00,148.9,148.9,148.57,148.75,7558.0,127.1442,127.1442,126.8624,127.0161,7558.0
2017-10-31 13:00:00,148.7,149.02,148.68,148.92,8362.0,126.9734,127.2466,126.9563,127.1613,8362.0
2017-10-31 13:30:00,148.87,149.18,148.82,149.17,11684.0,127.1186,127.3833,127.0759,127.3747,11684.0
2017-10-31 14:00:00,149.12,149.12,148.8,149.12,6633.0,127.332,127.332,127.0588,127.332,6633.0
2017-10-31 14:30:00,149.1,149.15,148.94,148.98,5186.0,127.315,127.3576,127.1783,127.2125,5186.0
2017-10-31 15:00:00,149.07,149.79,149.0,149.59,33807.0,127.2893,127.9041,127.2296,127.7334,33807.0
2017-10-31 15:30:00,149.59,149.76,149.3,149.36,40473.0,127.7334,127.8785,127.4857,127.537,40473.0
2017-11-01 09:30:00,149.85,150.84,149.68,150.53,4705.0,127.9554,128.8007,127.8102,128.536,4705.0
2017-11-01 10:00:00,150.53,150.86,149.92,150.23,14068.0,128.536,128.8178,128.0151,128.2799,14068.0
2017-11-01 10:30:00,150.31,150.85,150.05,150.7,5313.0,128.3482,128.8093,128.1262,128.6812,5313.0
2017-11-01 11:00:00,150.59,150.8,150.39,150.51,3639.0,128.5873,128.7666,128.4165,128.5189,3639.0
2017-11-01 11:30:00,150.43,150.59,150.04,150.22,8859.0,128.4506,128.5873,128.1176,128.2713,8859.0
2017-11-01 12:00:00,150.21,150.21,149.67,149.99,18001.0,128.2628,128.2628,127.8017,128.0749,18001.0
2017-11-01 12:30:00,149.99,150.18,149.86,150.16,39042.0,128.0749,128.2372,127.9639,128.2201,39042.0
2017-11-01 13:00:00,150.05,150.39,149.91,150.17,18037.0,128.1262,128.4165,128.0066,128.2286,18037.0
2017-11-01 13:30:00,150.18,150.66,149.9,150.66,6700.0,128.2372,128.647,127.9981,128.647,6700.0
2017-11-01 14:00:00,150.48,150.71,150.22,150.56,12968.0,128.4933,128.6897,128.2713,128.5616,12968.0
2017-11-01 14:30:00,150.62,151.15,150.47,150.78,17695.0,128.6129,129.0654,128.4848,128.7495,17695.0
2017-11-01 15:00:00,150.76,150.76,150.2,150.38,17544.0,128.7324,128.7324,128.2542,128.4079,17544.0
2017-11-01 15:30:00,150.41,150.69,150.3,150.41,53946.0,128.4336,128.6726,128.3396,128.4336,53946.0
2017-11-02 09:30:00,150.4,150.98,150.3,150.67,25994.0,128.425,128.9203,128.3396,128.6556,25994.0
2017-11-02 10:00:00,150.65,150.79,149.65,149.65,20063.0,128.6385,128.758,127.7846,127.7846,20063.0
2017-11-02 10:30:00,149.75,149.8,149.25,149.25,15147.0,127.87,127.9127,127.443,127.443,15147.0
2017-11-02 11:00:00,149.36,149.5,148.88,149.15,13515.0,127.537,127.6565,127.1271,127.3576,13515.0
2017-11-02 11:30:00,149.27,149.74,149.14,149.42,8915.0,127.4601,127.8614,127.3491,127.5882,8915.0
2017-11-02 12:00:00,149.44,150.8,149.44,150.67,17619.0,127.6053,128.7666,127.6053,128.6556,17619.0
2017-11-02 12:30:00,150.67,150.72,150.42,150.49,4496.0,128.6556,128.6983,128.4421,128.5019,4496.0
2017-11-02 13:00:00,150.54,150.55,149.76,149.76,7671.0,128.5446,128.5531,127.8785,127.8785,7671.0
2017-11-02 13:30:00,149.93,149.96,149.32,149.46,27100.0,128.0237,128.0493,127.5028,127.6224,27100.0
2017-11-02 14:00:00,149.35,149.4,149.17,149.18,5567.0,127.5284,127.5711,127.3747,127.3833,5567.0
2017-11-02 14:30:00,149.33,149.42,148.16,148.38,14132.0,127.5113,127.5882,126.5123,126.7002,14132.0
2017-11-02 15:00:00,148.38,149.06,148.3,148.93,15949.0,126.7002,127.2808,126.6318,127.1698,15949.0
2017-11-02 15:30:00,148.93,149.52,148.82,149.08,75759.0,127.1698,127.6736,127.0759,127.2979,75759.0
2017-11-03 09:30:00,148.9,150.89,148.37,149.5,13979.0,127.1442,128.8434,126.6916,127.6565,13979.0
2017-11-03 10:00:00,149.56,149.87,149.37,149.7,29238.0,127.7077,127.9725,127.5455,127.8273,29238.0
2017-11-03 10:30:00,149.74,150.08,149.73,149.96,25534.0,127.8614,128.1518,127.8529,128.0493,25534.0
2017-11-03 11:00:00,149.95,150.12,149.68,150.01,6415.0,128.0408,128.1859,127.8102,128.092,6415.0
2017-11-03 11:30:00,149.99,149.99,149.65,149.68,2400.0,128.0749,128.0749,127.7846,127.8102,2400.0
2017-11-03 12:00:00,149.66,149.66,149.18,149.3,5612.0,127.7931,127.7931,127.3833,127.4857,5612.0
2017-11-03 12:30:00,149.39,149.68,149.38,149.46,4701.0,127.5626,127.8102,127.554,127.6224,4701.0
2017-11-03 13:00:00,149.42,149.46,149.25,149.25,2996.0,127.5882,127.6224,127.443,127.443,2996.0
2017-11-03 13:30:00,149.26,149.52,149.18,149.29,5274.0,127.4516,127.6736,127.3833,127.4772,5274.0
2017-11-03 14:00:00,149.34,149.62,149.26,149.49,21457.0,127.5199,127.759,127.4516,127.648,21457.0
2017-11-03 14:30:00,149.5,149.78,149.44,149.67,30460.0,127.6565,127.8956,127.6053,127.8017,30460.0
2017-11-03 15:00:00,149.7,149.9,149.65,149.86,17728.0,127.8273,127.9981,127.7846,127.9639,17728.0
2017-11-03 15:30:00,149.86,150.3,149.86,150.24,50076.0,127.9639,128.3396,127.9639,128.2884,50076.0
2017-11-06 09:30:00,149.63,150.09,149.48,149.86,5665.0,128.1909,128.585,128.0624,128.388,5665.0
2017-11-06 10:00:00,149.91,150.61,149.77,150.61,8958.0,128.4308,129.0305,128.3109,129.0305,8958.0
2017-11-06 10:30:00,150.69,150.77,150.05,150.39,20700.0,129.099,129.1676,128.5507,128.842,20700.0
2017-11-06 11:00:00,150.51,150.77,150.19,150.19,22775.0,128.9448,129.1676,128.6707,128.6707,22775.0
2017-11-06 11:30:00,150.27,150.43,150.08,150.11,3986.0,128.7392,128.8763,128.5764,128.6021,3986.0
2017-11-06 12:00:00,149.96,150.06,149.73,149.85,4251.0,128.4736,128.5593,128.2766,128.3794,4251.0
2017-11-06 12:30:00,150.0,150.24,149.99,150.23,2316.0,128.5079,128.7135,128.4993,128.705,2316.0
2017-11-06 13:00:00,150.28,150.63,150.28,150.34,4735.0,128.7478,129.0476,128.7478,128.7992,4735.0
2017-11-06 13:30:00,150.24,150.39,150.08,150.17,2836.0,128.7135,128.842,128.5764,128.6536,2836.0
2017-11-06 14:00:00,150.09,150.31,150.05,150.27,9224.0,128.585,128.7735,128.5507,128.7392,9224.0
2017-11-06 14:30:00,150.29,150.7,150.14,150.7,3787.0,128.7564,129.1076,128.6279,129.1076,3787.0
2017-11-06 15:00:00,150.67,150.93,150.66,150.85,7118.0,129.0819,129.3047,129.0733,129.2361,7118.0
2017-11-06 15:30:00,150.86,151.03,150.75,150.87,32600.0,129.2447,129.3903,129.1505,129.2533,32600.0
2017-11-07 09:30:00,151.22,151.87,150.98,151.55,7089.0,129.5531,130.11,129.3475,129.8358,7089.0
2017-11-07 10:00:00,151.55,151.61,151.03,151.14,8498.0,129.8358,129.8872,129.3903,129.4846,8498.0
2017-11-07 10:30:00,151.25,151.25,150.77,151.17,17245.0,129.5788,129.5788,129.1676,129.5103,17245.0
2017-11-07 11:00:00,151.1,151.12,150.81,151.1,8472.0,129.4503,129.4674,129.2019,129.4503,8472.0
2017-11-07 11:30:00,151.09,151.09,149.94,149.95,19603.0,129.4417,129.4417,128.4565,128.4651,19603.0
2017-11-07 12:00:00,150.06,150.42,149.84,150.18,7642.0,128.5593,128.8677,128.3708,128.6621,7642.0
2017-11-07 12:30:00,150.2,150.35,149.88,150.28,7805.0,128.6793,128.8078,128.4051,128.7478,7805.0
2017-11-07 13:00:00,150.09,151.3,150.09,150.92,42542.0,128.585,129.6216,128.585,129.2961,42542.0
2017-11-07 13:30:00,150.95,151.13,150.74,151.05,12457.0,129.3218,129.476,129.1419,129.4075,12457.0
2017-11-07 14:00:00,151.05,151.45,150.85,150.93,9542.0,129.4075,129.7502,129.2361,129.3047,9542.0
2017-11-07 14:30:00,150.92,151.09,150.64,150.65,7375.0,129.2961,129.4417,129.0562,129.0648,7375.0
2017-11-07 15:00:00,150.59,150.97,150.5,150.58,13103.0,129.0134,129.3389,128.9363,129.0048,13103.0
2017-11-07 15:30:00,150.54,151.05,150.45,151.05,35116.0,128.9705,129.4075,128.8934,129.4075,35116.0
2017-11-08 09:30:00,150.78,150.9,150.18,150.84,4692.0,129.1762,129.279,128.6621,129.2276,4692.0
2017-11-08 10:00:00,151.0,151.03,150.15,150.52,13775.0,129.3646,129.3903,128.6364,128.9534,13775.0
2017-11-08 10:30:00,150.68,151.0,150.26,150.73,9152.0,129.0905,129.3646,128.7307,129.1333,9152.0
2017-11-08 11:00:00,150.74,150.8,150.22,150.22,4501.0,129.1419,129.1933,128.6964,128.6964,4501.0
2017-11-08 11:30:00,150.24,151.19,150.16,151.13,27866.0,128.7135,129.5274,128.645,129.476,27866.0
2017-11-08 12:00:00,150.97,151.44,150.86,151.39,4400.0,129.3389,129.7416,129.2447,129.6988,4400.0
2017-11-08 12:30:00,151.27,151.57,151.03,151.57,8575.0,129.5959,129.853,129.3903,129.853,8575.0
2017-11-08 13:00:00,151.4,151.75,151.05,151.1,5988.0,129.7073,130.0072,129.4075,129.4503,5988.0
2017-11-08 13:30:00,150.98,151.26,150.81,151.04,16007.0,129.3475,129.5874,129.2019,129.3989,16007.0
2017-11-08 14:00:00,151.03,151.33,150.72,151.27,12128.0,129.3903,129.6473,129.1247,129.5959,12128.0
2017-11-08 14:30:00,151.34,151.34,150.72,150.73,11629.0,129.6559,129.6559,129.1247,129.1333,11629.0
2017-11-08 15:00:00,150.66,150.82,150.46,150.72,6225.0,129.0733,129.2104,128.902,129.1247,6225.0
2017-11-08 15:30:00,150.73,150.99,150.44,150.65,27052.0,129.1333,129.3561,128.8849,129.0648,27052.0
2017-11-09 09:30:00,150.06,150.67,149.59,150.49,7051.0,128.5593,129.0819,128.1567,128.9277,7051.0
2017-11-09 10:00:00,150.51,151.43,150.36,151.32,9804.0,128.9448,129.733,128.8163,129.6388,9804.0
2017-11-09 10:30:00,151.1,151.34,150.76,151.34,4040.0,129.4503,129.6559,129.159,129.6559,4040.0
2017-11-09 11:00:00,151.38,151.38,150.5,150.66,10336.0,129.6902,129.6902,128.9363,129.0733,10336.0
2017-11-09 11:30:00,150.77,151.36,150.56,151.24,23488.0,129.1676,129.673,128.9877,129.5702,23488.0
2017-11-09 12:00:00,151.11,151.34,150.86,150.97,28976.0,129.4589,129.6559,129.2447,129.3389,28976.0
2017-11-09 12:30:00,150.85,151.04,150.62,150.97,16001.0,129.2361,129.3989,129.0391,129.3389,16001.0
2017-11-09 13:00:00,150.95,151.47,150.84,151.31,19524.0,129.3218,129.7673,129.2276,129.6302,19524.0
2017-11-09 13:30:00,151.43,151.75,151.32,151.64,8254.0,129.733,130.0072,129.6388,129.9129,8254.0
2017-11-09 14:00:00,151.62,152.02,151.35,151.46,9969.0,129.8958,130.2385,129.6645,129.7587,9969.0
2017-11-09 14:30:00,151.49,151.62,151.04,151.05,29689.0,129.7844,129.8958,129.3989,129.4075,29689.0
2017-11-09 15:00:00,150.97,151.42,150.91,151.31,10627.0,129.3389,129.7245,129.2875,129.6302,10627.0
2017-11-09 15:30:00,151.3,151.34,150.74,151.05,60855.0,129.6216,129.6559,129.1419,129.4075,60855.0
2017-11-10 09:30:00,150.93,150.93,150.12,150.2,12996.0,129.3047,129.3047,128.6107,128.6793,12996.0
2017-11-10 10:00:00,150.42,150.77,150.07,150.59,6374.0,128.8677,129.1676,128.5679,129.0134,6374.0
2017-11-10 10:30:00,150.62,150.62,149.67,149.79,16830.0,129.0391,129.0391,128.2252,128.328,16830.0
2017-11-10 11:00:00,149.79,150.23,149.39,149.39,8160.0,128.328,128.705,127.9853,127.9853,8160.0
2017-11-10 11:30:00,149.67,150.08,149.43,149.91,6498.0,128.2252,128.5764,128.0196,128.4308,6498.0
2017-11-10 12:00:00,149.97,150.11,149.67,149.91,18302.0,128.4822,128.6021,128.2252,128.4308,18302.0
2017-11-10 12:30:00,149.91,150.0,149.55,149.68,14390.0,128.4308,128.5079,128.1224,128.2338,14390.0
2017-11-10 13:00:00,149.75,149.8,149.58,149.65,5620.0,128.2937,128.3366,128.1481,128.2081,5620.0
2017-11-10 13:30:00,149.77,149.82,149.5,149.76,7667.0,128.3109,128.3537,128.0796,128.3023,7667.0
2017-11-10 14:00:00,149.78,150.0,149.7,149.92,6573.0,128.3194,128.5079,128.2509,128.4394,6573.0
2017-11-10 14:30:00,149.89,150.15,149.88,150.12,5489.0,128.4137,128.6364,128.4051,128.6107,5489.0
2017-11-10 15:00:00,150.1,150.12,149.84,149.94,3965.0,128.5936,128.6107,128.3708,128.4565,3965.0
2017-11-10 15:30:00,149.85,149.96,149.59,149.59,22705.0,128.3794,128.4736,128.1567,128.1567,22705.0
2017-11-13 09:30:00,149.47,150.62,148.99,150.28,11718.0,128.0538,129.0391,127.6426,128.7478,11718.0
2017-11-13 10:00:00,150.52,150.72,150.0,150.16,25326.0,128.9534,129.1247,128.5079,128.645,25326.0
2017-11-13 10:30:00,150.22,150.8,150.22,150.8,17997.0,128.6964,129.1933,128.6964,129.1933,17997.0
2017-11-13 11:00:00,150.81,150.81,150.42,150.62,6787.0,129.2019,129.2019,128.8677,129.0391,6787.0
2017-11-13 11:30:00,150.62,150.91,150.59,150.86,7580.0,129.0391,129.2875,129.0134,129.2447,7580.0
2017-11-13 12:00:00,150.86,150.86,150.37,150.37,6498.0,129.2447,129.2447,128.8249,128.8249,6498.0
2017-11-13 12:30:00,150.61,150.88,150.48,150.86,6246.0,129.0305,129.2618,128.9191,129.2447,6246.0
2017-11-13 13:00:00,150.89,151.04,150.52,150.74,11572.0,129.2704,129.3989,128.9534,129.1419,11572.0
2017-11-13 13:30:00,150.75,150.77,150.43,150.77,7852.0,129.1505,129.1676,128.8763,129.1676,7852.0
2017-11-13 14:00:00,150.82,150.82,150.71,150.72,6686.0,129.2104,129.2104,129.1162,129.1247,6686.0
2017-11-13 14:30:00,150.7,150.74,150.29,150.3,17704.0,129.1076,129.1419,128.7564,128.7649,17704.0
2017-11-13 15:00:00,150.35,150.4,150.2,150.28,14791.0,128.8078,128.8506,128.6793,128.7478,14791.0
2017-11-13 15:30:00,150.31,150.31,149.92,150.17,32428.0,128.7735,128.7735,128.4394,128.6536,32428.0
2017-11-14 09:30:00,149.56,150.45,149.56,150.34,11709.0,128.131,128.8934,128.131,128.7992,11709.0
2017-11-14 10:00:00,150.27,150.36,149.67,149.93,16775.0,128.7392,128.8163,128.2252,128.4479,16775.0
2017-11-14 10:30:00,149.9,150.61,149.58,150.58,18150.0,128.4222,129.0305,128.1481,129.0048,18150.0
2017-11-14 11:00:00,150.65,150.68,150.35,150.4,4820.0,129.0648,129.0905,128.8078,128.8506,4820.0
2017-11-14 11:30:00,150.42,150.42,150.18,150.3,5545.0,128.8677,128.8677,128.6621,128.7649,5545.0
2017-11-14 12:00:00,150.28,150.36,150.07,150.15,22130.0,128.7478,128.8163,128.5679,128.6364,22130.0
2017-11-14 12:30:00,150.1,150.23,149.99,149.99,4154.0,128.5936,128.705,128.4993,128.4993,4154.0
2017-11-14 13:00:00,150.09,150.23,150.0,150.06,4591.0,128.585,128.705,128.5079,128.5593,4591.0
2017-11-14 13:30:00,150.16,150.16,149.68,149.77,9429.0,128.645,128.645,128.2338,128.3109,9429.0
2017-11-14 14:00:00,149.78,150.17,149.67,150.11,14801.0,128.3194,128.6536,128.2252,128.6021,14801.0
2017-11-14 14:30:00,149.96,150.04,149.64,149.65,11122.0,128.4736,128.5422,128.1995,128.2081,11122.0
2017-11-14 15:00:00,149.74,149.88,149.69,149.73,9789.0,128.2852,128.4051,128.2423,128.2766,9789.0
2017-11-14 15:30:00,149.74,149.87,149.68,149.73,58696.0,128.2852,128.3965,128.2338,128.2766,58696.0
2017-11-15 09:30:00,149.14,149.59,148.33,149.05,16152.0,127.7711,128.1567,127.0772,127.694,16152.0
2017-11-15 10:00:00,149.03,150.16,149.03,149.88,14526.0,127.6769,128.645,127.6769,128.4051,14526.0
2017-11-15 10:30:00,150.02,150.77,150.02,150.77,3720.0,128.525,129.1676,128.525,129.1676,3720.0
2017-11-15 11:00:00,150.9,150.94,150.35,150.84,12150.0,129.279,129.3132,128.8078,129.2276,12150.0
2017-11-15 11:30:00,150.72,150.84,150.29,150.45,7911.0,129.1247,129.2276,128.7564,128.8934,7911.0
2017-11-15 12:00:00,150.53,150.64,150.03,150.07,6998.0,128.962,129.0562,128.5336,128.5679,6998.0
2017-11-15 12:30:00,150.08,150.25,149.71,149.72,7575.0,128.5764,128.7221,128.2595,128.268,7575.0
2017-11-15 13:00:00,149.77,149.91,149.61,149.87,7243.0,128.3109,128.4308,128.1738,128.3965,7243.0
2017-11-15 13:30:00,149.9,150.06,149.32,149.32,12193.0,128.4222,128.5593,127.9253,127.9253,12193.0
2017-11-15 14:00:00,149.29,149.82,148.94,149.58,62715.0,127.8996,128.3537,127.5998,128.1481,62715.0
2017-11-15 14:30:00,149.58,149.79,149.41,149.57,16007.0,128.1481,128.328,128.0024,128.1395,16007.0
2017-11-15 15:00:00,149.62,150.06,149.61,149.79,8533.0,128.1824,128.5593,128.1738,128.328,8533.0
2017-11-15 15:30:00,149.8,150.22,149.79,150.0,36968.0,128.3366,128.6964,128.328,128.5079,36968.0
2017-11-16 09:30:00,150.53,150.8,149.72,149.91,7071.0,128.962,129.1933,128.268,128.4308,7071.0
2017-11-16 10:00:00,150.08,150.28,149.75,150.09,3978.0,128.5764,128.7478,128.2937,128.585,3978.0
2017-11-16 10:30:00,150.06,150.24,149.78,150.02,2534.0,128.5593,128.7135,128.3194,128.525,2534.0
2017-11-16 11:00:00,150.0,150.21,149.47,149.59,4135.0,128.5079,128.6878,128.0538,128.1567,4135.0
2017-11-16 11:30:00,149.67,150.27,149.63,149.77,17519.0,128.2252,128.7392,128.1909,128.3109,17519.0
2017-11-16 12:00:00,149.85,149.94,149.3,149.68,7965.0,128.3794,128.4565,127.9082,128.2338,7965.0
2017-11-16 12:30:00,149.64,149.83,149.53,149.62,5811.0,128.1995,128.3623,128.1053,128.1824,5811.0
2017-11-16 13:00:00,149.74,149.99,149.73,149.85,4840.0,128.2852,128.4993,128.2766,128.3794,4840.0
2017-11-16 13:30:00,149.81,149.87,149.48,149.48,4444.0,128.3451,128.3965,128.0624,128.0624,4444.0
2017-11-16 14:00:00,149.56,149.61,149.32,149.42,9489.0,128.131,128.1738,127.9253,128.011,9489.0
2017-11-16 14:30:00,149.44,149.63,149.32,149.52,22343.0,128.0281,128.1909,127.9253,128.0967,22343.0
2017-11-16 15:00:00,149.53,149.8,149.43,149.63,12392.0,128.1053,128.3366,128.0196,128.1909,12392.0
2017-11-16 15:30:00,149.59,149.73,149.24,149.32,50229.0,128.1567,128.2766,127.8568,127.9253,50229.0
2017-11-17 09:30:00,148.99,149.03,148.34,149.03,5253.0,127.6426,127.6769,127.0858,127.6769,5253.0
2017-11-17 10:00:00,148.88,149.33,148.54,149.31,3376.0,127.5484,127.9339,127.2571,127.9168,3376.0
2017-11-17 10:30:00,149.31,149.45,148.91,148.91,3800.0,127.9168,128.0367,127.5741,127.5741,3800.0
2017-11-17 11:00:00,148.92,149.13,148.72,148.88,5748.0,127.5827,127.7626,127.4113,127.5484,5748.0
2017-11-17 11:30:00,148.94,149.17,148.88,149.09,8593.0,127.5998,127.7968,127.5484,127.7283,8593.0
2017-11-17 12:00:00,149.07,149.15,148.82,148.82,6847.0,127.7112,127.7797,127.497,127.497,6847.0
2017-11-17 12:30:00,148.81,149.09,148.67,149.0,10010.0,127.4884,127.7283,127.3685,127.6512,10010.0
2017-11-17 13:00:00,149.01,149.1,148.83,148.93,4255.0,127.6598,127.7369,127.5055,127.5912,4255.0
2017-11-17 13:30:00,148.87,149.07,148.87,149.05,7089.0,127.5398,127.7112,127.5398,127.694,7089.0
2017-11-17 14:00:00,149.05,149.23,149.03,149.13,8277.0,127.694,127.8482,127.6769,127.7626,8277.0
2017-11-17 14:30:00,149.13,150.13,149.08,150.01,16282.0,127.7626,128.6193,127.7197,128.5165,16282.0
2017-11-17 15:00:00,150.14,150.34,149.89,150.32,31024.0,128.6279,128.7992,128.4137,128.7821,31024.0
2017-11-17 15:30:00,150.29,150.45,150.19,150.35,49610.0,128.7564,128.8934,128.6707,128.8078,49610.0
2017-11-20 09:30:00,150.71,150.74,150.2,150.63,6671.0,129.1162,129.1419,128.6793,129.0476,6671.0
2017-11-20 10:00:00,150.69,150.9,150.54,150.9,8671.0,129.099,129.279,128.9705,129.279,8671.0
2017-11-20 10:30:00,150.88,151.34,150.88,151.31,3978.0,129.2618,129.6559,129.2618,129.6302,3978.0
2017-11-20 11:00:00,151.24,151.24,150.72,150.78,4514.0,129.5702,129.5702,129.1247,129.1762,4514.0
2017-11-20 11:30:00,150.73,150.96,150.73,150.91,1900.0,129.1333,129.3304,129.1333,129.2875,1900.0
2017-11-20 12:00:00,150.81,150.95,150.76,150.95,2327.0,129.2019,129.3218,129.159,129.3218,2327.0
2017-11-20 12:30:00,150.96,151.12,150.91,150.93,1600.0,129.3304,129.4674,129.2875,129.3047,1600.0
2017-11-20 13:00:00,151.02,151.14,150.95,151.14,3678.0,129.3818,129.4846,129.3218,129.4846,3678.0
2017-11-20 13:30:00,151.2,151.24,150.78,150.87,22374.0,129.536,129.5702,129.1762,129.2533,22374.0
2017-11-20 14:00:00,150.85,150.86,150.33,150.36,7230.0,129.2361,129.2447,128.7906,128.8163,7230.0
2017-11-20 14:30:00,150.35,150.65,150.35,150.62,6075.0,128.8078,129.0648,128.8078,129.0391,6075.0
2017-11-20 15:00:00,150.66,150.81,150.55,150.77,4057.0,129.0733,129.2019,128.9791,129.1676,4057.0
2017-11-20 15:30:00,150.7,150.93,150.35,150.5,39819.0,129.1076,129.3047,128.8078,128.9363,39819.0
2017-11-21 09:30:00,151.81,151.84,151.17,151.79,10916.0,130.0586,130.0843,129.5103,130.0414,10916.0
2017-11-21 10:00:00,151.64,152.29,151.63,152.13,8443.0,129.9129,130.4698,129.9044,130.3327,8443.0
2017-11-21 10:30:00,151.95,152.35,151.95,152.33,6562.0,130.1785,130.5212,130.1785,130.5041,6562.0
2017-11-21 11:00:00,152.29,152.29,151.87,151.93,6286.0,130.4698,130.4698,130.11,130.1614,6286.0
2017-11-21 11:30:00,152.07,152.07,151.77,151.99,14464.0,130.2813,130.2813,130.0243,130.2128,14464.0
2017-11-21 12:00:00,151.99,152.02,151.71,151.77,3546.0,130.2128,130.2385,129.9729,130.0243,3546.0
2017-11-21 12:30:00,151.81,152.05,151.77,151.98,3541.0,130.0586,130.2642,130.0243,130.2042,3541.0
2017-11-21 13:00:00,151.99,152.06,151.85,151.94,3177.0,130.2128,130.2728,130.0928,130.1699,3177.0
2017-11-21 13:30:00,151.97,152.06,151.92,151.98,1800.0,130.1956,130.2728,130.1528,130.2042,1800.0
2017-11-21 14:00:00,152.02,152.08,151.94,151.97,3474.0,130.2385,130.2899,130.1699,130.1956,3474.0
2017-11-21 14:30:00,152.01,152.01,151.91,151.95,3743.0,130.2299,130.2299,130.1442,130.1785,3743.0
2017-11-21 15:00:00,152.04,152.08,151.88,152.01,3268.0,130.2556,130.2899,130.1185,130.2299,3268.0
2017-11-21 15:30:00,152.02,152.29,151.93,152.12,28645.0,130.2385,130.4698,130.1614,130.3242,28645.0
2017-11-22 09:30:00,151.89,152.34,151.86,152.09,7288.0,130.1271,130.5126,130.1014,130.2985,7288.0
2017-11-22 10:00:00,152.19,152.46,151.87,151.87,2458.0,130.3841,130.6154,130.11,130.11,2458.0
2017-11-22 10:30:00,151.97,152.13,151.94,152.1,1847.0,130.1956,130.3327,130.1699,130.307,1847.0
2017-11-22 11:00:00,152.02,152.09,151.57,151.57,5292.0,130.2385,130.2985,129.853,129.853,5292.0
2017-11-22 11:30:00,151.6,151.68,151.28,151.28,3178.0,129.8787,129.9472,129.6045,129.6045,3178.0
2017-11-22 12:00:00,151.22,151.23,150.98,150.98,3500.0,129.5531,129.5617,129.3475,129.3475,3500.0
2017-11-22 12:30:00,151.12,151.38,150.98,151.07,3813.0,129.4674,129.6902,129.3475,129.4246,3813.0
2017-11-22 13:00:00,151.27,151.27,150.92,151.18,2896.0,129.5959,129.5959,129.2961,129.5188,2896.0
2017-11-22 13:30:00,151.26,151.39,151.21,151.38,2338.0,129.5874,129.6988,129.5445,129.6902,2338.0
2017-11-22 14:00:00,151.5,152.0,151.35,151.93,7903.0,129.793,130.2213,129.6645,130.1614,7903.0
2017-11-22 14:30:00,151.9,152.12,151.89,152.12,4118.0,130.1357,130.3242,130.1271,130.3242,4118.0
2017-11-22 15:00:00,152.1,152.46,151.79,152.22,14549.0,130.307,130.6154,130.0414,130.4098,14549.0
2017-11-22 15:30:00,152.12,152.54,152.12,152.29,43318.0,130.3242,130.684,130.3242,130.4698,43318.0
2017-11-24 09:30:00,153.01,153.39,152.58,153.06,19318.0,131.0866,131.4122,130.7182,131.1295,19318.0
2017-11-24 10:00:00,152.99,153.62,152.85,153.42,15701.0,131.0695,131.6092,130.9496,131.4379,15701.0
2017-11-24 10:30:00,153.36,154.12,153.24,153.97,46288.0,131.3865,132.0376,131.2837,131.9091,46288.0
2017-11-24 11:00:00,153.98,154.28,153.78,153.88,51391.0,131.9177,132.1747,131.7463,131.832,51391.0
2017-11-24 11:30:00,153.87,154.37,153.86,154.32,24561.0,131.8234,132.2518,131.8148,132.2089,24561.0
2017-11-24 12:00:00,154.29,156.11,154.25,156.1,39194.0,132.1832,133.7425,132.149,133.7339,39194.0
2017-11-24 12:30:00,156.1,159.3,155.65,158.6,178730.0,133.7339,136.4754,133.3484,135.8757,178730.0
2017-11-27 09:30:00,158.45,158.94,158.07,158.61,55693.0,135.7472,136.167,135.4216,135.8843,55693.0
2017-11-27 10:00:00,158.7,159.78,158.57,159.63,37512.0,135.9614,136.8866,135.85,136.7581,37512.0
2017-11-27 10:30:00,159.6,160.14,159.55,159.7,52067.0,136.7324,137.195,136.6896,136.8181,52067.0
2017-11-27 11:00:00,159.67,159.84,159.18,159.58,60344.0,136.7924,136.938,136.3726,136.7153,60344.0
2017-11-27 11:30:00,159.5,160.19,159.5,160.08,41777.0,136.6467,137.2379,136.6467,137.1436,41777.0
2017-11-27 12:00:00,160.09,160.23,159.69,159.83,31797.0,137.1522,137.2722,136.8095,136.9295,31797.0
2017-11-27 12:30:00,159.82,160.15,159.59,159.89,32622.0,136.9209,137.2036,136.7238,136.9809,32622.0
2017-11-27 13:00:00,159.85,159.97,159.6,159.67,29092.0,136.9466,137.0494,136.7324,136.7924,29092.0
2017-11-27 13:30:00,159.62,159.92,159.61,159.62,33022.0,136.7496,137.0066,136.741,136.7496,33022.0
2017-11-27 14:00:00,159.65,159.94,159.64,159.9,22610.0,136.7753,137.0237,136.7667,136.9894,22610.0
2017-11-27 14:30:00,159.9,159.98,159.6,159.7,53644.0,136.9894,137.058,136.7324,136.8181,53644.0
2017-11-27 15:00:00,159.69,159.78,159.49,159.55,56091.0,136.8095,136.8866,136.6382,136.6896,56091.0
2017-11-27 15:30:00,159.55,159.83,159.41,159.53,150350.0,136.6896,136.9295,136.5696,136.6724,150350.0
2017-11-28 09:30:00,160.33,160.9,159.17,160.9,27989.0,137.3578,137.8462,136.364,137.8462,27989.0
2017-11-28 10:00:00,160.93,161.56,160.7,160.76,39714.0,137.8719,138.4116,137.6748,137.7262,39714.0
2017-11-28 10:30:00,160.89,161.3,160.85,161.16,14005.0,137.8376,138.1888,137.8033,138.0689,14005.0
2017-11-28 11:00:00,161.15,161.22,160.71,161.05,16083.0,138.0603,138.1203,137.6834,137.9747,16083.0
2017-11-28 11:30:00,161.03,161.49,160.83,161.08,73006.0,137.9575,138.3516,137.7862,138.0004,73006.0
2017-11-28 12:00:00,160.99,161.49,160.99,161.35,23167.0,137.9233,138.3516,137.9233,138.2317,23167.0
2017-11-28 12:30:00,161.29,161.37,161.1,161.19,17325.0,138.1803,138.2488,138.0175,138.0946,17325.0
2017-11-28 13:00:00,161.2,161.73,160.88,160.97,31404.0,138.1032,138.5572,137.829,137.9061,31404.0
2017-11-28 13:30:00,160.93,161.49,160.56,160.62,14104.0,137.8719,138.3516,137.5549,137.6063,14104.0
2017-11-28 14:00:00,160.62,160.99,160.59,160.83,34649.0,137.6063,137.9233,137.5806,137.7862,34649.0
2017-11-28 14:30:00,160.83,161.82,160.74,161.6,29300.0,137.7862,138.6343,137.7091,138.4459,29300.0
2017-11-28 15:00:00,161.6,162.02,161.55,161.55,17416.0,138.4459,138.8057,138.403,138.403,17416.0
2017-11-28 15:30:00,161.57,161.84,161.52,161.69,63277.0,138.4202,138.6515,138.3773,138.523,63277.0
2017-11-29 09:30:00,163.29,164.05,161.68,164.05,28019.0,139.8937,140.5448,138.5144,140.5448,28019.0
2017-11-29 10:00:00,164.12,164.68,163.98,164.35,22484.0,140.6048,141.0846,140.4848,140.8018,22484.0
2017-11-29 10:30:00,164.35,165.12,164.35,164.92,19148.0,140.8018,141.4615,140.8018,141.2902,19148.0
2017-11-29 11:00:00,164.88,164.95,164.58,164.95,34149.0,141.2559,141.3159,140.9989,141.3159,34149.0
2017-11-29 11:30:00,164.78,164.98,164.57,164.57,8815.0,141.1702,141.3416,140.9903,140.9903,8815.0
2017-11-29 12:00:00,164.52,164.84,164.46,164.66,10521.0,140.9475,141.2216,140.8961,141.0674,10521.0
2017-11-29 12:30:00,164.57,164.96,164.42,164.72,10048.0,140.9903,141.3244,140.8618,141.1188,10048.0
2017-11-29 13:00:00,164.67,164.77,163.64,163.77,49409.0,141.076,141.1617,140.1936,140.3049,49409.0
2017-11-29 13:30:00,163.7,163.7,162.48,162.72,36559.0,140.245,140.245,139.1998,139.4054,36559.0
2017-11-29 14:00:00,162.78,163.91,162.78,163.8,14090.0,139.4568,140.4249,139.4568,140.3306,14090.0
2017-11-29 14:30:00,163.87,164.17,163.83,164.05,13844.0,140.3906,140.6476,140.3563,140.5448,13844.0
2017-11-29 15:00:00,164.05,164.11,163.79,163.91,22738.0,140.5448,140.5962,140.3221,140.4249,22738.0
2017-11-29 15:30:00,163.92,164.33,163.82,164.18,51102.0,140.4334,140.7847,140.3478,140.6562,51102.0
2017-11-30 09:30:00,164.5,164.5,162.11,162.38,33443.0,140.9303,140.9303,138.8828,139.1141,33443.0
2017-11-30 10:00:00,162.28,162.47,161.82,162.13,12583.0,139.0284,139.1912,138.6343,138.8999,12583.0
2017-11-30 10:30:00,162.1,162.64,161.61,162.64,20746.0,138.8742,139.3368,138.4544,139.3368,20746.0
2017-11-30 11:00:00,162.54,163.24,162.41,162.78,39043.0,139.2512,139.8509,139.1398,139.4568,39043.0
2017-11-30 11:30:00,162.69,162.97,162.67,162.82,5939.0,139.3797,139.6196,139.3625,139.4911,5939.0
2017-11-30 12:00:00,162.82,163.19,162.82,163.07,3925.0,139.4911,139.808,139.4911,139.7052,3925.0
2017-11-30 12:30:00,163.17,164.16,162.9,164.06,10846.0,139.7909,140.6391,139.5596,140.5534,10846.0
2017-11-30 13:00:00,164.27,164.48,163.41,163.49,9149.0,140.7333,140.9132,139.9965,140.0651,9149.0
2017-11-30 13:30:00,163.61,163.61,162.79,162.88,32159.0,140.1679,140.1679,139.4654,139.5425,32159.0
2017-11-30 14:00:00,162.88,162.96,162.19,162.56,18624.0,139.5425,139.611,138.9513,139.2683,18624.0
2017-11-30 14:30:00,162.48,162.61,161.99,162.0,12079.0,139.1998,139.3111,138.78,138.7885,12079.0
2017-11-30 15:00:00,162.06,162.06,161.63,161.74,29401.0,138.8399,138.8399,138.4716,138.5658,29401.0
2017-11-30 15:30:00,161.74,162.4,161.53,162.01,153702.0,138.5658,139.1312,138.3859,138.7971,153702.0
2017-12-01 09:30:00,162.03,162.16,161.38,162.0,29351.0,138.8142,138.9256,138.2574,138.7885,29351.0
2017-12-01 10:00:00,161.61,162.6,161.3,162.18,21137.0,138.4544,139.3026,138.1888,138.9428,21137.0
2017-12-01 10:30:00,162.24,162.4,161.81,161.91,24896.0,138.9942,139.1312,138.6258,138.7114,24896.0
2017-12-01 11:00:00,161.75,161.79,157.78,158.32,61395.0,138.5744,138.6086,135.1732,135.6358,61395.0
2017-12-01 11:30:00,158.25,160.05,157.51,158.86,39786.0,135.5758,137.1179,134.9419,136.0984,39786.0
2017-12-01 12:00:00,159.38,160.25,159.38,159.77,5965.0,136.5439,137.2893,136.5439,136.8781,5965.0
2017-12-01 12:30:00,160.02,160.41,159.74,160.2,15261.0,137.0922,137.4264,136.8524,137.2464,15261.0
2017-12-01 13:00:00,160.36,160.55,160.17,160.54,10005.0,137.3835,137.5463,137.2207,137.5377,10005.0
2017-12-01 13:30:00,160.49,160.7,160.11,160.4,10141.0,137.4949,137.6748,137.1693,137.4178,10141.0
2017-12-01 14:00:00,160.45,161.36,160.42,160.76,7643.0,137.4606,138.2402,137.4349,137.7262,7643.0
2017-12-01 14:30:00,160.69,160.76,160.22,160.37,9708.0,137.6662,137.7262,137.2636,137.3921,9708.0
2017-12-01 15:00:00,160.29,160.68,160.22,160.55,19565.0,137.3236,137.6577,137.2636,137.5463,19565.0
2017-12-01 15:30:00,160.6,161.12,160.51,160.69,54604.0,137.5891,138.0346,137.512,137.6662,54604.0
2017-12-04 09:30:00,162.95,162.95,160.65,161.31,31060.0,139.6024,139.6024,137.632,138.1974,31060.0
2017-12-04 10:00:00,161.5,162.03,161.07,161.65,43257.0,138.3602,138.8142,137.9918,138.4887,43257.0
2017-12-04 10:30:00,161.63,161.92,161.33,161.88,22070.0,138.4716,138.72,138.2145,138.6857,22070.0
2017-12-04 11:00:00,161.98,162.27,161.81,161.91,46578.0,138.7714,139.0199,138.6258,138.7114,46578.0
2017-12-04 11:30:00,161.87,162.08,161.68,161.79,9065.0,138.6772,138.8571,138.5144,138.6086,9065.0
2017-12-04 12:00:00,161.68,162.15,161.3,161.37,5590.0,138.5144,138.9171,138.1888,138.2488,5590.0
2017-12-04 12:30:00,161.55,161.63,161.22,161.36,9804.0,138.403,138.4716,138.1203,138.2402,9804.0
2017-12-04 13:00:00,161.32,161.37,160.64,160.9,10049.0,138.206,138.2488,137.6234,137.8462,10049.0
2017-12-04 13:30:00,160.78,161.53,160.78,161.5,6752.0,137.7433,138.3859,137.7433,138.3602,6752.0
2017-12-04 14:00:00,161.4,161.53,161.13,161.52,11425.0,138.2745,138.3859,138.0432,138.3773,11425.0
2017-12-04 14:30:00,161.38,161.9,161.15,161.73,23678.0,138.2574,138.7029,138.0603,138.5572,23678.0
2017-12-04 15:00:00,161.77,161.95,161.57,161.8,14891.0,138.5915,138.7457,138.4202,138.6172,14891.0
2017-12-04 15:30:00,161.79,161.98,161.46,161.77,43947.0,138.6086,138.7714,138.3259,138.5915,43947.0
2017-12-05 09:30:00,162.19,162.19,160.61,161.2,8216.0,138.9513,138.9513,137.5977,138.1032,8216.0
2017-12-05 10:00:00,161.19,162.06,161.19,161.38,9222.0,138.0946,138.8399,138.0946,138.2574,9222.0
2017-12-05 10:30:00,161.38,162.01,161.35,162.01,12942.0,138.2574,138.7971,138.2317,138.7971,12942.0
2017-12-05 11:00:00,162.0,162.09,161.67,161.71,7892.0,138.7885,138.8656,138.5058,138.5401,7892.0
2017-12-05 11:30:00,161.69,161.88,161.38,161.45,4506.0,138.523,138.6857,138.2574,138.3173,4506.0
2017-12-05 12:00:00,161.44,161.65,161.3,161.55,3064.0,138.3088,138.4887,138.1888,138.403,3064.0
2017-12-05 12:30:00,161.63,161.76,161.49,161.69,4000.0,138.4716,138.5829,138.3516,138.523,4000.0
2017-12-05 13:00:00,161.59,161.91,161.58,161.84,4298.0,138.4373,138.7114,138.4287,138.6515,4298.0
2017-12-05 13:30:00,161.66,161.71,161.48,161.71,2228.0,138.4973,138.5401,138.343,138.5401,2228.0
2017-12-05 14:00:00,161.59,161.85,161.44,161.58,7021.0,138.4373,138.66,138.3088,138.4287,7021.0
2017-12-05 14:30:00,161.45,161.52,160.99,161.23,7824.0,138.3173,138.3773,137.9233,138.1289,7824.0
2017-12-05 15:00:00,161.15,161.18,160.58,160.81,10006.0,138.0603,138.086,137.572,137.769,10006.0
2017-12-05 15:30:00,160.88,160.98,160.52,160.83,26577.0,137.829,137.9147,137.5206,137.7862,26577.0
2017-12-06 09:30:00,160.38,161.18,160.06,160.61,6741.0,137.4007,138.086,137.1265,137.5977,6741.0
2017-12-06 10:00:00,160.86,161.13,160.56,160.74,3055.0,137.8119,138.0432,137.5549,137.7091,3055.0
2017-12-06 10:30:00,160.91,161.3,160.7,161.29,5199.0,137.8547,138.1888,137.6748,138.1803,5199.0
2017-12-06 11:00:00,161.04,161.4,161.04,161.16,3386.0,137.9661,138.2745,137.9661,138.0689,3386.0
2017-12-06 11:30:00,161.22,161.74,161.16,161.19,3826.0,138.1203,138.5658,138.0689,138.0946,3826.0
2017-12-06 12:00:00,161.24,161.34,160.25,160.33,13899.0,138.1374,138.2231,137.2893,137.3578,13899.0
2017-12-06 12:30:00,160.3,160.81,159.95,160.59,19703.0,137.3321,137.769,137.0323,137.5806,19703.0
2017-12-06 13:00:00,160.61,160.89,160.35,160.8,6474.0,137.5977,137.8376,137.375,137.7605,6474.0
2017-12-06 13:30:00,160.79,161.03,160.63,160.63,5071.0,137.7519,137.9575,137.6148,137.6148,5071.0
2017-12-06 14:00:00,160.64,160.77,160.42,160.48,4689.0,137.6234,137.7348,137.4349,137.4863,4689.0
2017-12-06 14:30:00,160.55,160.81,160.32,160.62,6763.0,137.5463,137.769,137.3493,137.6063,6763.0
2017-12-06 15:00:00,160.53,160.66,160.25,160.32,22786.0,137.5292,137.6405,137.2893,137.3493,22786.0
2017-12-06 15:30:00,160.26,160.34,159.75,159.76,37819.0,137.2979,137.3664,136.8609,136.8695,37819.0
2017-12-07 09:30:00,159.35,160.6,159.13,160.6,12341.0,136.5182,137.5891,136.3298,137.5891,12341.0
2017-12-07 10:00:00,160.67,161.53,160.51,161.47,19917.0,137.6491,138.3859,137.512,138.3345,19917.0
2017-12-07 10:30:00,161.5,161.97,161.31,161.85,13131.0,138.3602,138.7628,138.1974,138.66,13131.0
2017-12-07 11:00:00,161.95,161.95,161.35,161.7,4438.0,138.7457,138.7457,138.2317,138.5315,4438.0
2017-12-07 11:30:00,161.67,162.22,161.42,162.01,19493.0,138.5058,138.977,138.2916,138.7971,19493.0
2017-12-07 12:00:00,161.83,161.85,161.57,161.62,6332.0,138.6429,138.66,138.4202,138.463,6332.0
2017-12-07 12:30:00,161.51,161.59,161.25,161.44,6897.0,138.3688,138.4373,138.146,138.3088,6897.0
2017-12-07 13:00:00,161.43,161.51,161.1,161.24,12083.0,138.3002,138.3688,138.0175,138.1374,12083.0
2017-12-07 13:30:00,161.27,161.45,161.15,161.21,6883.0,138.1631,138.3173,138.0603,138.1117,6883.0
2017-12-07 14:00:00,161.15,161.31,161.15,161.2,5438.0,138.0603,138.1974,138.0603,138.1032,5438.0
2017-12-07 14:30:00,161.14,161.22,160.8,160.88,7706.0,138.0518,138.1203,137.7605,137.829,7706.0
2017-12-07 15:00:00,160.92,161.09,160.85,160.99,15188.0,137.8633,138.0089,137.8033,137.9233,15188.0
2017-12-07 15:30:00,160.98,161.09,160.76,160.93,43451.0,137.9147,138.0089,137.7262,137.8719,43451.0
2017-12-08 09:30:00,161.58,161.58,160.41,161.07,10252.0,138.4287,138.4287,137.4264,137.9918,10252.0
2017-12-08 10:00:00,160.86,161.44,160.86,161.16,7989.0,137.8119,138.3088,137.8119,138.0689,7989.0
2017-12-08 10:30:00,161.2,161.38,161.0,161.19,22147.0,138.1032,138.2574,137.9318,138.0946,22147.0
2017-12-08 11:00:00,161.07,161.64,161.02,161.31,12053.0,137.9918,138.4801,137.949,138.1974,12053.0
2017-12-08 11:30:00,161.32,161.8,161.23,161.29,4265.0,138.206,138.6172,138.1289,138.1803,4265.0
2017-12-08 12:00:00,161.42,161.86,161.42,161.86,4777.0,138.2916,138.6686,138.2916,138.6686,4777.0
2017-12-08 12:30:00,161.78,161.92,161.64,161.91,4546.0,138.6001,138.72,138.4801,138.7114,4546.0
2017-12-08 13:00:00,161.69,161.91,161.69,161.81,6696.0,138.523,138.7114,138.523,138.6258,6696.0
2017-12-08 13:30:00,161.76,162.14,161.62,162.05,5507.0,138.5829,138.9085,138.463,138.8314,5507.0
2017-12-08 14:00:00,162.06,162.11,161.85,161.92,4168.0,138.8399,138.8828,138.66,138.72,4168.0
2017-12-08 14:30:00,161.92,161.92,161.7,161.78,7757.0,138.72,138.72,138.5315,138.6001,7757.0
2017-12-08 15:00:00,161.8,162.23,161.8,162.04,10304.0,138.6172,138.9856,138.6172,138.8228,10304.0
2017-12-08 15:30:00,162.0,162.18,161.5,161.86,43276.0,138.7885,138.9428,138.3602,138.6686,43276.0
2017-12-11 09:30:00,161.53,161.74,160.47,161.62,9819.0,138.3859,138.5658,137.4778,138.463,9819.0
2017-12-11 10:00:00,161.56,161.72,160.95,161.2,4425.0,138.4116,138.5487,137.889,138.1032,4425.0
2017-12-11 10:30:00,161.06,161.16,160.69,160.7,11006.0,137.9832,138.0689,137.6662,137.6748,11006.0
2017-12-11 11:00:00,160.61,160.94,160.41,160.67,14800.0,137.5977,137.8804,137.4264,137.6491,14800.0
2017-12-11 11:30:00,160.8,160.8,159.76,159.89,8292.0,137.7605,137.7605,136.8695,136.9809,8292.0
2017-12-11 12:00:00,159.9,160.48,159.89,160.29,14060.0,136.9894,137.4863,136.9809,137.3236,14060.0
2017-12-11 12:30:00,160.27,160.28,159.88,160.06,9968.0,137.3064,137.315,136.9723,137.1265,9968.0
2017-12-11 13:00:00,159.96,160.18,159.66,159.8,20331.0,137.0408,137.2293,136.7838,136.9038,20331.0
2017-12-11 13:30:00,159.75,160.35,159.71,160.02,17230.0,136.8609,137.375,136.8267,137.0922,17230.0
2017-12-11 14:00:00,160.02,160.2,159.72,160.2,11900.0,137.0922,137.2464,136.8352,137.2464,11900.0
2017-12-11 14:30:00,160.16,160.74,159.8,160.51,9390.0,137.2122,137.7091,136.9038,137.512,9390.0
2017-12-11 15:00:00,160.53,160.68,159.77,159.94,20450.0,137.5292,137.6577,136.8781,137.0237,20450.0
2017-12-11 15:30:00,159.85,160.45,159.47,160.31,107776.0,136.9466,137.4606,136.621,137.3407,107776.0
2017-12-12 09:30:00,160.72,161.72,160.45,161.41,6372.0,137.6919,138.5487,137.4606,138.2831,6372.0
2017-12-12 10:00:00,161.33,161.48,161.17,161.3,9477.0,138.2145,138.343,138.0775,138.1888,9477.0
2017-12-12 10:30:00,161.45,161.45,160.79,160.79,11169.0,138.3173,138.3173,137.7519,137.7519,11169.0
2017-12-12 11:00:00,160.92,160.98,160.73,160.81,11141.0,137.8633,137.9147,137.7005,137.769,11141.0
2017-12-12 11:30:00,160.81,161.12,160.79,161.09,14198.0,137.769,138.0346,137.7519,138.0089,14198.0
2017-12-12 12:00:00,161.09,161.26,160.85,160.87,10550.0,138.0089,138.1546,137.8033,137.8205,10550.0
2017-12-12 12:30:00,160.75,160.98,160.67,160.98,7538.0,137.7176,137.9147,137.6491,137.9147,7538.0
2017-12-12 13:00:00,160.94,160.97,160.85,160.91,5721.0,137.8804,137.9061,137.8033,137.8547,5721.0
2017-12-12 13:30:00,160.92,160.93,160.65,160.86,15008.0,137.8633,137.8719,137.632,137.8119,15008.0
2017-12-12 14:00:00,160.85,161.02,160.8,160.85,12778.0,137.8033,137.949,137.7605,137.8033,12778.0
2017-12-12 14:30:00,160.86,160.92,160.55,160.66,7780.0,137.8119,137.8633,137.5463,137.6405,7780.0
2017-12-12 15:00:00,160.57,160.62,160.2,160.26,18773.0,137.5634,137.6063,137.2464,137.2979,18773.0
2017-12-12 15:30:00,160.31,160.42,160.15,160.35,54633.0,137.3407,137.4349,137.2036,137.375,54633.0
2017-12-13 09:30:00,160.08,160.96,159.77,160.07,9332.0,137.1436,137.8976,136.8781,137.1351,9332.0
2017-12-13 10:00:00,160.08,160.44,159.52,160.13,7542.0,137.1436,137.4521,136.6639,137.1865,7542.0
2017-12-13 10:30:00,160.13,160.21,159.94,160.14,5607.0,137.1865,137.255,137.0237,137.195,5607.0
2017-12-13 11:00:00,159.97,160.18,159.81,160.01,7622.0,137.0494,137.2293,136.9123,137.0837,7622.0
2017-12-13 11:30:00,160.02,160.22,159.9,160.17,8757.0,137.0922,137.2636,136.9894,137.2207,8757.0
2017-12-13 12:00:00,159.97,160.12,159.82,159.85,4421.0,137.0494,137.1779,136.9209,136.9466,4421.0
2017-12-13 12:30:00,159.81,159.9,159.67,159.68,3208.0,136.9123,136.9894,136.7924,136.801,3208.0
2017-12-13 13:00:00,159.65,159.65,159.45,159.5,4994.0,136.7753,136.7753,136.6039,136.6467,4994.0
2017-12-13 13:30:00,159.45,159.45,159.32,159.35,2937.0,136.6039,136.6039,136.4925,136.5182,2937.0
2017-12-13 14:00:00,159.4,159.66,158.83,158.91,8142.0,136.5611,136.7838,136.0727,136.1413,8142.0
2017-12-13 14:30:00,159.09,159.31,159.01,159.01,13130.0,136.2955,136.484,136.227,136.227,13130.0
2017-12-13 15:00:00,158.93,158.93,158.38,158.45,9983.0,136.1584,136.1584,135.6872,135.7472,9983.0
2017-12-13 15:30:00,158.44,158.5,157.59,157.73,37203.0,135.7386,135.79,135.0104,135.1304,37203.0
2017-12-14 09:30:00,158.27,158.27,157.14,157.95,8199.0,135.593,135.593,134.6249,135.3188,8199.0
2017-12-14 10:00:00,158.16,158.23,157.74,157.99,14619.0,135.4987,135.5587,135.1389,135.3531,14619.0
2017-12-14 10:30:00,157.84,158.1,157.65,157.86,6232.0,135.2246,135.4473,135.0618,135.2417,6232.0
2017-12-14 11:00:00,157.8,158.11,157.12,157.63,6558.0,135.1903,135.4559,134.6078,135.0447,6558.0
2017-12-14 11:30:00,157.7,157.98,157.43,157.84,8400.0,135.1047,135.3445,134.8733,135.2246,8400.0
2017-12-14 12:00:00,157.88,157.9,157.38,157.74,6663.0,135.2589,135.276,134.8305,135.1389,6663.0
2017-12-14 12:30:00,157.63,157.72,157.32,157.72,9638.0,135.0447,135.1218,134.7791,135.1218,9638.0
2017-12-14 13:00:00,157.65,157.72,157.37,157.47,9399.0,135.0618,135.1218,134.8219,134.9076,9399.0
2017-12-14 13:30:00,157.41,157.67,157.35,157.62,10210.0,134.8562,135.0789,134.8048,135.0361,10210.0
2017-12-14 14:00:00,157.44,157.53,156.47,156.47,9312.0,134.8819,134.959,134.0509,134.0509,9312.0
2017-12-14 14:30:00,156.7,156.99,156.6,156.72,21670.0,134.2479,134.4964,134.1623,134.2651,21670.0
2017-12-14 15:00:00,156.73,156.99,156.43,156.44,20051.0,134.2736,134.4964,134.0166,134.0252,20051.0
2017-12-14 15:30:00,156.47,156.88,156.46,156.55,58702.0,134.0509,134.4021,134.0423,134.1194,58702.0
2017-12-15 09:30:00,156.83,157.64,156.7,157.42,91113.0,134.3593,135.0532,134.2479,134.8648,91113.0
2017-12-15 10:00:00,157.45,158.21,157.38,158.15,7900.0,134.8905,135.5416,134.8305,135.4902,7900.0
2017-12-15 10:30:00,158.04,158.04,157.43,157.63,10288.0,135.3959,135.3959,134.8733,135.0447,10288.0
2017-12-15 11:00:00,157.66,158.04,157.61,157.99,11584.0,135.0704,135.3959,135.0275,135.3531,11584.0
2017-12-15 11:30:00,158.05,158.12,157.52,157.75,10595.0,135.4045,135.4645,134.9504,135.1475,10595.0
2017-12-15 12:00:00,157.71,158.01,157.6,157.98,6150.0,135.1132,135.3702,135.019,135.3445,6150.0
2017-12-15 12:30:00,158.06,158.26,157.72,157.89,19520.0,135.4131,135.5844,135.1218,135.2674,19520.0
2017-12-15 13:00:00,157.89,158.22,157.88,158.01,7701.0,135.2674,135.5501,135.2589,135.3702,7701.0
2017-12-15 13:30:00,158.03,158.31,157.89,158.24,7106.0,135.3874,135.6272,135.2674,135.5673,7106.0
2017-12-15 14:00:00,158.22,158.26,157.71,157.75,19321.0,135.5501,135.5844,135.1132,135.1475,19321.0
2017-12-15 14:30:00,157.72,158.03,157.42,157.86,22759.0,135.1218,135.3874,134.8648,135.2417,22759.0
2017-12-15 15:00:00,157.91,158.23,157.76,157.76,13774.0,135.2846,135.5587,135.1561,135.1561,13774.0
2017-12-15 15:30:00,157.77,157.77,156.26,156.54,68328.0,135.1646,135.1646,133.871,134.1109,68328.0
2017-12-18 09:30:00,157.75,158.93,156.87,157.1,9981.0,135.1475,136.1584,134.3936,134.5906,9981.0
2017-12-18 10:00:00,157.2,157.39,156.52,156.52,8295.0,134.6763,134.8391,134.0937,134.0937,8295.0
2017-12-18 10:30:00,156.52,157.1,156.52,156.98,16279.0,134.0937,134.5906,134.0937,134.4878,16279.0
2017-12-18 11:00:00,157.0,157.0,156.42,156.42,7409.0,134.5049,134.5049,134.008,134.008,7409.0
2017-12-18 11:30:00,156.42,156.55,155.72,155.72,7359.0,134.008,134.1194,133.4083,133.4083,7359.0
2017-12-18 12:00:00,155.74,156.28,155.73,156.19,6608.0,133.4255,133.8881,133.4169,133.811,6608.0
2017-12-18 12:30:00,156.21,156.45,155.9,156.0,5738.0,133.8281,134.0338,133.5626,133.6482,5738.0
2017-12-18 13:00:00,155.97,156.11,155.91,155.93,4461.0,133.6225,133.7425,133.5711,133.5883,4461.0
2017-12-18 13:30:00,155.96,155.99,155.3,155.41,12682.0,133.614,133.6397,133.0485,133.1428,12682.0
2017-12-18 14:00:00,155.47,155.91,155.46,155.86,49745.0,133.1942,133.5711,133.1856,133.5283,49745.0
2017-12-18 14:30:00,155.89,156.13,155.77,156.04,11169.0,133.554,133.7596,133.4512,133.6825,11169.0
2017-12-18 15:00:00,156.04,156.39,155.98,156.04,8225.0,133.6825,133.9823,133.6311,133.6825,8225.0
2017-12-18 15:30:00,156.03,156.36,155.96,156.2,36894.0,133.6739,133.9566,133.614,133.8196,36894.0
2017-12-19 09:30:00,156.51,156.83,155.49,156.16,8841.0,134.0852,134.3593,133.2113,133.7853,8841.0
2017-12-19 10:00:00,156.41,156.41,155.81,156.2,13053.0,133.9995,133.9995,133.4855,133.8196,13053.0
2017-12-19 10:30:00,156.13,156.18,155.6,155.6,9854.0,133.7596,133.8024,133.3055,133.3055,9854.0
2017-12-19 11:00:00,155.58,155.86,155.52,155.54,10075.0,133.2884,133.5283,133.237,133.2541,10075.0
2017-12-19 11:30:00,155.53,155.63,155.15,155.15,6290.0,133.2456,133.3312,132.92,132.92,6290.0
2017-12-19 12:00:00,155.03,155.12,154.66,154.81,8426.0,132.8172,132.8943,132.5002,132.6287,8426.0
2017-12-19 12:30:00,154.81,154.95,154.55,154.8,15422.0,132.6287,132.7487,132.406,132.6202,15422.0
2017-12-19 13:00:00,154.9,155.69,154.9,155.31,5350.0,132.7058,133.3826,132.7058,133.0571,5350.0
2017-12-19 13:30:00,155.3,155.38,155.13,155.13,4725.0,133.0485,133.1171,132.9029,132.9029,4725.0
2017-12-19 14:00:00,155.24,155.25,154.96,155.06,7500.0,132.9971,133.0057,132.7572,132.8429,7500.0
2017-12-19 14:30:00,155.02,155.02,154.7,154.7,14406.0,132.8086,132.8086,132.5345,132.5345,14406.0
2017-12-19 15:00:00,154.71,155.59,154.63,155.07,30354.0,132.5431,133.297,132.4745,132.8515,30354.0
2017-12-19 15:30:00,155.08,155.21,154.67,154.92,48088.0,132.86,132.9714,132.5088,132.723,48088.0
2017-12-20 09:30:00,156.11,157.08,155.61,156.21,6954.0,133.7425,134.5735,133.3141,133.8281,6954.0
2017-12-20 10:00:00,155.81,156.33,154.88,155.5,6063.0,133.4855,133.9309,132.6887,133.2199,6063.0
2017-12-20 10:30:00,155.32,155.49,154.68,155.18,34909.0,133.0657,133.2113,132.5174,132.9457,34909.0
2017-12-20 11:00:00,155.16,155.6,155.1,155.5,6172.0,132.9286,133.3055,132.8772,133.2199,6172.0
2017-12-20 11:30:00,155.59,155.74,155.3,155.3,9499.0,133.297,133.4255,133.0485,133.0485,9499.0
2017-12-20 12:00:00,155.37,155.37,154.69,155.0,7869.0,133.1085,133.1085,132.5259,132.7915,7869.0
2017-12-20 12:30:00,155.06,155.17,154.87,155.07,4275.0,132.8429,132.9372,132.6801,132.8515,4275.0
2017-12-20 13:00:00,155.05,155.45,155.05,155.39,3953.0,132.8343,133.177,132.8343,133.1256,3953.0
2017-12-20 13:30:00,155.45,155.47,155.16,155.16,8560.0,133.177,133.1942,132.9286,132.9286,8560.0
2017-12-20 14:00:00,155.13,155.3,155.07,155.17,6702.0,132.9029,133.0485,132.8515,132.9372,6702.0
2017-12-20 14:30:00,155.26,155.27,155.04,155.18,7477.0,133.0143,133.0228,132.8258,132.9457,7477.0
2017-12-20 15:00:00,155.14,155.37,155.14,155.28,10442.0,132.9114,133.1085,132.9114,133.0314,10442.0
2017-12-20 15:30:00,155.28,155.32,154.42,154.5,45098.0,133.0314,133.0657,132.2946,132.3631,45098.0
2017-12-21 09:30:00,155.13,155.66,154.83,155.66,7943.0,132.9029,133.3569,132.6459,133.3569,7943.0
2017-12-21 10:00:00,155.33,155.71,155.12,155.28,8346.0,133.0742,133.3998,132.8943,133.0314,8346.0
2017-12-21 10:30:00,155.27,155.83,155.26,155.71,8534.0,133.0228,133.5026,133.0143,133.3998,8534.0
2017-12-21 11:00:00,155.64,155.8,155.31,155.41,12033.0,133.3398,133.4769,133.0571,133.1428,12033.0
2017-12-21 11:30:00,155.42,155.42,154.8,155.19,28066.0,133.1513,133.1513,132.6202,132.9543,28066.0
2017-12-21 12:00:00,155.16,155.28,154.88,155.28,8291.0,132.9286,133.0314,132.6887,133.0314,8291.0
2017-12-21 12:30:00,155.16,155.43,155.15,155.42,3624.0,132.9286,133.1599,132.92,133.1513,3624.0
2017-12-21 13:00:00,155.43,155.65,155.43,155.59,4675.0,133.1599,133.3484,133.1599,133.297,4675.0
2017-12-21 13:30:00,155.62,155.62,155.39,155.6,4809.0,133.3227,133.3227,133.1256,133.3055,4809.0
2017-12-21 14:00:00,155.67,155.88,155.58,155.88,6028.0,133.3655,133.5454,133.2884,133.5454,6028.0
2017-12-21 14:30:00,155.9,155.96,155.71,155.71,11582.0,133.5626,133.614,133.3998,133.3998,11582.0
2017-12-21 15:00:00,155.7,155.71,155.47,155.47,7102.0,133.3912,133.3998,133.1942,133.1942,7102.0
2017-12-21 15:30:00,155.53,155.65,155.12,155.25,38039.0,133.2456,133.3484,132.8943,133.0057,38039.0
2017-12-22 09:30:00,155.77,157.61,155.47,156.06,19669.0,133.4512,135.0275,133.1942,133.6996,19669.0
2017-12-22 10:00:00,156.05,156.05,154.78,154.78,9812.0,133.6911,133.6911,132.603,132.603,9812.0
2017-12-22 10:30:00,155.05,155.2,154.75,155.04,6926.0,132.8343,132.9629,132.5773,132.8258,6926.0
2017-12-22 11:00:00,154.88,155.26,154.33,154.33,8900.0,132.6887,133.0143,132.2175,132.2175,8900.0
2017-12-22 11:30:00,154.57,155.1,154.57,155.01,10599.0,132.4231,132.8772,132.4231,132.8001,10599.0
2017-12-22 12:00:00,155.05,155.38,154.91,155.21,5564.0,132.8343,133.1171,132.7144,132.9714,5564.0
2017-12-22 12:30:00,155.2,155.36,155.08,155.24,2495.0,132.9629,133.0999,132.86,132.9971,2495.0
2017-12-22 13:00:00,155.15,155.48,155.09,155.48,5536.0,132.92,133.2027,132.8686,133.2027,5536.0
2017-12-22 13:30:00,155.5,155.52,155.29,155.39,8249.0,133.2199,133.237,133.04,133.1256,8249.0
2017-12-22 14:00:00,155.47,155.54,155.24,155.24,4495.0,133.1942,133.2541,132.9971,132.9971,4495.0
2017-12-22 14:30:00,155.28,155.39,154.93,155.22,11681.0,133.0314,133.1256,132.7315,132.98,11681.0
2017-12-22 15:00:00,155.27,155.48,155.24,155.36,7330.0,133.0228,133.2027,132.9971,133.0999,7330.0
2017-12-22 15:30:00,155.36,155.4,155.02,155.07,39384.0,133.0999,133.1342,132.8086,132.8515,39384.0
2017-12-26 09:30:00,155.51,156.54,155.5,156.11,35788.0,133.2284,134.1109,133.2199,133.7425,35788.0
2017-12-26 10:00:00,155.93,156.04,155.61,155.63,4092.0,133.5883,133.6825,133.3141,133.3312,4092.0
2017-12-26 10:30:00,155.58,155.86,155.1,155.39,8775.0,133.2884,133.5283,132.8772,133.1256,8775.0
2017-12-26 11:00:00,155.36,155.65,155.26,155.61,5287.0,133.0999,133.3484,133.0143,133.3141,5287.0
2017-12-26 11:30:00,155.61,155.64,155.23,155.46,2001.0,133.3141,133.3398,132.9886,133.1856,2001.0
2017-12-26 12:00:00,155.42,155.74,155.26,155.74,12406.0,133.1513,133.4255,133.0143,133.4255,12406.0
2017-12-26 12:30:00,155.76,155.94,155.63,155.88,11774.0,133.4426,133.5968,133.3312,133.5454,11774.0
2017-12-26 13:00:00,155.69,155.78,155.3,155.41,3788.0,133.3826,133.4597,133.0485,133.1428,3788.0
2017-12-26 13:30:00,155.41,155.89,155.41,155.82,13870.0,133.1428,133.554,133.1428,133.494,13870.0
2017-12-26 14:00:00,155.87,156.06,155.86,156.02,4473.0,133.5369,133.6996,133.5283,133.6654,4473.0
2017-12-26 14:30:00,156.02,156.46,156.02,156.46,8376.0,133.6654,134.0423,133.6654,134.0423,8376.0
2017-12-26 15:00:00,156.36,156.36,156.08,156.08,3455.0,133.9566,133.9566,133.7168,133.7168,3455.0
2017-12-26 15:30:00,156.07,156.18,155.94,156.1,16840.0,133.7082,133.8024,133.5968,133.7339,16840.0
2017-12-27 09:30:00,156.05,156.39,155.56,155.56,7415.0,133.6911,133.9823,133.2713,133.2713,7415.0
2017-12-27 10:00:00,155.59,156.32,155.51,156.13,4040.0,133.297,133.9224,133.2284,133.7596,4040.0
2017-12-27 10:30:00,156.0,156.37,155.82,156.31,3975.0,133.6482,133.9652,133.494,133.9138,3975.0
2017-12-27 11:00:00,156.25,156.53,156.23,156.42,4327.0,133.8624,134.1023,133.8453,134.008,4327.0
2017-12-27 11:30:00,156.38,156.94,156.38,156.71,3582.0,133.9738,134.4535,133.9738,134.2565,3582.0
2017-12-27 12:00:00,156.78,156.87,156.35,156.43,18464.0,134.3165,134.3936,133.9481,134.0166,18464.0
2017-12-27 12:30:00,156.4,156.62,156.27,156.51,2491.0,133.9909,134.1794,133.8795,134.0852,2491.0
2017-12-27 13:00:00,156.34,156.43,156.19,156.33,5709.0,133.9395,134.0166,133.811,133.9309,5709.0
2017-12-27 13:30:00,156.18,156.49,156.0,156.49,5377.0,133.8024,134.068,133.6482,134.068,5377.0
2017-12-27 14:00:00,156.43,156.43,156.07,156.21,3128.0,134.0166,134.0166,133.7082,133.8281,3128.0
2017-12-27 14:30:00,156.18,156.41,156.1,156.33,4564.0,133.8024,133.9995,133.7339,133.9309,4564.0
2017-12-27 15:00:00,156.33,156.36,156.05,156.31,6926.0,133.9309,133.9566,133.6911,133.9138,6926.0
2017-12-27 15:30:00,156.26,156.47,156.16,156.17,28092.0,133.871,134.0509,133.7853,133.7939,28092.0
2017-12-28 09:30:00,156.36,156.76,156.17,156.76,2951.0,133.9566,134.2993,133.7939,134.2993,2951.0
2017-12-28 10:00:00,156.77,156.79,156.53,156.64,1880.0,134.3079,134.325,134.1023,134.1965,1880.0
2017-12-28 10:30:00,156.58,156.62,156.36,156.5,3149.0,134.1451,134.1794,133.9566,134.0766,3149.0
2017-12-28 11:00:00,156.45,156.72,156.32,156.45,5899.0,134.0338,134.2651,133.9224,134.0338,5899.0
2017-12-28 11:30:00,156.41,156.8,156.41,156.8,2108.0,133.9995,134.3336,133.9995,134.3336,2108.0
2017-12-28 12:00:00,156.78,156.82,156.4,156.64,4329.0,134.3165,134.3507,133.9909,134.1965,4329.0
2017-12-28 12:30:00,156.63,156.63,156.44,156.48,1086.0,134.188,134.188,134.0252,134.0595,1086.0
2017-12-28 13:00:00,156.52,156.57,156.44,156.57,2880.0,134.0937,134.1366,134.0252,134.1366,2880.0
2017-12-28 13:30:00,156.45,156.51,156.42,156.51,2432.0,134.0338,134.0852,134.008,134.0852,2432.0
2017-12-28 14:00:00,156.36,156.53,156.36,156.46,8477.0,133.9566,134.1023,133.9566,134.0423,8477.0
2017-12-28 14:30:00,156.5,156.66,156.46,156.59,1678.0,134.0766,134.2137,134.0423,134.1537,1678.0
2017-12-28 15:00:00,156.66,156.69,156.45,156.63,5339.0,134.2137,134.2394,134.0338,134.188,5339.0
2017-12-28 15:30:00,156.55,156.79,156.46,156.68,29597.0,134.1194,134.325,134.0423,134.2308,29597.0
2017-12-29 09:30:00,156.71,157.23,156.71,156.95,6300.0,134.2565,134.702,134.2565,134.4621,6300.0
2017-12-29 10:00:00,156.83,156.83,156.55,156.8,2923.0,134.3593,134.3593,134.1194,134.3336,2923.0
2017-12-29 10:30:00,156.69,156.78,156.22,156.66,4696.0,134.2394,134.3165,133.8367,134.2137,4696.0
2017-12-29 11:00:00,156.68,156.68,156.32,156.33,3210.0,134.2308,134.2308,133.9224,133.9309,3210.0
2017-12-29 11:30:00,156.34,156.85,156.27,156.62,5380.0,133.9395,134.3764,133.8795,134.1794,5380.0
2017-12-29 12:00:00,156.56,156.66,156.1,156.1,2122.0,134.128,134.2137,133.7339,133.7339,2122.0
2017-12-29 12:30:00,156.14,156.28,156.03,156.28,4810.0,133.7682,133.8881,133.6739,133.8881,4810.0
2017-12-29 13:00:00,156.21,156.3,156.07,156.25,2479.0,133.8281,133.9052,133.7082,133.8624,2479.0
2017-12-29 13:30:00,156.32,156.44,156.28,156.31,4286.0,133.9224,134.0252,133.8881,133.9138,4286.0
2017-12-29 14:00:00,156.33,156.72,156.33,156.71,4682.0,133.9309,134.2651,133.9309,134.2565,4682.0
2017-12-29 14:30:00,156.72,156.76,156.55,156.62,3878.0,134.2651,134.2993,134.1194,134.1794,3878.0
2017-12-29 15:00:00,156.56,156.7,156.4,156.7,11357.0,134.128,134.2479,133.9909,134.2479,11357.0
2017-12-29 15:30:00,156.68,156.68,155.93,155.97,24389.0,134.2308,134.2308,133.5883,133.6225,24389.0
2018-01-02 09:30:00,156.66,156.76,155.0,155.56,10058.0,134.2137,134.2993,132.7915,133.2713,10058.0
2018-01-02 10:00:00,155.55,156.88,155.55,156.21,16578.0,133.2627,134.4021,133.2627,133.8281,16578.0
2018-01-02 10:30:00,156.12,156.12,155.65,155.92,6138.0,133.751,133.751,133.3484,133.5797,6138.0
2018-01-02 11:00:00,155.95,156.11,155.66,155.75,3762.0,133.6054,133.7425,133.3569,133.434,3762.0
2018-01-02 11:30:00,155.75,155.75,155.01,155.01,5384.0,133.434,133.434,132.8001,132.8001,5384.0
2018-01-02 12:00:00,155.22,155.45,155.02,155.02,4321.0,132.98,133.177,132.8086,132.8086,4321.0
2018-01-02 12:30:00,155.12,155.55,155.0,155.44,8316.0,132.8943,133.2627,132.7915,133.1685,8316.0
2018-01-02 13:00:00,155.42,155.84,155.34,155.67,6473.0,133.1513,133.5112,133.0828,133.3655,6473.0
2018-01-02 13:30:00,155.66,155.76,155.29,155.3,3228.0,133.3569,133.4426,133.04,133.0485,3228.0
2018-01-02 14:00:00,155.38,155.38,155.08,155.15,13586.0,133.1171,133.1171,132.86,132.92,13586.0
2018-01-02 14:30:00,155.21,155.33,155.1,155.18,25899.0,132.9714,133.0742,132.8772,132.9457,25899.0
2018-01-02 15:00:00,155.19,155.32,155.11,155.28,10077.0,132.9543,133.0657,132.8857,133.0314,10077.0
2018-01-02 15:30:00,155.28,155.66,155.13,155.48,40823.0,133.0314,133.3569,132.9029,133.2027,40823.0
2018-01-03 09:30:00,155.42,155.53,154.77,154.8,19323.0,133.1513,133.2456,132.5945,132.6202,19323.0
2018-01-03 10:00:00,154.96,155.79,154.87,155.61,17818.0,132.7572,133.4683,132.6801,133.3141,17818.0
2018-01-03 10:30:00,155.91,155.99,155.66,155.9,5122.0,133.5711,133.6397,133.3569,133.5626,5122.0
2018-01-03 11:00:00,155.87,156.03,155.72,155.91,7925.0,133.5369,133.6739,133.4083,133.5711,7925.0
2018-01-03 11:30:00,155.73,155.87,155.53,155.53,8007.0,133.4169,133.5369,133.2456,133.2456,8007.0
2018-01-03 12:00:00,155.66,155.74,155.52,155.72,5789.0,133.3569,133.4255,133.237,133.4083,5789.0
2018-01-03 12:30:00,155.72,155.98,155.67,155.97,3727.0,133.4083,133.6311,133.3655,133.6225,3727.0
2018-01-03 13:00:00,155.96,156.02,155.76,155.92,3036.0,133.614,133.6654,133.4426,133.5797,3036.0
2018-01-03 13:30:00,155.79,155.84,155.52,155.59,3443.0,133.4683,133.5112,133.237,133.297,3443.0
2018-01-03 14:00:00,155.68,155.89,155.64,155.82,6056.0,133.3741,133.554,133.3398,133.494,6056.0
2018-01-03 14:30:00,155.79,156.08,155.63,155.74,15937.0,133.4683,133.7168,133.3312,133.4255,15937.0
2018-01-03 15:00:00,155.78,155.88,155.42,155.42,7215.0,133.4597,133.5454,133.1513,133.1513,7215.0
2018-01-03 15:30:00,155.44,155.55,155.12,155.24,46827.0,133.1685,133.2627,132.8943,132.9971,46827.0
2018-01-04 09:30:00,156.1,158.13,155.89,157.97,8423.0,133.7339,135.473,133.554,135.336,8423.0
2018-01-04 10:00:00,157.89,158.11,157.2,157.2,3730.0,135.2674,135.4559,134.6763,134.6763,3730.0
2018-01-04 10:30:00,157.04,157.47,157.04,157.18,12676.0,134.5392,134.9076,134.5392,134.6592,12676.0
2018-01-04 11:00:00,157.31,157.56,156.91,156.91,6228.0,134.7705,134.9847,134.4278,134.4278,6228.0
2018-01-04 11:30:00,156.91,157.1,156.65,157.1,4250.0,134.4278,134.5906,134.2051,134.5906,4250.0
2018-01-04 12:00:00,157.03,157.41,157.02,157.41,14437.0,134.5306,134.8562,134.5221,134.8562,14437.0
2018-01-04 12:30:00,157.38,157.76,157.35,157.67,17231.0,134.8305,135.1561,134.8048,135.0789,17231.0
2018-01-04 13:00:00,157.62,157.84,157.52,157.84,6400.0,135.0361,135.2246,134.9504,135.2246,6400.0
2018-01-04 13:30:00,157.84,158.03,157.58,157.82,14991.0,135.2246,135.3874,135.0018,135.2075,14991.0
2018-01-04 14:00:00,157.69,157.91,157.58,157.58,7022.0,135.0961,135.2846,135.0018,135.0018,7022.0
2018-01-04 14:30:00,157.59,157.86,157.48,157.52,8109.0,135.0104,135.2417,134.9162,134.9504,8109.0
2018-01-04 15:00:00,157.6,157.66,157.08,157.08,7328.0,135.019,135.0704,134.5735,134.5735,7328.0
2018-01-04 15:30:00,157.06,157.19,156.53,156.66,22170.0,134.5563,134.6677,134.1023,134.2137,22170.0
2018-01-05 09:30:00,157.17,157.66,156.18,156.55,14400.0,134.6506,135.0704,133.8024,134.1194,14400.0
2018-01-05 10:00:00,156.69,156.97,156.24,156.47,23922.0,134.2394,134.4792,133.8538,134.0509,23922.0
2018-01-05 10:30:00,156.48,156.97,156.35,156.97,1934.0,134.0595,134.4792,133.9481,134.4792,1934.0
2018-01-05 11:00:00,156.97,157.02,156.69,156.96,8923.0,134.4792,134.5221,134.2394,134.4707,8923.0
2018-01-05 11:30:00,156.97,156.97,156.53,156.68,10227.0,134.4792,134.4792,134.1023,134.2308,10227.0
2018-01-05 12:00:00,156.63,156.76,156.6,156.76,14446.0,134.188,134.2993,134.1623,134.2993,14446.0
2018-01-05 12:30:00,156.74,156.81,156.35,156.39,3902.0,134.2822,134.3422,133.9481,133.9823,3902.0
2018-01-05 13:00:00,156.58,156.58,156.31,156.56,2875.0,134.1451,134.1451,133.9138,134.128,2875.0
2018-01-05 13:30:00,156.63,156.73,156.53,156.7,2748.0,134.188,134.2736,134.1023,134.2479,2748.0
2018-01-05 14:00:00,156.74,156.81,156.58,156.79,3874.0,134.2822,134.3422,134.1451,134.325,3874.0
2018-01-05 14:30:00,156.8,156.93,156.58,156.58,7615.0,134.3336,134.445,134.1451,134.1451,7615.0
2018-01-05 15:00:00,156.62,156.98,156.45,156.84,5100.0,134.1794,134.4878,134.0338,134.3679,5100.0
2018-01-05 15:30:00,156.89,157.22,156.85,157.06,17067.0,134.4107,134.6934,134.3764,134.5563,17067.0
2018-01-08 09:30:00,157.18,157.62,156.16,157.62,6345.0,134.6592,135.0361,133.7853,135.0361,6345.0
2018-01-08 10:00:00,157.53,157.72,157.18,157.45,5826.0,134.959,135.1218,134.6592,134.8905,5826.0
2018-01-08 10:30:00,157.24,157.8,157.08,157.66,8012.0,134.7106,135.1903,134.5735,135.0704,8012.0
2018-01-08 11:00:00,157.59,157.88,157.41,157.88,5981.0,135.0104,135.2589,134.8562,135.2589,5981.0
2018-01-08 11:30:00,157.88,157.99,157.77,157.99,5232.0,135.2589,135.3531,135.1646,135.3531,5232.0
2018-01-08 12:00:00,158.01,158.01,157.75,157.83,3564.0,135.3702,135.3702,135.1475,135.216,3564.0
2018-01-08 12:30:00,157.71,158.17,157.7,158.17,2501.0,135.1132,135.5073,135.1047,135.5073,2501.0
2018-01-08 13:00:00,158.24,158.69,158.24,158.69,5227.0,135.5673,135.9528,135.5673,135.9528,5227.0
2018-01-08 13:30:00,158.67,158.8,158.6,158.61,2355.0,135.9357,136.047,135.8757,135.8843,2355.0
2018-01-08 14:00:00,158.74,158.82,158.56,158.81,6996.0,135.9956,136.0642,135.8414,136.0556,6996.0
2018-01-08 14:30:00,158.82,159.13,158.82,158.98,6153.0,136.0642,136.3298,136.0642,136.2013,6153.0
2018-01-08 15:00:00,159.04,159.05,158.89,159.02,8625.0,136.2527,136.2612,136.1241,136.2355,8625.0
2018-01-08 15:30:00,158.92,159.12,158.77,158.81,30300.0,136.1498,136.3212,136.0213,136.0556,30300.0
2018-01-09 09:30:00,159.62,161.68,159.62,161.46,16871.0,136.7496,138.5144,136.7496,138.3259,16871.0
2018-01-09 10:00:00,161.43,161.43,161.0,161.03,11517.0,138.3002,138.3002,137.9318,137.9575,11517.0
2018-01-09 10:30:00,161.19,161.44,160.82,160.93,6983.0,138.0946,138.3088,137.7776,137.8719,6983.0
2018-01-09 11:00:00,160.86,160.97,160.41,160.89,3534.0,137.8119,137.9061,137.4264,137.8376,3534.0
2018-01-09 11:30:00,160.69,160.95,160.57,160.92,3069.0,137.6662,137.889,137.5634,137.8633,3069.0
2018-01-09 12:00:00,160.98,161.2,160.77,160.77,3173.0,137.9147,138.1032,137.7348,137.7348,3173.0
2018-01-09 12:30:00,160.73,161.25,160.73,161.19,3206.0,137.7005,138.146,137.7005,138.0946,3206.0
2018-01-09 13:00:00,161.12,161.36,161.02,161.36,2540.0,138.0346,138.2402,137.949,138.2402,2540.0
2018-01-09 13:30:00,161.31,161.35,161.07,161.26,6170.0,138.1974,138.2317,137.9918,138.1546,6170.0
2018-01-09 14:00:00,161.24,161.24,160.97,160.97,8040.0,138.1374,138.1374,137.9061,137.9061,8040.0
2018-01-09 14:30:00,160.92,161.39,160.84,161.25,8412.0,137.8633,138.2659,137.7947,138.146,8412.0
2018-01-09 15:00:00,161.24,161.24,160.72,160.75,5437.0,138.1374,138.1374,137.6919,137.7176,5437.0
2018-01-09 15:30:00,160.63,160.76,159.9,160.09,44630.0,137.6148,137.7262,136.9894,137.1522,44630.0
2018-01-10 09:30:00,161.1,162.37,159.97,161.87,32969.0,138.0175,139.1055,137.0494,138.6772,32969.0
2018-01-10 10:00:00,162.13,162.4,160.68,160.68,16424.0,138.8999,139.1312,137.6577,137.6577,16424.0
2018-01-10 10:30:00,160.5,161.32,160.49,160.97,11365.0,137.5035,138.206,137.4949,137.9061,11365.0
2018-01-10 11:00:00,161.03,161.54,160.97,161.14,10204.0,137.9575,138.3945,137.9061,138.0518,10204.0
2018-01-10 11:30:00,161.27,161.92,161.27,161.75,14389.0,138.1631,138.72,138.1631,138.5744,14389.0
2018-01-10 12:00:00,161.67,162.12,161.64,161.92,8295.0,138.5058,138.8913,138.4801,138.72,8295.0
2018-01-10 12:30:00,161.91,162.12,161.67,161.91,6444.0,138.7114,138.8913,138.5058,138.7114,6444.0
2018-01-10 13:00:00,161.95,162.13,161.77,161.91,4020.0,138.7457,138.8999,138.5915,138.7114,4020.0
2018-01-10 13:30:00,161.8,162.16,161.55,161.55,10633.0,138.6172,138.9256,138.403,138.403,10633.0
2018-01-10 14:00:00,161.52,161.63,161.12,161.26,12481.0,138.3773,138.4716,138.0346,138.1546,12481.0
2018-01-10 14:30:00,161.28,161.9,161.27,161.47,14110.0,138.1717,138.7029,138.1631,138.3345,14110.0
2018-01-10 15:00:00,161.58,161.78,161.51,161.6,20032.0,138.4287,138.6001,138.3688,138.4459,20032.0
2018-01-10 15:30:00,161.56,162.02,161.53,161.87,69859.0,138.4116,138.8057,138.3859,138.6772,69859.0
2018-01-11 09:30:00,162.5,163.49,161.92,163.49,10796.0,139.2169,140.0651,138.72,140.0651,10796.0
2018-01-11 10:00:00,163.28,163.29,162.5,162.84,2356.0,139.8851,139.8937,139.2169,139.5082,2356.0
2018-01-11 10:30:00,162.78,163.44,162.68,163.27,18338.0,139.4568,140.0222,139.3711,139.8766,18338.0
2018-01-11 11:00:00,163.46,164.08,163.2,163.2,4304.0,140.0394,140.5705,139.8166,139.8166,4304.0
2018-01-11 11:30:00,162.97,163.0,162.41,162.41,2700.0,139.6196,139.6453,139.1398,139.1398,2700.0
2018-01-11 12:00:00,162.41,162.86,162.04,162.51,14833.0,139.1398,139.5253,138.8228,139.2255,14833.0
2018-01-11 12:30:00,162.69,163.03,162.69,162.9,1794.0,139.3797,139.671,139.3797,139.5596,1794.0
2018-01-11 13:00:00,162.83,162.93,162.76,162.76,1482.0,139.4996,139.5853,139.4397,139.4397,1482.0
2018-01-11 13:30:00,162.76,162.76,162.46,162.62,2500.0,139.4397,139.4397,139.1826,139.3197,2500.0
2018-01-11 14:00:00,162.59,162.73,162.46,162.63,3978.0,139.294,139.4139,139.1826,139.3283,3978.0
2018-01-11 14:30:00,162.79,163.13,162.74,163.05,4782.0,139.4654,139.7566,139.4225,139.6881,4782.0
2018-01-11 15:00:00,163.09,163.43,163.05,163.42,7694.0,139.7224,140.0137,139.6881,140.0051,7694.0
2018-01-11 15:30:00,163.37,163.85,163.31,163.65,39538.0,139.9622,140.3735,139.9108,140.2021,39538.0
2018-01-12 09:30:00,164.26,164.26,163.13,163.13,8377.0,140.7247,140.7247,139.7566,139.7566,8377.0
2018-01-12 10:00:00,163.22,163.76,163.04,163.51,4812.0,139.8337,140.2964,139.6795,140.0822,4812.0
2018-01-12 10:30:00,163.51,164.21,163.51,164.05,5713.0,140.0822,140.6819,140.0822,140.5448,5713.0
2018-01-12 11:00:00,164.1,164.25,163.75,163.78,2403.0,140.5877,140.7162,140.2878,140.3135,2403.0
2018-01-12 11:30:00,163.87,164.08,163.72,163.77,2123.0,140.3906,140.5705,140.2621,140.3049,2123.0
2018-01-12 12:00:00,163.78,163.8,163.6,163.6,5473.0,140.3135,140.3306,140.1593,140.1593,5473.0
2018-01-12 12:30:00,163.59,163.6,163.31,163.4,1701.0,140.1507,140.1593,139.9108,139.988,1701.0
2018-01-12 13:00:00,163.33,163.65,163.33,163.64,5716.0,139.928,140.2021,139.928,140.1936,5716.0
2018-01-12 13:30:00,163.66,164.33,163.56,164.24,18342.0,140.2107,140.7847,140.125,140.7076,18342.0
2018-01-12 14:00:00,164.25,164.68,163.99,164.12,31224.0,140.7162,141.0846,140.4934,140.6048,31224.0
2018-01-12 14:30:00,164.12,164.22,163.34,163.4,12954.0,140.6048,140.6905,139.9365,139.988,12954.0
2018-01-12 15:00:00,163.38,163.66,163.28,163.62,13196.0,139.9708,140.2107,139.8851,140.1764,13196.0
2018-01-12 15:30:00,163.63,164.15,163.32,163.97,46935.0,140.185,140.6305,139.9194,140.4763,46935.0
2018-01-16 09:30:00,164.61,164.61,163.1,163.1,9332.0,141.0246,141.0246,139.7309,139.7309,9332.0
2018-01-16 10:00:00,163.3,163.65,163.04,163.54,2860.0,139.9023,140.2021,139.6795,140.1079,2860.0
2018-01-16 10:30:00,163.36,163.43,162.83,163.24,3539.0,139.9537,140.0137,139.4996,139.8509,3539.0
2018-01-16 11:00:00,163.35,164.06,163.22,163.91,8104.0,139.9451,140.5534,139.8337,140.4249,8104.0
2018-01-16 11:30:00,163.96,164.07,162.89,163.58,17041.0,140.4677,140.562,139.551,140.1422,17041.0
2018-01-16 12:00:00,163.59,164.0,163.24,163.46,7029.0,140.1507,140.502,139.8509,140.0394,7029.0
2018-01-16 12:30:00,163.53,163.67,163.25,163.47,18016.0,140.0993,140.2193,139.8594,140.0479,18016.0
2018-01-16 13:00:00,163.15,163.98,163.14,163.4,9362.0,139.7738,140.4848,139.7652,139.988,9362.0
2018-01-16 13:30:00,163.45,163.49,163.23,163.33,6885.0,140.0308,140.0651,139.8423,139.928,6885.0
2018-01-16 14:00:00,163.32,163.35,162.54,162.8,15541.0,139.9194,139.9451,139.2512,139.4739,15541.0
2018-01-16 14:30:00,162.86,162.89,162.27,162.84,12699.0,139.5253,139.551,139.0199,139.5082,12699.0
2018-01-16 15:00:00,162.84,163.09,162.75,162.91,12886.0,139.5082,139.7224,139.4311,139.5682,12886.0
2018-01-16 15:30:00,162.93,163.01,162.46,162.58,29465.0,139.5853,139.6538,139.1826,139.2854,29465.0
2018-01-17 09:30:00,163.47,163.89,162.41,162.5,9999.0,140.0479,140.4077,139.1398,139.2169,9999.0
2018-01-17 10:00:00,162.51,162.86,162.35,162.72,4600.0,139.2255,139.5253,139.0884,139.4054,4600.0
2018-01-17 10:30:00,162.9,163.29,162.75,163.08,11113.0,139.5596,139.8937,139.4311,139.7138,11113.0
2018-01-17 11:00:00,163.09,163.29,162.69,162.91,10129.0,139.7224,139.8937,139.3797,139.5682,10129.0
2018-01-17 11:30:00,162.77,163.11,162.68,162.86,12042.0,139.4482,139.7395,139.3711,139.5253,12042.0
2018-01-17 12:00:00,162.92,163.09,162.73,162.74,5965.0,139.5767,139.7224,139.4139,139.4225,5965.0
2018-01-17 12:30:00,162.91,163.05,162.64,163.0,4933.0,139.5682,139.6881,139.3368,139.6453,4933.0
2018-01-17 13:00:00,162.93,162.98,162.6,162.78,7811.0,139.5853,139.6281,139.3026,139.4568,7811.0
2018-01-17 13:30:00,162.72,162.97,162.61,162.87,6020.0,139.4054,139.6196,139.3111,139.5339,6020.0
2018-01-17 14:00:00,162.92,163.12,162.89,163.01,13224.0,139.5767,139.7481,139.551,139.6538,13224.0
2018-01-17 14:30:00,162.97,163.3,162.88,163.3,13140.0,139.6196,139.9023,139.5425,139.9023,13140.0
2018-01-17 15:00:00,163.25,163.63,163.08,163.36,22453.0,139.8594,140.185,139.7138,139.9537,22453.0
2018-01-17 15:30:00,163.41,163.41,162.99,163.11,37744.0,139.9965,139.9965,139.6367,139.7395,37744.0
2018-01-18 09:30:00,162.9,163.41,162.28,162.63,7661.0,139.5596,139.9965,139.0284,139.3283,7661.0
2018-01-18 10:00:00,162.6,163.17,162.56,162.66,10017.0,139.3026,139.7909,139.2683,139.354,10017.0
2018-01-18 10:30:00,162.76,163.12,162.74,163.06,3774.0,139.4397,139.7481,139.4225,139.6967,3774.0
2018-01-18 11:00:00,163.13,163.19,162.76,163.06,3714.0,139.7566,139.808,139.4397,139.6967,3714.0
2018-01-18 11:30:00,162.94,162.95,162.53,162.6,38500.0,139.5939,139.6024,139.2426,139.3026,38500.0
2018-01-18 12:00:00,162.59,162.87,162.04,162.87,10870.0,139.294,139.5339,138.8228,139.5339,10870.0
2018-01-18 12:30:00,162.8,162.84,162.57,162.57,2262.0,139.4739,139.5082,139.2769,139.2769,2262.0
2018-01-18 13:00:00,162.67,162.71,162.32,162.44,11123.0,139.3625,139.3968,139.0627,139.1655,11123.0
2018-01-18 13:30:00,162.62,162.81,162.56,162.73,5032.0,139.3197,139.4825,139.2683,139.4139,5032.0
2018-01-18 14:00:00,162.8,162.81,162.45,162.64,15783.0,139.4739,139.4825,139.1741,139.3368,15783.0
2018-01-18 14:30:00,162.64,162.74,162.3,162.59,6557.0,139.3368,139.4225,139.0456,139.294,6557.0
2018-01-18 15:00:00,162.68,162.72,162.33,162.33,3743.0,139.3711,139.4054,139.0713,139.0713,3743.0
2018-01-18 15:30:00,162.15,162.22,161.58,161.8,25142.0,138.9171,138.977,138.4287,138.6172,25142.0
2018-01-19 09:30:00,162.44,162.62,161.53,162.24,24110.0,139.1655,139.3197,138.3859,138.9942,24110.0
2018-01-19 10:00:00,162.0,162.49,161.75,162.41,14850.0,138.7885,139.2083,138.5744,139.1398,14850.0
2018-01-19 10:30:00,162.42,162.99,162.36,162.86,4996.0,139.1484,139.6367,139.097,139.5253,4996.0
2018-01-19 11:00:00,162.97,163.46,162.87,163.33,4050.0,139.6196,140.0394,139.5339,139.928,4050.0
2018-01-19 11:30:00,163.28,163.28,162.75,162.75,3552.0,139.8851,139.8851,139.4311,139.4311,3552.0
2018-01-19 12:00:00,162.82,163.15,162.53,162.8,6854.0,139.4911,139.7738,139.2426,139.4739,6854.0
2018-01-19 12:30:00,162.72,162.85,162.37,162.68,5526.0,139.4054,139.5168,139.1055,139.3711,5526.0
2018-01-19 13:00:00,162.75,162.84,162.29,162.29,8756.0,139.4311,139.5082,139.037,139.037,8756.0
2018-01-19 13:30:00,162.46,162.46,162.17,162.17,11494.0,139.1826,139.1826,138.9342,138.9342,11494.0
2018-01-19 14:00:00,162.3,162.45,162.17,162.31,17015.0,139.0456,139.1741,138.9342,139.0541,17015.0
2018-01-19 14:30:00,162.37,162.51,162.08,162.15,10453.0,139.1055,139.2255,138.8571,138.9171,10453.0
2018-01-19 15:00:00,162.1,162.53,162.04,162.51,47316.0,138.8742,139.2426,138.8228,139.2255,47316.0
2018-01-19 15:30:00,162.53,162.7,162.23,162.44,51135.0,139.2426,139.3882,138.9856,139.1655,51135.0
2018-01-22 09:30:00,163.22,164.86,162.29,162.6,10182.0,139.8337,141.2388,139.037,139.3026,10182.0
2018-01-22 10:00:00,162.7,163.98,162.7,163.3,16420.0,139.3882,140.4848,139.3882,139.9023,16420.0
2018-01-22 10:30:00,163.49,163.5,163.24,163.35,6863.0,140.0651,140.0736,139.8509,139.9451,6863.0
2018-01-22 11:00:00,163.26,163.4,162.98,163.09,9134.0,139.868,139.988,139.6281,139.7224,9134.0
2018-01-22 11:30:00,163.04,163.12,162.57,162.78,10038.0,139.6795,139.7481,139.2769,139.4568,10038.0
2018-01-22 12:00:00,162.98,163.11,162.79,163.08,2189.0,139.6281,139.7395,139.4654,139.7138,2189.0
2018-01-22 12:30:00,163.01,163.25,162.92,162.98,3939.0,139.6538,139.8594,139.5767,139.6281,3939.0
2018-01-22 13:00:00,163.04,163.04,162.7,162.7,1698.0,139.6795,139.6795,139.3882,139.3882,1698.0
2018-01-22 13:30:00,162.66,163.18,162.65,163.11,6536.0,139.354,139.7995,139.3454,139.7395,6536.0
2018-01-22 14:00:00,163.11,163.29,163.05,163.23,7163.0,139.7395,139.8937,139.6881,139.8423,7163.0
2018-01-22 14:30:00,163.19,163.5,163.14,163.22,8919.0,139.808,140.0736,139.7652,139.8337,8919.0
2018-01-22 15:00:00,163.26,163.76,163.26,163.51,10717.0,139.868,140.2964,139.868,140.0822,10717.0
2018-01-22 15:30:00,163.51,163.6,163.22,163.32,47841.0,140.0822,140.1593,139.8337,139.9194,47841.0
2018-01-23 09:30:00,163.04,163.96,162.71,163.57,22694.0,139.6795,140.4677,139.3968,140.1336,22694.0
2018-01-23 10:00:00,163.47,163.7,162.39,162.39,17518.0,140.0479,140.245,139.1227,139.1227,17518.0
2018-01-23 10:30:00,162.43,163.37,162.43,163.18,7850.0,139.1569,139.9622,139.1569,139.7995,7850.0
2018-01-23 11:00:00,163.1,163.29,162.39,162.92,5606.0,139.7309,139.8937,139.1227,139.5767,5606.0
2018-01-23 11:30:00,162.93,163.15,162.46,162.96,19880.0,139.5853,139.7738,139.1826,139.611,19880.0
2018-01-23 12:00:00,163.03,163.19,162.77,163.13,12073.0,139.671,139.808,139.4482,139.7566,12073.0
2018-01-23 12:30:00,163.22,163.26,162.62,162.78,7643.0,139.8337,139.868,139.3197,139.4568,7643.0
2018-01-23 13:00:00,162.79,163.26,162.79,163.26,2213.0,139.4654,139.868,139.4654,139.868,2213.0
2018-01-23 13:30:00,163.15,163.41,163.04,163.19,4229.0,139.7738,139.9965,139.6795,139.808,4229.0
2018-01-23 14:00:00,163.35,163.42,162.92,163.05,5195.0,139.9451,140.0051,139.5767,139.6881,5195.0
2018-01-23 14:30:00,163.08,163.26,163.02,163.03,7751.0,139.7138,139.868,139.6624,139.671,7751.0
2018-01-23 15:00:00,162.99,162.99,162.38,162.51,7784.0,139.6367,139.6367,139.1141,139.2255,7784.0
2018-01-23 15:30:00,162.6,162.8,162.34,162.56,37067.0,139.3026,139.4739,139.0798,139.2683,37067.0
2018-01-24 09:30:00,162.77,162.77,162.08,162.55,8142.0,139.4482,139.4482,138.8571,139.2597,8142.0
2018-01-24 10:00:00,162.42,163.22,162.42,162.74,9478.0,139.1484,139.8337,139.1484,139.4225,9478.0
2018-01-24 10:30:00,162.74,163.23,162.74,163.03,6873.0,139.4225,139.8423,139.4225,139.671,6873.0
2018-01-24 11:00:00,162.97,163.15,162.6,162.94,5483.0,139.6196,139.7738,139.3026,139.5939,5483.0
2018-01-24 11:30:00,162.86,162.86,162.06,162.22,3077.0,139.5253,139.5253,138.8399,138.977,3077.0
2018-01-24 12:00:00,162.07,162.07,161.31,161.75,10707.0,138.8485,138.8485,138.1974,138.5744,10707.0
2018-01-24 12:30:00,161.7,161.79,161.41,161.61,3931.0,138.5315,138.6086,138.2831,138.4544,3931.0
2018-01-24 13:00:00,161.54,161.89,161.41,161.71,16741.0,138.3945,138.6943,138.2831,138.5401,16741.0
2018-01-24 13:30:00,161.86,162.45,161.59,162.33,16641.0,138.6686,139.1741,138.4373,139.0713,16641.0
2018-01-24 14:00:00,162.34,162.41,162.06,162.06,6280.0,139.0798,139.1398,138.8399,138.8399,6280.0
2018-01-24 14:30:00,162.15,162.46,161.71,162.43,10274.0,138.9171,139.1826,138.5401,139.1569,10274.0
2018-01-24 15:00:00,162.22,162.26,162.0,162.13,18956.0,138.977,139.0113,138.7885,138.8999,18956.0
2018-01-24 15:30:00,162.2,162.82,162.09,162.42,32040.0,138.9599,139.4911,138.8656,139.1484,32040.0
2018-01-25 09:30:00,162.91,163.29,162.16,162.93,22645.0,139.5682,139.8937,138.9256,139.5853,22645.0
2018-01-25 10:00:00,162.94,163.54,162.58,163.0,26131.0,139.5939,140.1079,139.2854,139.6453,26131.0
2018-01-25 10:30:00,162.65,163.42,162.64,162.99,11245.0,139.3454,140.0051,139.3368,139.6367,11245.0
2018-01-25 11:00:00,162.99,163.28,162.9,162.9,2036.0,139.6367,139.8851,139.5596,139.5596,2036.0
2018-01-25 11:30:00,162.86,163.06,162.08,162.89,15247.0,139.5253,139.6967,138.8571,139.551,15247.0
2018-01-25 12:00:00,162.96,162.96,162.29,162.45,4519.0,139.611,139.611,139.037,139.1741,4519.0
2018-01-25 12:30:00,162.34,162.81,162.26,162.62,13891.0,139.0798,139.4825,139.0113,139.3197,13891.0
2018-01-25 13:00:00,162.53,162.79,162.53,162.73,4480.0,139.2426,139.4654,139.2426,139.4139,4480.0
2018-01-25 13:30:00,162.78,162.89,162.22,162.33,18922.0,139.4568,139.551,138.977,139.0713,18922.0
2018-01-25 14:00:00,162.2,162.65,161.57,162.32,24792.0,138.9599,139.3454,138.4202,139.0627,24792.0
2018-01-25 14:30:00,162.32,162.53,161.72,161.89,19441.0,139.0627,139.2426,138.5487,138.6943,19441.0
2018-01-25 15:00:00,161.82,162.23,161.53,161.8,13132.0,138.6343,138.9856,138.3859,138.6172,13132.0
2018-01-25 15:30:00,161.87,162.13,161.8,161.98,43135.0,138.6772,138.8999,138.6172,138.7714,43135.0
2018-01-26 09:30:00,162.21,162.87,161.34,161.94,28534.0,138.9685,139.5339,138.2231,138.7371,28534.0
2018-01-26 10:00:00,161.99,162.01,161.55,161.55,12363.0,138.78,138.7971,138.403,138.403,12363.0
2018-01-26 10:30:00,161.7,161.84,161.14,161.27,7756.0,138.5315,138.6515,138.0518,138.1631,7756.0
2018-01-26 11:00:00,161.17,161.23,160.53,160.9,20411.0,138.0775,138.1289,137.5292,137.8462,20411.0
2018-01-26 11:30:00,160.9,161.17,160.78,161.17,9561.0,137.8462,138.0775,137.7433,138.0775,9561.0
2018-01-26 12:00:00,161.11,161.43,161.09,161.29,15610.0,138.0261,138.3002,138.0089,138.1803,15610.0
2018-01-26 12:30:00,161.35,161.64,161.26,161.64,11600.0,138.2317,138.4801,138.1546,138.4801,11600.0
2018-01-26 13:00:00,161.65,161.84,161.6,161.69,7679.0,138.4887,138.6515,138.4459,138.523,7679.0
2018-01-26 13:30:00,161.59,161.89,161.45,161.81,6825.0,138.4373,138.6943,138.3173,138.6258,6825.0
2018-01-26 14:00:00,161.8,161.86,161.42,161.5,12511.0,138.6172,138.6686,138.2916,138.3602,12511.0
2018-01-26 14:30:00,161.47,161.54,161.29,161.44,10510.0,138.3345,138.3945,138.1803,138.3088,10510.0
2018-01-26 15:00:00,161.38,161.6,161.36,161.4,14267.0,138.2574,138.4459,138.2402,138.2745,14267.0
2018-01-26 15:30:00,161.36,161.41,161.04,161.25,44942.0,138.2402,138.2831,137.9661,138.146,44942.0
2018-01-29 09:30:00,161.44,163.12,161.44,162.66,31385.0,138.3088,139.7481,138.3088,139.354,31385.0
2018-01-29 10:00:00,162.66,162.66,161.23,161.23,6780.0,139.354,139.354,138.1289,138.1289,6780.0
2018-01-29 10:30:00,161.33,161.33,160.46,160.57,9183.0,138.2145,138.2145,137.4692,137.5634,9183.0
2018-01-29 11:00:00,160.51,160.51,159.47,160.37,20956.0,137.512,137.512,136.621,137.3921,20956.0
2018-01-29 11:30:00,160.42,161.02,160.42,160.9,7353.0,137.4349,137.949,137.4349,137.8462,7353.0
2018-01-29 12:00:00,160.95,161.32,160.55,161.24,10528.0,137.889,138.206,137.5463,138.1374,10528.0
2018-01-29 12:30:00,161.24,161.82,160.98,161.52,21332.0,138.1374,138.6343,137.9147,138.3773,21332.0
2018-01-29 13:00:00,161.55,161.66,161.15,161.2,6305.0,138.403,138.4973,138.0603,138.1032,6305.0
2018-01-29 13:30:00,160.98,161.14,160.57,160.9,6231.0,137.9147,138.0518,137.5634,137.8462,6231.0
2018-01-29 14:00:00,160.84,160.96,160.84,160.87,3584.0,137.7947,137.8976,137.7947,137.8205,3584.0
2018-01-29 14:30:00,160.76,161.05,160.21,161.05,20884.0,137.7262,137.9747,137.255,137.9747,20884.0
2018-01-29 15:00:00,161.09,161.28,160.53,160.53,21234.0,138.0089,138.1717,137.5292,137.5292,21234.0
2018-01-29 15:30:00,160.53,160.81,159.7,159.77,52864.0,137.5292,137.769,136.8181,136.8781,52864.0
2018-01-30 09:30:00,154.59,159.98,154.14,159.14,33382.0,132.4403,137.058,132.0547,136.3383,33382.0
2018-01-30 10:00:00,159.13,160.2,158.25,158.53,40951.0,136.3298,137.2464,135.5758,135.8157,40951.0
2018-01-30 10:30:00,158.53,159.91,157.8,158.52,33919.0,135.8157,136.998,135.1903,135.8072,33919.0
2018-01-30 11:00:00,158.27,158.8,158.04,158.8,14089.0,135.593,136.047,135.3959,136.047,14089.0
2018-01-30 11:30:00,158.56,159.99,158.55,159.11,22258.0,135.8414,137.0665,135.8329,136.3126,22258.0
2018-01-30 12:00:00,159.09,159.37,157.95,158.31,33141.0,136.2955,136.5354,135.3188,135.6272,33141.0
2018-01-30 12:30:00,158.28,159.9,158.27,159.02,19595.0,135.6015,136.9894,135.593,136.2355,19595.0
2018-01-30 13:00:00,159.03,159.55,158.86,158.86,11638.0,136.2441,136.6896,136.0984,136.0984,11638.0
2018-01-30 13:30:00,158.95,159.19,158.67,158.93,10427.0,136.1755,136.3812,135.9357,136.1584,10427.0
2018-01-30 14:00:00,158.8,159.79,158.72,159.43,21700.0,136.047,136.8952,135.9785,136.5868,21700.0
2018-01-30 14:30:00,159.55,159.96,159.02,159.3,42594.0,136.6896,137.0408,136.2355,136.4754,42594.0
2018-01-30 15:00:00,159.03,159.48,158.99,159.18,20897.0,136.2441,136.6296,136.2098,136.3726,20897.0
2018-01-30 15:30:00,159.3,160.18,159.25,159.99,117991.0,136.4754,137.2293,136.4326,137.0665,117991.0
2018-01-31 09:30:00,160.31,161.76,159.03,159.03,34738.0,137.3407,138.5829,136.2441,136.2441,34738.0
2018-01-31 10:00:00,159.09,160.14,158.55,160.04,27632.0,136.2955,137.195,135.8329,137.1094,27632.0
2018-01-31 10:30:00,159.92,160.15,159.46,159.59,41203.0,137.0066,137.2036,136.6125,136.7238,41203.0
2018-01-31 11:00:00,159.71,160.43,159.61,159.66,10050.0,136.8267,137.4435,136.741,136.7838,10050.0
2018-01-31 11:30:00,159.66,159.77,158.82,158.83,8185.0,136.7838,136.8781,136.0642,136.0727,8185.0
2018-01-31 12:00:00,158.84,158.84,158.1,158.58,25873.0,136.0813,136.0813,135.4473,135.8586,25873.0
2018-01-31 12:30:00,158.47,159.48,158.46,159.26,22072.0,135.7643,136.6296,135.7558,136.4411,22072.0
2018-01-31 13:00:00,159.21,159.72,159.17,159.57,28103.0,136.3983,136.8352,136.364,136.7067,28103.0
2018-01-31 13:30:00,159.45,159.45,158.46,158.48,12740.0,136.6039,136.6039,135.7558,135.7729,12740.0
2018-01-31 14:00:00,158.51,158.73,157.24,157.74,17307.0,135.7986,135.9871,134.7106,135.1389,17307.0
2018-01-31 14:30:00,157.69,158.02,156.89,156.89,22336.0,135.0961,135.3788,134.4107,134.4107,22336.0
2018-01-31 15:00:00,157.05,157.25,156.73,157.16,27102.0,134.5478,134.7191,134.2736,134.642,27102.0
2018-01-31 15:30:00,157.16,157.77,156.51,156.65,112390.0,134.642,135.1646,134.0852,134.2051,112390.0
2018-02-01 09:30:00,156.91,158.0,155.82,156.99,24300.0,134.4278,135.3617,133.494,134.4964,24300.0
2018-02-01 10:00:00,156.8,157.42,156.28,156.7,15542.0,134.3336,134.8648,133.8881,134.2479,15542.0
2018-02-01 10:30:00,156.82,156.82,156.02,156.77,12687.0,134.3507,134.3507,133.6654,134.3079,12687.0
2018-02-01 11:00:00,156.76,157.71,156.76,157.71,10729.0,134.2993,135.1132,134.2993,135.1132,10729.0
2018-02-01 11:30:00,157.7,158.15,157.47,158.11,8661.0,135.1047,135.4902,134.9076,135.4559,8661.0
2018-02-01 12:00:00,158.16,158.27,157.5,157.84,16172.0,135.4987,135.593,134.9333,135.2246,16172.0
2018-02-01 12:30:00,157.92,157.92,157.43,157.58,4969.0,135.2931,135.2931,134.8733,135.0018,4969.0
2018-02-01 13:00:00,157.5,157.67,157.36,157.67,10749.0,134.9333,135.0789,134.8134,135.0789,10749.0
2018-02-01 13:30:00,157.57,157.85,157.52,157.85,15359.0,134.9933,135.2332,134.9504,135.2332,15359.0
2018-02-01 14:00:00,157.83,158.29,157.76,158.28,16302.0,135.216,135.6101,135.1561,135.6015,16302.0
2018-02-01 14:30:00,158.32,158.82,158.27,158.7,22495.0,135.6358,136.0642,135.593,135.9614,22495.0
2018-02-01 15:00:00,158.7,159.18,158.64,159.13,12034.0,135.9614,136.3726,135.91,136.3298,12034.0
2018-02-01 15:30:00,159.1,159.86,158.98,159.76,53636.0,136.3041,136.9552,136.2013,136.8695,53636.0
2018-02-02 09:30:00,159.45,160.63,158.63,159.28,17902.0,136.6039,137.6148,135.9014,136.4583,17902.0
2018-02-02 10:00:00,158.94,159.07,157.77,157.87,13109.0,136.167,136.2784,135.1646,135.2503,13109.0
2018-02-02 10:30:00,157.84,158.52,157.74,158.08,8302.0,135.2246,135.8072,135.1389,135.4302,8302.0
2018-02-02 11:00:00,158.07,158.07,157.54,157.76,7632.0,135.4216,135.4216,134.9676,135.1561,7632.0
2018-02-02 11:30:00,157.65,157.95,157.62,157.72,7035.0,135.0618,135.3188,135.0361,135.1218,7035.0
2018-02-02 12:00:00,157.75,157.75,157.38,157.47,8458.0,135.1475,135.1475,134.8305,134.9076,8458.0
2018-02-02 12:30:00,157.35,157.61,157.07,157.07,7867.0,134.8048,135.0275,134.5649,134.5649,7867.0
2018-02-02 13:00:00,157.22,157.38,156.8,156.97,4670.0,134.6934,134.8305,134.3336,134.4792,4670.0
2018-02-02 13:30:00,156.98,156.99,156.66,156.67,18022.0,134.4878,134.4964,134.2137,134.2222,18022.0
2018-02-02 14:00:00,156.66,156.66,155.77,155.8,9387.0,134.2137,134.2137,133.4512,133.4769,9387.0
2018-02-02 14:30:00,155.67,155.97,155.66,155.74,10289.0,133.3655,133.6225,133.3569,133.4255,10289.0
2018-02-02 15:00:00,155.73,156.8,155.5,156.6,14540.0,133.4169,134.3336,133.2199,134.1623,14540.0
2018-02-02 15:30:00,156.45,156.45,155.36,155.49,27588.0,134.0338,134.0338,133.0999,133.2113,27588.0
2018-02-05 09:30:00,154.65,155.99,153.55,155.47,24701.0,132.4917,133.6397,131.5493,133.1942,24701.0
2018-02-05 10:00:00,155.55,156.09,155.09,155.62,20635.0,133.2627,133.7253,132.8686,133.3227,20635.0
2018-02-05 10:30:00,155.69,156.04,155.17,155.75,11422.0,133.3826,133.6825,132.9372,133.434,11422.0
2018-02-05 11:00:00,155.9,157.03,155.9,156.93,7449.0,133.5626,134.5306,133.5626,134.445,7449.0
2018-02-05 11:30:00,157.0,157.0,155.87,155.92,11099.0,134.5049,134.5049,133.5369,133.5797,11099.0
2018-02-05 12:00:00,155.98,156.05,155.22,155.28,7775.0,133.6311,133.6911,132.98,133.0314,7775.0
2018-02-05 12:30:00,155.44,155.75,155.29,155.48,6541.0,133.1685,133.434,133.04,133.2027,6541.0
2018-02-05 13:00:00,155.31,155.32,154.63,154.68,25216.0,133.0571,133.0657,132.4745,132.5174,25216.0
2018-02-05 13:30:00,154.51,154.89,154.15,154.75,12225.0,132.3717,132.6973,132.0633,132.5773,12225.0
2018-02-05 14:00:00,154.7,155.0,154.37,154.47,11669.0,132.5345,132.7915,132.2518,132.3374,11669.0
2018-02-05 14:30:00,154.3,154.38,153.4,153.68,24066.0,132.1918,132.2603,131.4208,131.6606,24066.0
2018-02-05 15:00:00,153.4,154.43,151.68,154.3,33960.0,131.4208,132.3032,129.9472,132.1918,33960.0
2018-02-05 15:30:00,154.3,154.3,152.49,152.67,94227.0,132.1918,132.1918,130.6411,130.7954,94227.0
2018-02-06 09:30:00,150.44,153.69,150.44,152.79,38378.0,128.8849,131.6692,128.8849,130.8982,38378.0
2018-02-06 10:00:00,152.79,154.27,151.29,151.59,24283.0,130.8982,132.1661,129.6131,129.8701,24283.0
2018-02-06 10:30:00,151.37,152.27,150.91,150.92,19775.0,129.6816,130.4527,129.2875,129.2961,19775.0
2018-02-06 11:00:00,150.8,151.13,149.31,149.31,24091.0,129.1933,129.476,127.9168,127.9168,24091.0
2018-02-06 11:30:00,149.72,149.8,148.91,149.34,25760.0,128.268,128.3366,127.5741,127.9425,25760.0
2018-02-06 12:00:00,149.32,150.42,148.91,150.4,10389.0,127.9253,128.8677,127.5741,128.8506,10389.0
2018-02-06 12:30:00,150.4,151.69,150.39,150.74,55815.0,128.8506,129.9558,128.842,129.1419,55815.0
2018-02-06 13:00:00,150.82,151.08,150.43,150.51,21934.0,129.2104,129.4332,128.8763,128.9448,21934.0
2018-02-06 13:30:00,150.51,150.8,149.25,149.25,6480.0,128.9448,129.1933,127.8654,127.8654,6480.0
2018-02-06 14:00:00,149.26,149.76,149.07,149.43,14342.0,127.8739,128.3023,127.7112,128.0196,14342.0
2018-02-06 14:30:00,149.42,151.35,149.4,151.35,13149.0,128.011,129.6645,127.9939,129.6645,13149.0
2018-02-06 15:00:00,151.36,152.63,151.3,151.99,34697.0,129.673,130.7611,129.6216,130.2128,34697.0
2018-02-06 15:30:00,152.0,152.76,151.11,151.47,74933.0,130.2213,130.8725,129.4589,129.7673,74933.0
2018-02-07 09:30:00,150.9,152.34,150.81,152.09,29504.0,129.7011,130.9388,129.6238,130.7239,29504.0
2018-02-07 10:00:00,152.02,152.47,151.78,152.16,19869.0,130.6638,131.0505,130.4575,130.7841,19869.0
2018-02-07 10:30:00,152.43,153.07,151.94,153.02,5800.0,131.0162,131.5663,130.595,131.5233,5800.0
2018-02-07 11:00:00,152.57,153.4,152.51,152.72,15342.0,131.1365,131.8499,131.0849,131.2654,15342.0
2018-02-07 11:30:00,152.79,153.64,152.46,153.64,7595.0,131.3256,132.0562,131.042,132.0562,7595.0
2018-02-07 12:00:00,153.67,153.95,152.87,153.23,8478.0,132.082,132.3226,131.3944,131.7038,8478.0
2018-02-07 12:30:00,153.13,153.36,152.64,153.11,5818.0,131.6178,131.8155,131.1967,131.6006,5818.0
2018-02-07 13:00:00,153.11,153.2,152.31,152.75,5785.0,131.6006,131.678,130.913,131.2912,5785.0
2018-02-07 13:30:00,152.75,153.26,152.21,153.0,8181.0,131.2912,131.7296,130.8271,131.5061,8181.0
2018-02-07 14:00:00,152.68,152.89,152.02,152.84,5761.0,131.231,131.4115,130.6638,131.3686,5761.0
2018-02-07 14:30:00,153.03,153.56,152.26,152.81,7880.0,131.5319,131.9874,130.8701,131.3428,7880.0
2018-02-07 15:00:00,152.64,153.83,152.64,153.83,9760.0,131.1967,132.2195,131.1967,132.2195,9760.0
2018-02-07 15:30:00,153.92,153.92,152.94,153.1,63795.0,132.2968,132.2968,131.4545,131.592,63795.0
2018-02-08 09:30:00,153.53,153.85,151.8,152.31,11486.0,131.9616,132.2367,130.4747,130.913,11486.0
2018-02-08 10:00:00,152.25,152.49,151.49,151.8,5977.0,130.8615,131.0677,130.2082,130.4747,5977.0
2018-02-08 10:30:00,151.82,152.23,151.04,151.28,4730.0,130.4919,130.8443,129.8214,130.0277,4730.0
2018-02-08 11:00:00,150.97,151.63,150.84,151.15,7130.0,129.7613,130.3286,129.6495,129.916,7130.0
2018-02-08 11:30:00,151.36,151.63,151.04,151.29,6728.0,130.0965,130.3286,129.8214,130.0363,6728.0
2018-02-08 12:00:00,150.86,151.15,149.64,150.14,5691.0,129.6667,129.916,128.6181,129.0479,5691.0
2018-02-08 12:30:00,149.57,150.74,149.04,149.15,8837.0,128.5579,129.5636,128.1024,128.197,8837.0
2018-02-08 13:00:00,149.01,149.53,148.63,148.85,10606.0,128.0766,128.5236,127.75,127.9391,10606.0
2018-02-08 13:30:00,149.07,150.01,148.78,149.69,12366.0,128.1282,128.9361,127.8789,128.6611,12366.0
2018-02-08 14:00:00,149.76,149.81,148.93,148.93,8163.0,128.7213,128.7642,128.0079,128.0079,8163.0
2018-02-08 14:30:00,148.99,149.04,148.23,148.43,13984.0,128.0594,128.1024,127.4062,127.5781,13984.0
2018-02-08 15:00:00,148.44,149.06,148.27,148.61,16489.0,127.5867,128.1196,127.4406,127.7328,16489.0
2018-02-08 15:30:00,148.52,148.75,146.38,146.44,52532.0,127.6555,127.8531,125.8161,125.8677,52532.0
2018-02-09 09:30:00,147.38,148.76,146.45,148.05,28934.0,126.6756,127.8617,125.8763,127.2515,28934.0
2018-02-09 10:00:00,147.84,148.88,147.44,148.36,7718.0,127.071,127.9649,126.7272,127.5179,7718.0
2018-02-09 10:30:00,148.15,148.26,146.43,147.47,9539.0,127.3374,127.432,125.8591,126.753,9539.0
2018-02-09 11:00:00,147.46,148.6,146.98,146.98,19255.0,126.7444,127.7242,126.3318,126.3318,19255.0
2018-02-09 11:30:00,147.54,148.07,147.03,147.53,13948.0,126.8131,127.2687,126.3748,126.8045,13948.0
2018-02-09 12:00:00,147.44,147.61,146.38,146.69,18068.0,126.7272,126.8733,125.8161,126.0825,18068.0
2018-02-09 12:30:00,146.74,146.96,146.18,146.96,9964.0,126.1255,126.3146,125.6442,126.3146,9964.0
2018-02-09 13:00:00,146.97,146.98,146.18,146.43,7407.0,126.3232,126.3318,125.6442,125.8591,7407.0
2018-02-09 13:30:00,146.27,146.82,145.67,146.56,18881.0,125.7215,126.1943,125.2058,125.9708,18881.0
2018-02-09 14:00:00,146.67,147.95,146.29,147.44,14096.0,126.0654,127.1655,125.7387,126.7272,14096.0
2018-02-09 14:30:00,147.28,147.47,146.64,146.73,10581.0,126.5897,126.753,126.0396,126.1169,10581.0
2018-02-09 15:00:00,146.71,147.16,146.06,146.95,18845.0,126.0997,126.4865,125.541,126.306,18845.0
2018-02-09 15:30:00,147.09,149.37,146.76,148.49,51171.0,126.4263,128.386,126.1427,127.6297,51171.0
2018-02-12 09:30:00,149.72,150.2,148.25,148.88,13268.0,128.6869,129.0994,127.4234,127.9649,13268.0
2018-02-12 10:00:00,148.86,149.02,147.12,147.71,20769.0,127.9477,128.0852,126.4521,126.9592,20769.0
2018-02-12 10:30:00,147.91,148.6,147.8,147.87,6681.0,127.1312,127.7242,127.0366,127.0968,6681.0
2018-02-12 11:00:00,147.87,148.28,147.75,148.01,20598.0,127.0968,127.4492,126.9936,127.2171,20598.0
2018-02-12 11:30:00,148.06,148.66,147.54,148.66,9903.0,127.2601,127.7758,126.8131,127.7758,9903.0
2018-02-12 12:00:00,148.48,149.58,148.45,149.35,6900.0,127.6211,128.5665,127.5953,128.3689,6900.0
2018-02-12 12:30:00,149.21,149.27,148.79,149.08,11670.0,128.2485,128.3001,127.8875,128.1368,11670.0
2018-02-12 13:00:00,148.88,149.5,148.45,149.5,28797.0,127.9649,128.4978,127.5953,128.4978,28797.0
2018-02-12 13:30:00,149.38,150.26,149.23,150.14,6313.0,128.3946,129.151,128.2657,129.0479,6313.0
2018-02-12 14:00:00,150.03,150.03,149.4,149.9,11531.0,128.9533,128.9533,128.4118,128.8416,11531.0
2018-02-12 14:30:00,150.01,150.01,148.91,149.42,8219.0,128.9361,128.9361,127.9907,128.429,8219.0
2018-02-12 15:00:00,149.4,149.55,148.81,148.81,22697.0,128.4118,128.5408,127.9047,127.9047,22697.0
2018-02-12 15:30:00,148.84,149.04,148.16,148.45,86178.0,127.9305,128.1024,127.346,127.5953,86178.0
2018-02-13 09:30:00,148.25,149.1,147.08,147.41,18087.0,127.4234,128.154,126.4178,126.7014,18087.0
2018-02-13 10:00:00,147.78,149.02,147.78,148.54,18135.0,127.0194,128.0852,127.0194,127.6726,18135.0
2018-02-13 10:30:00,148.71,149.18,148.58,148.67,8176.0,127.8188,128.2227,127.707,127.7844,8176.0
2018-02-13 11:00:00,149.02,149.37,148.68,148.87,15447.0,128.0852,128.386,127.793,127.9563,15447.0
2018-02-13 11:30:00,148.91,149.33,148.55,148.9,4992.0,127.9907,128.3517,127.6812,127.9821,4992.0
2018-02-13 12:00:00,148.85,148.98,148.45,148.94,8592.0,127.9391,128.0508,127.5953,128.0165,8592.0
2018-02-13 12:30:00,149.0,149.61,148.89,148.99,7406.0,128.068,128.5923,127.9735,128.0594,7406.0
2018-02-13 13:00:00,149.05,149.92,149.0,149.84,7630.0,128.111,128.8588,128.068,128.79,7630.0
2018-02-13 13:30:00,149.83,150.3,149.75,149.9,11883.0,128.7814,129.1854,128.7127,128.8416,11883.0
2018-02-13 14:00:00,149.63,150.08,149.63,149.97,5400.0,128.6095,128.9963,128.6095,128.9018,5400.0
2018-02-13 14:30:00,149.92,150.02,149.54,149.9,5368.0,128.8588,128.9447,128.5322,128.8416,5368.0
2018-02-13 15:00:00,150.02,150.33,149.87,150.23,12077.0,128.9447,129.2112,128.8158,129.1252,12077.0
2018-02-13 15:30:00,150.25,150.47,149.98,150.21,62944.0,129.1424,129.3315,128.9104,129.108,62944.0
2018-02-14 09:30:00,149.86,150.86,149.86,150.31,8417.0,128.8072,129.6667,128.8072,129.194,8417.0
2018-02-14 10:00:00,150.34,151.72,150.3,151.31,8172.0,129.2198,130.4059,129.1854,130.0535,8172.0
2018-02-14 10:30:00,150.95,151.35,150.78,150.88,5928.0,129.7441,130.0879,129.598,129.6839,5928.0
2018-02-14 11:00:00,150.69,151.54,150.54,151.23,8821.0,129.5206,130.2512,129.3917,129.9847,8821.0
2018-02-14 11:30:00,151.3,151.72,151.07,151.31,6797.0,130.0449,130.4059,129.8472,130.0535,6797.0
2018-02-14 12:00:00,151.41,151.74,151.09,151.67,14703.0,130.1395,130.4231,129.8644,130.3629,14703.0
2018-02-14 12:30:00,151.69,151.78,151.19,151.78,5393.0,130.3801,130.4575,129.9504,130.4575,5393.0
2018-02-14 13:00:00,151.81,152.61,151.81,152.41,4847.0,130.4833,131.1709,130.4833,130.999,4847.0
2018-02-14 13:30:00,152.28,153.09,152.23,152.98,9852.0,130.8872,131.5834,130.8443,131.4889,9852.0
2018-02-14 14:00:00,153.02,153.32,152.53,152.6,13091.0,131.5233,131.7811,131.1021,131.1623,13091.0
2018-02-14 14:30:00,152.62,153.4,152.52,153.21,6473.0,131.1795,131.8499,131.0935,131.6866,6473.0
2018-02-14 15:00:00,153.28,154.08,153.26,153.41,8805.0,131.7468,132.4344,131.7296,131.8585,8805.0
2018-02-14 15:30:00,153.5,154.2,153.3,153.98,46481.0,131.9359,132.5375,131.7639,132.3484,46481.0
2018-02-15 09:30:00,155.02,155.52,153.59,153.59,6012.0,133.2423,133.6721,132.0132,132.0132,6012.0
2018-02-15 10:00:00,154.02,154.2,153.12,154.19,13851.0,132.3828,132.5375,131.6092,132.5289,13851.0
2018-02-15 10:30:00,154.2,154.44,153.41,153.41,20110.0,132.5375,132.7438,131.8585,131.8585,20110.0
2018-02-15 11:00:00,153.05,153.95,153.04,153.95,11456.0,131.5491,132.3226,131.5405,132.3226,11456.0
2018-02-15 11:30:00,153.95,154.32,153.66,154.03,11005.0,132.3226,132.6407,132.0734,132.3914,11005.0
2018-02-15 12:00:00,153.81,154.26,153.07,154.15,11986.0,132.2023,132.5891,131.5663,132.4945,11986.0
2018-02-15 12:30:00,154.26,154.27,153.75,153.92,11870.0,132.5891,132.5977,132.1507,132.2968,11870.0
2018-02-15 13:00:00,153.89,154.24,153.77,153.96,7009.0,132.2711,132.5719,132.1679,132.3312,7009.0
2018-02-15 13:30:00,153.76,154.32,153.36,153.99,17783.0,132.1593,132.6407,131.8155,132.357,17783.0
2018-02-15 14:00:00,154.03,154.46,154.03,154.37,8920.0,132.3914,132.761,132.3914,132.6836,8920.0
2018-02-15 14:30:00,154.41,154.46,154.07,154.14,12412.0,132.718,132.761,132.4258,132.4859,12412.0
2018-02-15 15:00:00,154.21,154.71,153.93,153.93,15332.0,132.5461,132.9759,132.3054,132.3054,15332.0
2018-02-15 15:30:00,153.86,154.28,153.45,154.23,45946.0,132.2453,132.6063,131.8929,132.5633,45946.0
2018-02-16 09:30:00,153.76,154.83,153.44,153.65,3892.0,132.1593,133.079,131.8843,132.0648,3892.0
2018-02-16 10:00:00,153.63,154.07,153.36,154.07,3606.0,132.0476,132.4258,131.8155,132.4258,3606.0
2018-02-16 10:30:00,154.24,154.63,154.03,154.04,1339.0,132.5719,132.9071,132.3914,132.4,1339.0
2018-02-16 11:00:00,154.18,154.43,153.94,154.08,5450.0,132.5203,132.7352,132.314,132.4344,5450.0
2018-02-16 11:30:00,153.85,155.18,153.76,154.84,5300.0,132.2367,133.3798,132.1593,133.0876,5300.0
2018-02-16 12:00:00,154.71,155.01,154.32,154.86,4130.0,132.9759,133.2337,132.6407,133.1048,4130.0
2018-02-16 12:30:00,155.03,155.43,154.49,154.81,6484.0,133.2509,133.5947,132.7868,133.0618,6484.0
2018-02-16 13:00:00,154.96,155.26,154.5,154.61,4060.0,133.1907,133.4486,132.7954,132.8899,4060.0
2018-02-16 13:30:00,154.43,155.28,154.26,155.14,6966.0,132.7352,133.4658,132.5891,133.3455,6966.0
2018-02-16 14:00:00,155.15,155.4,154.66,155.01,4497.0,133.3541,133.5689,132.9329,133.2337,4497.0
2018-02-16 14:30:00,154.97,155.54,154.8,155.19,8396.0,133.1993,133.6893,133.0532,133.3884,8396.0
2018-02-16 15:00:00,155.43,155.86,155.19,155.84,7766.0,133.5947,133.9643,133.3884,133.9471,7766.0
2018-02-16 15:30:00,155.84,155.9,155.15,155.51,36966.0,133.9471,133.9987,133.3541,133.6635,36966.0
2018-02-20 09:30:00,154.65,156.25,154.65,155.48,18862.0,132.9243,134.2995,132.9243,133.6377,18862.0
2018-02-20 10:00:00,155.46,155.46,154.01,154.11,9690.0,133.6205,133.6205,132.3742,132.4602,9690.0
2018-02-20 10:30:00,154.0,154.2,153.3,153.36,11951.0,132.3656,132.5375,131.7639,131.8155,11951.0
2018-02-20 11:00:00,153.35,154.47,153.33,154.27,10567.0,131.8069,132.7696,131.7897,132.5977,10567.0
2018-02-20 11:30:00,154.27,155.04,154.25,154.86,4498.0,132.5977,133.2595,132.5805,133.1048,4498.0
2018-02-20 12:00:00,154.93,155.27,154.85,154.85,2624.0,133.165,133.4572,133.0962,133.0962,2624.0
2018-02-20 12:30:00,154.81,155.33,154.81,155.33,4875.0,133.0618,133.5088,133.0618,133.5088,4875.0
2018-02-20 13:00:00,155.39,155.84,154.69,154.69,3784.0,133.5603,133.9471,132.9587,132.9587,3784.0
2018-02-20 13:30:00,154.78,155.25,154.78,155.15,5055.0,133.036,133.44,133.036,133.3541,5055.0
2018-02-20 14:00:00,155.17,155.38,154.62,154.99,7487.0,133.3712,133.5517,132.8985,133.2165,7487.0
2018-02-20 14:30:00,154.99,154.99,154.6,154.6,4523.0,133.2165,133.2165,132.8813,132.8813,4523.0
2018-02-20 15:00:00,154.68,155.27,154.48,154.94,24388.0,132.9501,133.4572,132.7782,133.1736,24388.0
2018-02-20 15:30:00,154.93,155.63,154.93,155.34,32900.0,133.165,133.7666,133.165,133.5174,32900.0
2018-02-21 09:30:00,155.4,156.45,155.01,155.22,11208.0,133.5689,134.4714,133.2337,133.4142,11208.0
2018-02-21 10:00:00,155.26,155.63,154.88,155.63,8149.0,133.4486,133.7666,133.122,133.7666,8149.0
2018-02-21 10:30:00,155.76,156.82,155.65,156.82,4546.0,133.8784,134.7894,133.7838,134.7894,4546.0
2018-02-21 11:00:00,156.77,157.27,156.27,156.45,6892.0,134.7465,135.1762,134.3167,134.4714,6892.0
2018-02-21 11:30:00,156.67,156.72,155.62,155.65,7382.0,134.6605,134.7035,133.758,133.7838,7382.0
2018-02-21 12:00:00,155.81,156.43,155.27,156.17,7152.0,133.9213,134.4542,133.4572,134.2308,7152.0
2018-02-21 12:30:00,156.38,157.08,156.13,157.08,5127.0,134.4113,135.0129,134.1964,135.0129,5127.0
2018-02-21 13:00:00,157.0,157.09,156.58,156.79,3828.0,134.9442,135.0215,134.5832,134.7637,3828.0
2018-02-21 13:30:00,156.74,156.9,156.35,156.65,6679.0,134.7207,134.8582,134.3855,134.6433,6679.0
2018-02-21 14:00:00,156.65,157.4,156.51,156.78,5925.0,134.6433,135.288,134.523,134.7551,5925.0
2018-02-21 14:30:00,156.9,157.15,156.34,156.75,7023.0,134.8582,135.0731,134.3769,134.7293,7023.0
2018-02-21 15:00:00,156.59,156.71,155.87,156.16,11888.0,134.5918,134.6949,133.9729,134.2222,11888.0
2018-02-21 15:30:00,156.16,156.27,155.29,155.38,19375.0,134.2222,134.3167,133.4744,133.5517,19375.0
2018-02-22 09:30:00,155.48,156.06,154.8,155.94,18228.0,133.6377,134.1362,133.0532,134.0331,18228.0
2018-02-22 10:00:00,155.66,155.89,154.59,154.59,4025.0,133.7924,133.9901,132.8727,132.8727,4025.0
2018-02-22 10:30:00,154.54,154.88,154.11,154.73,5966.0,132.8297,133.122,132.4602,132.9931,5966.0
2018-02-22 11:00:00,154.64,155.81,154.54,155.41,4610.0,132.9157,133.9213,132.8297,133.5775,4610.0
2018-02-22 11:30:00,155.48,155.78,155.14,155.51,4110.0,133.6377,133.8956,133.3455,133.6635,4110.0
2018-02-22 12:00:00,155.4,155.6,154.93,154.93,4240.0,133.5689,133.7408,133.165,133.165,4240.0
2018-02-22 12:30:00,154.87,155.18,154.81,154.9,7721.0,133.1134,133.3798,133.0618,133.1392,7721.0
2018-02-22 13:00:00,154.99,155.19,154.47,154.63,3665.0,133.2165,133.3884,132.7696,132.9071,3665.0
2018-02-22 13:30:00,154.83,154.83,154.03,154.03,3684.0,133.079,133.079,132.3914,132.3914,3684.0
2018-02-22 14:00:00,154.03,154.78,154.03,154.29,3805.0,132.3914,133.036,132.3914,132.6149,3805.0
2018-02-22 14:30:00,154.51,154.52,153.5,153.5,3999.0,132.804,132.8126,131.9359,131.9359,3999.0
2018-02-22 15:00:00,153.23,153.97,153.22,153.77,5478.0,131.7038,132.3398,131.6952,132.1679,5478.0
2018-02-22 15:30:00,153.59,153.71,152.85,153.02,42330.0,132.0132,132.1163,131.3772,131.5233,42330.0
2018-02-23 09:30:00,153.79,154.12,153.43,153.51,5301.0,132.1851,132.4688,131.8757,131.9444,5301.0
2018-02-23 10:00:00,153.51,154.09,153.4,153.91,9046.0,131.9444,132.443,131.8499,132.2883,9046.0
2018-02-23 10:30:00,153.9,154.76,153.74,154.67,11592.0,132.2797,133.0188,132.1421,132.9415,11592.0
2018-02-23 11:00:00,154.5,155.01,154.37,154.49,4606.0,132.7954,133.2337,132.6836,132.7868,4606.0
2018-02-23 11:30:00,154.59,154.87,154.49,154.82,2273.0,132.8727,133.1134,132.7868,133.0704,2273.0
2018-02-23 12:00:00,154.67,155.29,154.67,155.02,6044.0,132.9415,133.4744,132.9415,133.2423,6044.0
2018-02-23 12:30:00,154.8,154.95,154.22,154.73,5560.0,133.0532,133.1822,132.5547,132.9931,5560.0
2018-02-23 13:00:00,154.76,155.07,154.66,154.88,4448.0,133.0188,133.2853,132.9329,133.122,4448.0
2018-02-23 13:30:00,154.82,155.11,154.66,154.93,3039.0,133.0704,133.3197,132.9329,133.165,3039.0
2018-02-23 14:00:00,154.63,155.2,154.22,155.14,6268.0,132.9071,133.397,132.5547,133.3455,6268.0
2018-02-23 14:30:00,155.02,155.46,154.8,155.33,6743.0,133.2423,133.6205,133.0532,133.5088,6743.0
2018-02-23 15:00:00,155.3,156.03,155.23,155.81,6905.0,133.483,134.1104,133.4228,133.9213,6905.0
2018-02-23 15:30:00,155.77,156.6,155.73,156.38,35633.0,133.887,134.6004,133.8526,134.4113,35633.0
2018-02-26 09:30:00,156.93,157.81,156.1,156.99,4561.0,134.884,135.6404,134.1706,134.9356,4561.0
2018-02-26 10:00:00,156.62,156.79,155.69,155.7,5062.0,134.6175,134.7637,133.8182,133.8268,5062.0
2018-02-26 10:30:00,156.02,156.7,155.99,156.28,5765.0,134.1018,134.6863,134.076,134.3253,5765.0
2018-02-26 11:00:00,156.03,156.72,156.02,156.33,6725.0,134.1104,134.7035,134.1018,134.3683,6725.0
2018-02-26 11:30:00,156.36,156.54,155.93,156.46,5498.0,134.3941,134.5488,134.0245,134.48,5498.0
2018-02-26 12:00:00,156.3,156.99,156.3,156.86,2951.0,134.3425,134.9356,134.3425,134.8238,2951.0
2018-02-26 12:30:00,156.85,157.32,156.6,156.82,5742.0,134.8152,135.2192,134.6004,134.7894,5742.0
2018-02-26 13:00:00,156.92,157.06,156.85,156.86,2863.0,134.8754,134.9957,134.8152,134.8238,2863.0
2018-02-26 13:30:00,156.92,156.92,156.64,156.83,2565.0,134.8754,134.8754,134.6347,134.798,2565.0
2018-02-26 14:00:00,156.77,156.77,156.41,156.41,3772.0,134.7465,134.7465,134.437,134.437,3772.0
2018-02-26 14:30:00,156.35,156.37,156.1,156.1,3788.0,134.3855,134.4027,134.1706,134.1706,3788.0
2018-02-26 15:00:00,156.1,156.62,156.09,156.51,8400.0,134.1706,134.6175,134.162,134.523,8400.0
2018-02-26 15:30:00,156.5,156.73,156.15,156.59,27100.0,134.5144,134.7121,134.2136,134.5918,27100.0
2018-02-27 09:30:00,156.79,157.47,155.49,156.58,9419.0,134.7637,135.3481,133.6463,134.5832,9419.0
2018-02-27 10:00:00,156.72,158.02,156.72,157.3,9500.0,134.7035,135.8209,134.7035,135.202,9500.0
2018-02-27 10:30:00,157.15,157.22,156.22,156.22,6300.0,135.0731,135.1333,134.2737,134.2737,6300.0
2018-02-27 11:00:00,156.26,156.77,156.19,156.2,3642.0,134.3081,134.7465,134.248,134.2565,3642.0
2018-02-27 11:30:00,156.24,156.29,155.5,155.5,5173.0,134.2909,134.3339,133.6549,133.6549,5173.0
2018-02-27 12:00:00,155.47,156.37,155.28,155.68,6341.0,133.6291,134.4027,133.4658,133.8096,6341.0
2018-02-27 12:30:00,155.79,156.64,155.79,156.53,4200.0,133.9041,134.6347,133.9041,134.5402,4200.0
2018-02-27 13:00:00,156.65,156.71,156.02,156.02,2626.0,134.6433,134.6949,134.1018,134.1018,2626.0
2018-02-27 13:30:00,156.01,156.28,155.81,155.86,3403.0,134.0932,134.3253,133.9213,133.9643,3403.0
2018-02-27 14:00:00,156.1,156.15,155.25,155.84,5924.0,134.1706,134.2136,133.44,133.9471,5924.0
2018-02-27 14:30:00,155.77,156.25,155.37,156.25,7754.0,133.887,134.2995,133.5431,134.2995,7754.0
2018-02-27 15:00:00,156.23,156.55,155.75,156.52,12327.0,134.2823,134.5574,133.8698,134.5316,12327.0
2018-02-27 15:30:00,156.5,156.54,155.56,155.56,41881.0,134.5144,134.5488,133.7065,133.7065,41881.0
2018-02-28 09:30:00,156.28,157.25,155.87,156.62,10786.0,134.3253,135.159,133.9729,134.6175,10786.0
2018-02-28 10:00:00,156.6,156.73,156.05,156.73,3693.0,134.6004,134.7121,134.1276,134.7121,3693.0
2018-02-28 10:30:00,156.52,156.6,155.42,156.05,10715.0,134.5316,134.6004,133.5861,134.1276,10715.0
2018-02-28 11:00:00,156.11,156.52,155.7,156.04,9353.0,134.1792,134.5316,133.8268,134.119,9353.0
2018-02-28 11:30:00,156.16,156.17,155.69,155.92,13801.0,134.2222,134.2308,133.8182,134.0159,13801.0
2018-02-28 12:00:00,156.16,156.32,155.86,155.98,4727.0,134.2222,134.3597,133.9643,134.0675,4727.0
2018-02-28 12:30:00,155.9,156.27,155.79,156.1,2808.0,133.9987,134.3167,133.9041,134.1706,2808.0
2018-02-28 13:00:00,156.05,156.23,155.82,156.23,2203.0,134.1276,134.2823,133.9299,134.2823,2203.0
2018-02-28 13:30:00,156.14,156.46,155.87,156.18,4681.0,134.205,134.48,133.9729,134.2394,4681.0
2018-02-28 14:00:00,156.06,156.21,155.82,155.85,3812.0,134.1362,134.2651,133.9299,133.9557,3812.0
2018-02-28 14:30:00,155.74,155.81,154.72,154.72,5500.0,133.8612,133.9213,132.9845,132.9845,5500.0
2018-02-28 15:00:00,154.51,154.91,154.05,154.3,7742.0,132.804,133.1478,132.4086,132.6235,7742.0
2018-02-28 15:30:00,154.36,154.53,153.74,153.78,51334.0,132.675,132.8212,132.1421,132.1765,51334.0
2018-03-01 09:30:00,153.78,154.58,153.51,154.25,9543.0,132.1765,132.8641,131.9444,132.5805,9543.0
2018-03-01 10:00:00,154.27,154.9,153.88,154.9,8039.0,132.5977,133.1392,132.2625,133.1392,8039.0
2018-03-01 10:30:00,155.22,155.81,154.53,154.85,6812.0,133.4142,133.9213,132.8212,133.0962,6812.0
2018-03-01 11:00:00,154.66,155.37,154.15,154.15,11282.0,132.9329,133.5431,132.4945,132.4945,11282.0
2018-03-01 11:30:00,154.16,154.49,153.73,154.14,15321.0,132.5031,132.7868,132.1335,132.4859,15321.0
2018-03-01 12:00:00,154.24,154.27,153.15,153.35,5439.0,132.5719,132.5977,131.635,131.8069,5439.0
2018-03-01 12:30:00,153.34,153.91,152.84,152.98,5586.0,131.7983,132.2883,131.3686,131.4889,5586.0
2018-03-01 13:00:00,153.03,153.29,152.51,153.14,11724.0,131.5319,131.7554,131.0849,131.6264,11724.0
2018-03-01 13:30:00,152.86,153.17,152.04,152.43,6350.0,131.3858,131.6522,130.681,131.0162,6350.0
2018-03-01 14:00:00,152.27,152.39,151.5,152.09,10369.0,130.8786,130.9818,130.2168,130.7239,10369.0
2018-03-01 14:30:00,151.88,152.1,151.27,151.58,9932.0,130.5434,130.7325,130.0191,130.2856,9932.0
2018-03-01 15:00:00,151.41,153.19,151.31,152.34,14791.0,130.1395,131.6694,130.0535,130.9388,14791.0
2018-03-01 15:30:00,152.43,152.62,151.24,151.62,37524.0,131.0162,131.1795,129.9933,130.32,37524.0
2018-03-02 09:30:00,150.33,150.87,148.36,148.44,8335.0,129.2112,129.6753,127.5179,127.5867,8335.0
2018-03-02 10:00:00,148.44,149.44,148.14,148.33,9227.0,127.5867,128.4462,127.3288,127.4921,9227.0
2018-03-02 10:30:00,148.43,149.19,148.43,148.51,4846.0,127.5781,128.2313,127.5781,127.6469,4846.0
2018-03-02 11:00:00,148.55,148.79,148.19,148.64,5868.0,127.6812,127.8875,127.3718,127.7586,5868.0
2018-03-02 11:30:00,148.62,149.54,148.44,149.54,10991.0,127.7414,128.5322,127.5867,128.5322,10991.0
2018-03-02 12:00:00,149.54,150.01,149.45,149.96,12517.0,128.5322,128.9361,128.4548,128.8932,12517.0
2018-03-02 12:30:00,150.01,150.82,149.95,150.7,6126.0,128.9361,129.6323,128.8846,129.5292,6126.0
2018-03-02 13:00:00,150.65,150.75,150.14,150.27,4745.0,129.4862,129.5722,129.0479,129.1596,4745.0
2018-03-02 13:30:00,150.0,150.4,149.78,150.28,5264.0,128.9275,129.2713,128.7384,129.1682,5264.0
2018-03-02 14:00:00,150.38,150.65,150.09,150.42,10940.0,129.2542,129.4862,129.0049,129.2885,10940.0
2018-03-02 14:30:00,150.48,150.71,150.17,150.71,9171.0,129.3401,129.5378,129.0737,129.5378,9171.0
2018-03-02 15:00:00,150.35,150.37,149.74,150.31,10244.0,129.2284,129.2456,128.7041,129.194,10244.0
2018-03-02 15:30:00,150.44,151.0,150.44,150.77,39601.0,129.3057,129.7871,129.3057,129.5894,39601.0
2018-03-05 09:30:00,150.02,151.41,150.02,151.03,26380.0,128.9447,130.1395,128.9447,129.8128,26380.0
2018-03-05 10:00:00,151.29,152.05,150.77,152.05,13521.0,130.0363,130.6896,129.5894,130.6896,13521.0
2018-03-05 10:30:00,152.05,152.66,152.04,152.66,6489.0,130.6896,131.2139,130.681,131.2139,6489.0
2018-03-05 11:00:00,152.77,153.68,152.77,153.62,8095.0,131.3084,132.0906,131.3084,132.039,8095.0
2018-03-05 11:30:00,153.5,153.9,153.01,153.31,6999.0,131.9359,132.2797,131.5147,131.7725,6999.0
2018-03-05 12:00:00,153.36,153.88,153.35,153.88,4843.0,131.8155,132.2625,131.8069,132.2625,4843.0
2018-03-05 12:30:00,153.64,154.6,153.51,154.6,12829.0,132.0562,132.8813,131.9444,132.8813,12829.0
2018-03-05 13:00:00,154.41,155.09,154.35,155.07,6402.0,132.718,133.3025,132.6664,133.2853,6402.0
2018-03-05 13:30:00,154.92,155.31,154.43,155.08,7785.0,133.1564,133.4916,132.7352,133.2939,7785.0
2018-03-05 14:00:00,155.03,155.16,154.46,154.9,8647.0,133.2509,133.3626,132.761,133.1392,8647.0
2018-03-05 14:30:00,154.9,156.23,154.82,155.61,14124.0,133.1392,134.2823,133.0704,133.7494,14124.0
2018-03-05 15:00:00,155.84,156.29,155.56,155.84,12539.0,133.9471,134.3339,133.7065,133.9471,12539.0
2018-03-05 15:30:00,155.77,156.05,155.29,155.45,27975.0,133.887,134.1276,133.4744,133.6119,27975.0
2018-03-06 09:30:00,155.35,156.61,154.17,154.5,11058.0,133.526,134.6089,132.5117,132.7954,11058.0
2018-03-06 10:00:00,154.42,155.4,154.21,154.83,8912.0,132.7266,133.5689,132.5461,133.079,8912.0
2018-03-06 10:30:00,154.82,155.21,154.51,154.51,6682.0,133.0704,133.4056,132.804,132.804,6682.0
2018-03-06 11:00:00,154.55,154.83,154.16,154.62,18131.0,132.8383,133.079,132.5031,132.8985,18131.0
2018-03-06 11:30:00,154.35,154.98,154.3,154.98,17002.0,132.6664,133.2079,132.6235,133.2079,17002.0
2018-03-06 12:00:00,154.81,155.0,154.39,154.42,6621.0,133.0618,133.2251,132.7008,132.7266,6621.0
2018-03-06 12:30:00,154.53,155.66,154.41,155.66,11676.0,132.8212,133.7924,132.718,133.7924,11676.0
2018-03-06 13:00:00,155.5,155.61,155.16,155.38,6427.0,133.6549,133.7494,133.3626,133.5517,6427.0
2018-03-06 13:30:00,155.1,155.33,154.9,155.05,11579.0,133.3111,133.5088,133.1392,133.2681,11579.0
2018-03-06 14:00:00,155.35,155.51,154.87,155.17,7361.0,133.526,133.6635,133.1134,133.3712,7361.0
2018-03-06 14:30:00,155.15,155.99,155.12,155.79,7024.0,133.3541,134.076,133.3283,133.9041,7024.0
2018-03-06 15:00:00,155.82,156.12,155.47,156.04,8689.0,133.9299,134.1878,133.6291,134.119,8689.0
2018-03-06 15:30:00,156.06,156.39,155.72,156.29,53243.0,134.1362,134.4199,133.844,134.3339,53243.0
2018-03-07 09:30:00,155.48,156.66,155.48,156.58,9497.0,133.6377,134.6519,133.6377,134.5832,9497.0
2018-03-07 10:00:00,156.44,157.27,156.2,156.98,26438.0,134.4628,135.1762,134.2565,134.927,26438.0
2018-03-07 10:30:00,156.7,157.21,156.65,156.95,25742.0,134.6863,135.1247,134.6433,134.9012,25742.0
2018-03-07 11:00:00,156.95,157.04,156.61,156.87,4100.0,134.9012,134.9785,134.6089,134.8324,4100.0
2018-03-07 11:30:00,156.63,157.5,156.63,156.65,6293.0,134.6261,135.3739,134.6261,134.6433,6293.0
2018-03-07 12:00:00,156.71,156.74,156.27,156.6,5460.0,134.6949,134.7207,134.3167,134.6004,5460.0
2018-03-07 12:30:00,156.66,157.11,156.56,156.67,3200.0,134.6519,135.0387,134.566,134.6605,3200.0
2018-03-07 13:00:00,156.51,156.72,156.08,156.72,5732.0,134.523,134.7035,134.1534,134.7035,5732.0
2018-03-07 13:30:00,156.74,156.74,156.37,156.53,4289.0,134.7207,134.7207,134.4027,134.5402,4289.0
2018-03-07 14:00:00,156.45,156.91,156.45,156.66,5168.0,134.4714,134.8668,134.4714,134.6519,5168.0
2018-03-07 14:30:00,156.63,157.06,156.45,156.62,7800.0,134.6261,134.9957,134.4714,134.6175,7800.0
2018-03-07 15:00:00,156.57,157.16,156.57,157.06,12364.0,134.5746,135.0817,134.5746,134.9957,12364.0
2018-03-07 15:30:00,157.19,157.91,157.06,157.45,35059.0,135.1075,135.7263,134.9957,135.3309,35059.0
2018-03-08 09:30:00,157.8,157.85,156.68,157.22,5009.0,135.6318,135.6748,134.6691,135.1333,5009.0
2018-03-08 10:00:00,157.38,157.38,156.08,156.42,3582.0,135.2708,135.2708,134.1534,134.4456,3582.0
2018-03-08 10:30:00,155.89,156.54,155.52,156.12,1897.0,133.9901,134.5488,133.6721,134.1878,1897.0
2018-03-08 11:00:00,155.96,156.54,155.84,155.84,1602.0,134.0503,134.5488,133.9471,133.9471,1602.0
2018-03-08 11:30:00,155.9,156.34,155.57,156.34,3949.0,133.9987,134.3769,133.7151,134.3769,3949.0
2018-03-08 12:00:00,156.41,156.41,155.88,156.32,3206.0,134.437,134.437,133.9815,134.3597,3206.0
2018-03-08 12:30:00,155.97,156.28,155.97,156.28,1000.0,134.0589,134.3253,134.0589,134.3253,1000.0
2018-03-08 13:00:00,156.5,156.93,156.5,156.57,2522.0,134.5144,134.884,134.5144,134.5746,2522.0
2018-03-08 13:30:00,156.53,156.6,156.16,156.53,3093.0,134.5402,134.6004,134.2222,134.5402,3093.0
2018-03-08 14:00:00,156.53,156.76,156.49,156.6,3896.0,134.5402,134.7379,134.5058,134.6004,3896.0
2018-03-08 14:30:00,156.64,157.57,156.4,157.24,6101.0,134.6347,135.4341,134.4285,135.1504,6101.0
2018-03-08 15:00:00,157.29,157.85,157.24,157.5,6221.0,135.1934,135.6748,135.1504,135.3739,6221.0
2018-03-08 15:30:00,157.5,157.81,157.21,157.55,21068.0,135.3739,135.6404,135.1247,135.4169,21068.0
2018-03-09 09:30:00,159.26,159.78,158.0,158.0,11241.0,136.8867,137.3336,135.8037,135.8037,11241.0
2018-03-09 10:00:00,158.09,159.42,158.07,159.15,9882.0,135.881,137.0242,135.8638,136.7921,9882.0
2018-03-09 10:30:00,159.36,160.0,159.06,159.6,5908.0,136.9726,137.5227,136.7148,137.1789,5908.0
2018-03-09 11:00:00,159.49,159.71,159.2,159.71,8356.0,137.0844,137.2735,136.8351,137.2735,8356.0
2018-03-09 11:30:00,159.62,159.98,159.6,159.72,4800.0,137.1961,137.5055,137.1789,137.282,4800.0
2018-03-09 12:00:00,159.91,159.99,159.73,159.93,10980.0,137.4454,137.5141,137.2906,137.4625,10980.0
2018-03-09 12:30:00,159.87,160.33,159.82,160.09,16264.0,137.411,137.8064,137.368,137.6001,16264.0
2018-03-09 13:00:00,160.11,160.33,159.78,160.01,7235.0,137.6173,137.8064,137.3336,137.5313,7235.0
2018-03-09 13:30:00,159.82,160.11,159.65,159.79,8303.0,137.368,137.6173,137.2219,137.3422,8303.0
2018-03-09 14:00:00,159.88,160.23,159.81,160.1,8963.0,137.4196,137.7204,137.3594,137.6087,8963.0
2018-03-09 14:30:00,160.07,160.61,160.07,160.55,12559.0,137.5829,138.047,137.5829,137.9954,12559.0
2018-03-09 15:00:00,160.55,160.8,160.03,160.41,16632.0,137.9954,138.2103,137.5485,137.8751,16632.0
2018-03-09 15:30:00,160.42,160.92,160.06,160.45,31999.0,137.8837,138.3135,137.5743,137.9095,31999.0
2018-03-12 09:30:00,160.09,160.8,159.59,159.84,14575.0,137.6001,138.2103,137.1703,137.3852,14575.0
2018-03-12 10:00:00,159.43,160.82,159.43,160.59,12040.0,137.0328,138.2275,137.0328,138.0298,12040.0
2018-03-12 10:30:00,160.64,160.64,159.1,159.1,6763.0,138.0728,138.0728,136.7491,136.7491,6763.0
2018-03-12 11:00:00,159.1,159.45,158.68,158.71,7059.0,136.7491,137.05,136.3881,136.4139,7059.0
2018-03-12 11:30:00,158.86,159.49,158.84,159.13,11101.0,136.5429,137.0844,136.5257,136.7749,11101.0
2018-03-12 12:00:00,159.15,159.33,158.79,158.85,4707.0,136.7921,136.9468,136.4827,136.5343,4707.0
2018-03-12 12:30:00,158.93,159.03,158.7,158.84,11402.0,136.603,136.689,136.4053,136.5257,11402.0
2018-03-12 13:00:00,158.86,159.24,158.84,159.15,5600.0,136.5429,136.8695,136.5257,136.7921,5600.0
2018-03-12 13:30:00,159.06,159.8,159.06,159.46,6632.0,136.7148,137.3508,136.7148,137.0586,6632.0
2018-03-12 14:00:00,159.55,159.56,158.91,158.99,5654.0,137.1359,137.1445,136.5858,136.6546,5654.0
2018-03-12 14:30:00,159.0,159.03,158.74,158.94,6899.0,136.6632,136.689,136.4397,136.6116,6899.0
2018-03-12 15:00:00,158.78,159.17,158.75,159.13,9769.0,136.4741,136.8093,136.4483,136.7749,9769.0
2018-03-12 15:30:00,159.11,159.7,159.07,159.21,29002.0,136.7577,137.2649,136.7234,136.8437,29002.0
2018-03-13 09:30:00,159.69,160.26,159.46,159.81,3617.0,137.2563,137.7462,137.0586,137.3594,3617.0
2018-03-13 10:00:00,159.62,160.25,159.55,160.1,2270.0,137.1961,137.7376,137.1359,137.6087,2270.0
2018-03-13 10:30:00,160.16,160.16,159.54,160.0,3616.0,137.6602,137.6602,137.1273,137.5227,3616.0
2018-03-13 11:00:00,159.97,159.97,159.01,159.02,1732.0,137.4969,137.4969,136.6718,136.6804,1732.0
2018-03-13 11:30:00,158.85,159.0,158.56,158.99,3429.0,136.5343,136.6632,136.285,136.6546,3429.0
2018-03-13 12:00:00,158.96,159.06,158.53,158.85,3926.0,136.6288,136.7148,136.2592,136.5343,3926.0
2018-03-13 12:30:00,158.8,159.46,158.79,159.42,3535.0,136.4913,137.0586,136.4827,137.0242,3535.0
2018-03-13 13:00:00,159.42,159.46,158.93,159.05,48182.0,137.0242,137.0586,136.603,136.7062,48182.0
2018-03-13 13:30:00,159.12,159.73,158.96,159.23,32665.0,136.7663,137.2906,136.6288,136.8609,32665.0
2018-03-13 14:00:00,159.27,159.29,158.91,159.24,9233.0,136.8953,136.9125,136.5858,136.8695,9233.0
2018-03-13 14:30:00,159.22,159.64,159.22,159.47,4270.0,136.8523,137.2133,136.8523,137.0672,4270.0
2018-03-13 15:00:00,159.57,159.77,159.13,159.31,9472.0,137.1531,137.325,136.7749,136.9296,9472.0
2018-03-13 15:30:00,159.24,159.61,158.8,159.14,25240.0,136.8695,137.1875,136.4913,136.7835,25240.0
2018-03-14 09:30:00,160.06,160.13,158.19,159.58,6500.0,137.5743,137.6344,135.967,137.1617,6500.0
2018-03-14 10:00:00,159.37,160.24,159.22,159.22,23401.0,136.9812,137.729,136.8523,136.8523,23401.0
2018-03-14 10:30:00,159.51,160.18,159.36,160.17,3000.0,137.1015,137.6774,136.9726,137.6688,3000.0
2018-03-14 11:00:00,159.82,160.47,159.67,160.46,6200.0,137.368,137.9267,137.2391,137.9181,6200.0
2018-03-14 11:30:00,160.26,160.36,159.45,159.87,14403.0,137.7462,137.8321,137.05,137.411,14403.0
2018-03-14 12:00:00,159.8,160.13,159.53,159.72,16088.0,137.3508,137.6344,137.1187,137.282,16088.0
2018-03-14 12:30:00,159.41,159.87,159.21,159.21,5982.0,137.0156,137.411,136.8437,136.8437,5982.0
2018-03-14 13:00:00,159.47,159.47,158.58,159.08,6068.0,137.0672,137.0672,136.3022,136.732,6068.0
2018-03-14 13:30:00,159.37,159.84,158.89,159.16,5900.0,136.9812,137.3852,136.5686,136.8007,5900.0
2018-03-14 14:00:00,159.33,159.33,158.7,158.86,3300.0,136.9468,136.9468,136.4053,136.5429,3300.0
2018-03-14 14:30:00,158.84,158.84,158.18,158.61,10175.0,136.5257,136.5257,135.9584,136.328,10175.0
2018-03-14 15:00:00,158.58,158.79,158.0,158.27,11092.0,136.3022,136.4827,135.8037,136.0357,11092.0
2018-03-14 15:30:00,158.18,158.4,157.8,158.3,38569.0,135.9584,136.1475,135.6318,136.0615,38569.0
2018-03-15 09:30:00,158.91,159.13,158.15,158.18,5603.0,136.5858,136.7749,135.9326,135.9584,5603.0
2018-03-15 10:00:00,158.55,159.26,158.55,159.07,3286.0,136.2764,136.8867,136.2764,136.7234,3286.0
2018-03-15 10:30:00,159.0,159.18,158.69,159.11,5799.0,136.6632,136.8179,136.3967,136.7577,5799.0
2018-03-15 11:00:00,159.18,160.2,159.18,160.13,4604.0,136.8179,137.6946,136.8179,137.6344,4604.0
2018-03-15 11:30:00,160.12,160.25,159.56,159.8,6569.0,137.6259,137.7376,137.1445,137.3508,6569.0
2018-03-15 12:00:00,159.87,160.56,159.87,160.02,5046.0,137.411,138.004,137.411,137.5399,5046.0
2018-03-15 12:30:00,159.98,160.21,159.75,160.21,19807.0,137.5055,137.7032,137.3078,137.7032,19807.0
2018-03-15 13:00:00,160.21,160.33,159.75,160.26,42313.0,137.7032,137.8064,137.3078,137.7462,42313.0
2018-03-15 13:30:00,160.06,160.31,159.73,159.73,7090.0,137.5743,137.7892,137.2906,137.2906,7090.0
2018-03-15 14:00:00,159.64,159.8,159.38,159.38,7257.0,137.2133,137.3508,136.9898,136.9898,7257.0
2018-03-15 14:30:00,159.45,159.45,159.07,159.34,5004.0,137.05,137.05,136.7234,136.9554,5004.0
2018-03-15 15:00:00,159.31,159.65,159.13,159.6,14447.0,136.9296,137.2219,136.7749,137.1789,14447.0
2018-03-15 15:30:00,159.65,160.38,159.46,160.13,41179.0,137.2219,137.8493,137.0586,137.6344,41179.0
2018-03-16 09:30:00,160.36,161.24,160.36,160.78,87486.0,137.8321,138.5885,137.8321,138.1931,87486.0
2018-03-16 10:00:00,160.73,160.83,159.95,160.0,8511.0,138.1502,138.2361,137.4797,137.5227,8511.0
2018-03-16 10:30:00,160.18,160.29,159.7,159.94,10543.0,137.6774,137.772,137.2649,137.4711,10543.0
2018-03-16 11:00:00,160.0,160.03,159.22,159.64,52242.0,137.5227,137.5485,136.8523,137.2133,52242.0
2018-03-16 11:30:00,159.64,160.47,159.64,160.46,14438.0,137.2133,137.9267,137.2133,137.9181,14438.0
2018-03-16 12:00:00,160.2,160.22,159.81,160.09,4700.0,137.6946,137.7118,137.3594,137.6001,4700.0
2018-03-16 12:30:00,160.19,160.44,160.0,160.01,3000.0,137.686,137.9009,137.5227,137.5313,3000.0
2018-03-16 13:00:00,160.13,160.23,159.71,159.89,4570.0,137.6344,137.7204,137.2735,137.4282,4570.0
2018-03-16 13:30:00,159.71,159.88,159.42,159.42,3338.0,137.2735,137.4196,137.0242,137.0242,3338.0
2018-03-16 14:00:00,159.64,160.26,159.64,160.26,11147.0,137.2133,137.7462,137.2133,137.7462,11147.0
2018-03-16 14:30:00,160.2,160.2,159.58,159.71,15678.0,137.6946,137.6946,137.1617,137.2735,15678.0
2018-03-16 15:00:00,159.71,160.24,159.67,160.24,24675.0,137.2735,137.729,137.2391,137.729,24675.0
2018-03-16 15:30:00,160.28,160.7,160.08,160.12,32986.0,137.7634,138.1244,137.5915,137.6259,32986.0
2018-03-19 09:30:00,159.92,160.72,159.32,160.36,8121.0,137.454,138.1416,136.9382,137.8321,8121.0
2018-03-19 10:00:00,160.36,160.53,159.81,159.88,10843.0,137.8321,137.9783,137.3594,137.4196,10843.0
2018-03-19 10:30:00,160.1,160.47,159.62,160.03,9416.0,137.6087,137.9267,137.1961,137.5485,9416.0
2018-03-19 11:00:00,160.01,160.14,159.75,160.13,5955.0,137.5313,137.643,137.3078,137.6344,5955.0
2018-03-19 11:30:00,160.02,160.32,159.77,160.16,4600.0,137.5399,137.7978,137.325,137.6602,4600.0
2018-03-19 12:00:00,159.88,160.06,159.43,159.58,5426.0,137.4196,137.5743,137.0328,137.1617,5426.0
2018-03-19 12:30:00,159.71,159.76,159.29,159.53,3509.0,137.2735,137.3164,136.9125,137.1187,3509.0
2018-03-19 13:00:00,159.44,159.44,158.45,159.17,6687.0,137.0414,137.0414,136.1905,136.8093,6687.0
2018-03-19 13:30:00,158.88,159.67,158.88,159.64,2000.0,136.5601,137.2391,136.5601,137.2133,2000.0
2018-03-19 14:00:00,159.63,160.15,159.52,159.68,4956.0,137.2047,137.6516,137.1101,137.2477,4956.0
2018-03-19 14:30:00,159.66,159.87,159.15,159.78,5109.0,137.2305,137.411,136.7921,137.3336,5109.0
2018-03-19 15:00:00,159.65,160.19,159.44,159.74,7566.0,137.2219,137.686,137.0414,137.2992,7566.0
2018-03-19 15:30:00,159.93,160.23,159.67,160.07,24697.0,137.4625,137.7204,137.2391,137.5829,24697.0
2018-03-20 09:30:00,159.83,161.0,159.2,160.81,5864.0,137.3766,138.3822,136.8351,138.2189,5864.0
2018-03-20 10:00:00,160.8,161.4,160.79,161.38,8563.0,138.2103,138.726,138.2017,138.7088,8563.0
2018-03-20 10:30:00,161.33,161.51,161.18,161.46,6024.0,138.6659,138.8206,138.5369,138.7776,6024.0
2018-03-20 11:00:00,161.62,162.0,161.47,161.82,7811.0,138.9151,139.2417,138.7862,139.087,7811.0
2018-03-20 11:30:00,161.96,162.0,161.55,161.69,5934.0,139.2074,139.2417,138.855,138.9753,5934.0
2018-03-20 12:00:00,161.95,162.29,161.67,161.79,4377.0,139.1988,139.491,138.9581,139.0612,4377.0
2018-03-20 12:30:00,161.76,161.9,161.18,161.5,5540.0,139.0355,139.1558,138.5369,138.812,5540.0
2018-03-20 13:00:00,161.35,161.36,161.16,161.23,2059.0,138.6831,138.6917,138.5198,138.5799,2059.0
2018-03-20 13:30:00,161.14,161.21,160.85,160.91,3311.0,138.5026,138.5627,138.2533,138.3049,3311.0
2018-03-20 14:00:00,160.89,161.45,160.83,161.39,5942.0,138.2877,138.769,138.2361,138.7174,5942.0
2018-03-20 14:30:00,161.46,161.77,161.43,161.77,3343.0,138.7776,139.0441,138.7518,139.0441,3343.0
2018-03-20 15:00:00,161.67,161.77,161.44,161.6,2700.0,138.9581,139.0441,138.7604,138.8979,2700.0
2018-03-20 15:30:00,161.59,161.59,160.81,161.27,16047.0,138.8893,138.8893,138.2189,138.6143,16047.0
2018-03-21 09:30:00,161.19,161.64,161.18,161.47,3776.0,138.5455,138.9323,138.5369,138.7862,3776.0
2018-03-21 10:00:00,161.34,161.91,161.25,161.55,6783.0,138.6745,139.1644,138.5971,138.855,6783.0
2018-03-21 10:30:00,161.53,162.33,161.53,161.54,5672.0,138.8378,139.5254,138.8378,138.8464,5672.0
2018-03-21 11:00:00,161.56,161.84,161.35,161.84,3638.0,138.8636,139.1042,138.6831,139.1042,3638.0
2018-03-21 11:30:00,161.81,162.3,161.76,162.22,4513.0,139.0784,139.4996,139.0355,139.4308,4513.0
2018-03-21 12:00:00,162.34,162.34,161.96,161.97,5250.0,139.534,139.534,139.2074,139.216,5250.0
2018-03-21 12:30:00,161.89,162.04,161.81,161.96,3345.0,139.1472,139.2761,139.0784,139.2074,3345.0
2018-03-21 13:00:00,162.0,162.0,161.67,161.77,1900.0,139.2417,139.2417,138.9581,139.0441,1900.0
2018-03-21 13:30:00,161.78,161.97,161.76,161.92,7749.0,139.0527,139.216,139.0355,139.173,7749.0
2018-03-21 14:00:00,162.17,163.0,162.17,162.66,9966.0,139.3879,140.1013,139.3879,139.809,9966.0
2018-03-21 14:30:00,162.72,162.96,161.88,162.41,5590.0,139.8606,140.0669,139.1386,139.5941,5590.0
2018-03-21 15:00:00,162.57,162.57,161.74,162.08,6556.0,139.7317,139.7317,139.0183,139.3105,6556.0
2018-03-21 15:30:00,161.94,162.68,161.5,161.6,19987.0,139.1902,139.8262,138.812,138.8979,19987.0
2018-03-22 09:30:00,160.05,160.96,159.69,159.85,9640.0,137.5657,138.3478,137.2563,137.3938,9640.0
2018-03-22 10:00:00,159.85,160.46,159.44,160.14,7604.0,137.3938,137.9181,137.0414,137.643,7604.0
2018-03-22 10:30:00,159.89,160.04,158.88,158.95,4112.0,137.4282,137.5571,136.5601,136.6202,4112.0
2018-03-22 11:00:00,158.89,159.38,158.47,159.18,6252.0,136.5686,136.9898,136.2077,136.8179,6252.0
2018-03-22 11:30:00,158.88,159.0,158.52,158.61,3653.0,136.5601,136.6632,136.2506,136.328,3653.0
2018-03-22 12:00:00,158.47,159.75,158.46,159.75,7447.0,136.2077,137.3078,136.1991,137.3078,7447.0
2018-03-22 12:30:00,159.81,160.19,159.57,159.65,4664.0,137.3594,137.686,137.1531,137.2219,4664.0
2018-03-22 13:00:00,159.43,160.23,159.22,160.23,3295.0,137.0328,137.7204,136.8523,137.7204,3295.0
2018-03-22 13:30:00,160.09,160.09,160.0,160.01,2561.0,137.6001,137.6001,137.5227,137.5313,2561.0
2018-03-22 14:00:00,159.99,160.16,158.75,158.75,7212.0,137.5141,137.6602,136.4483,136.4483,7212.0
2018-03-22 14:30:00,158.67,158.75,157.67,157.67,10754.0,136.3796,136.4483,135.52,135.52,10754.0
2018-03-22 15:00:00,157.82,157.87,156.75,157.27,14146.0,135.649,135.6919,134.7293,135.1762,14146.0
2018-03-22 15:30:00,157.05,157.33,156.16,156.46,47316.0,134.9871,135.2278,134.2222,134.48,47316.0
2018-03-23 09:30:00,156.6,157.05,156.07,156.14,8250.0,134.6004,134.9871,134.1448,134.205,8250.0
2018-03-23 10:00:00,156.28,156.86,155.95,156.41,6470.0,134.3253,134.8238,134.0417,134.437,6470.0
2018-03-23 10:30:00,156.48,157.17,156.34,156.39,7387.0,134.4972,135.0903,134.3769,134.4199,7387.0
2018-03-23 11:00:00,156.5,156.5,155.97,156.03,8570.0,134.5144,134.5144,134.0589,134.1104,8570.0
2018-03-23 11:30:00,155.89,156.06,154.89,154.89,6190.0,133.9901,134.1362,133.1306,133.1306,6190.0
2018-03-23 12:00:00,155.0,155.95,155.0,155.95,4409.0,133.2251,134.0417,133.2251,134.0417,4409.0
2018-03-23 12:30:00,155.87,155.88,155.17,155.17,10422.0,133.9729,133.9815,133.3712,133.3712,10422.0
2018-03-23 13:00:00,155.05,156.05,155.0,156.01,5867.0,133.2681,134.1276,133.2251,134.0932,5867.0
2018-03-23 13:30:00,156.24,156.4,155.77,156.26,7629.0,134.2909,134.4285,133.887,134.3081,7629.0
2018-03-23 14:00:00,156.34,156.42,155.49,155.5,3999.0,134.3769,134.4456,133.6463,133.6549,3999.0
2018-03-23 14:30:00,155.49,155.62,154.54,154.54,4162.0,133.6463,133.758,132.8297,132.8297,4162.0
2018-03-23 15:00:00,154.32,155.04,153.7,154.89,21381.0,132.6407,133.2595,132.1078,133.1306,21381.0
2018-03-23 15:30:00,154.56,154.56,152.86,153.06,45728.0,132.8469,132.8469,131.3858,131.5577,45728.0
2018-03-26 09:30:00,155.48,157.39,155.37,155.7,12880.0,133.6377,135.2794,133.5431,133.8268,12880.0
2018-03-26 10:00:00,156.08,156.43,155.04,155.79,15631.0,134.1534,134.4542,133.2595,133.9041,15631.0
2018-03-26 10:30:00,155.49,155.61,154.81,155.39,45426.0,133.6463,133.7494,133.0618,133.5603,45426.0
2018-03-26 11:00:00,155.3,155.64,154.96,154.96,7437.0,133.483,133.7752,133.1907,133.1907,7437.0
2018-03-26 11:30:00,155.14,155.75,155.14,155.44,6304.0,133.3455,133.8698,133.3455,133.6033,6304.0
2018-03-26 12:00:00,155.43,156.55,155.43,156.55,3990.0,133.5947,134.5574,133.5947,134.5574,3990.0
2018-03-26 12:30:00,156.51,156.77,155.83,156.06,3200.0,134.523,134.7465,133.9385,134.1362,3200.0
2018-03-26 13:00:00,156.22,156.48,155.83,156.32,8559.0,134.2737,134.4972,133.9385,134.3597,8559.0
2018-03-26 13:30:00,156.32,156.4,155.7,156.33,4579.0,134.3597,134.4285,133.8268,134.3683,4579.0
2018-03-26 14:00:00,156.42,157.25,156.42,157.15,6432.0,134.4456,135.159,134.4456,135.0731,6432.0
2018-03-26 14:30:00,157.17,157.8,157.04,157.78,9251.0,135.0903,135.6318,134.9785,135.6146,9251.0
2018-03-26 15:00:00,157.63,158.78,157.54,158.69,7883.0,135.4857,136.4741,135.4083,136.3967,7883.0
2018-03-26 15:30:00,158.66,158.93,158.45,158.68,36999.0,136.371,136.603,136.1905,136.3881,36999.0
2018-03-27 09:30:00,158.96,158.96,157.05,158.32,13483.0,136.6288,136.6288,134.9871,136.0787,13483.0
2018-03-27 10:00:00,158.25,158.31,156.67,156.88,15392.0,136.0186,136.0701,134.6605,134.841,15392.0
2018-03-27 10:30:00,157.11,157.75,156.74,156.98,10839.0,135.0387,135.5888,134.7207,134.927,10839.0
2018-03-27 11:00:00,156.67,157.11,156.2,156.99,15478.0,134.6605,135.0387,134.2565,134.9356,15478.0
2018-03-27 11:30:00,157.15,158.3,157.08,157.72,10228.0,135.0731,136.0615,135.0129,135.563,10228.0
2018-03-27 12:00:00,157.59,157.78,156.99,157.06,8283.0,135.4513,135.6146,134.9356,134.9957,8283.0
2018-03-27 12:30:00,157.06,157.18,156.61,157.14,8172.0,134.9957,135.0989,134.6089,135.0645,8172.0
2018-03-27 13:00:00,157.25,157.38,157.03,157.03,12941.0,135.159,135.2708,134.9699,134.9699,12941.0
2018-03-27 13:30:00,157.1,157.1,156.38,156.72,8848.0,135.0301,135.0301,134.4113,134.7035,8848.0
2018-03-27 14:00:00,156.7,156.78,156.39,156.44,8018.0,134.6863,134.7551,134.4199,134.4628,8018.0
2018-03-27 14:30:00,156.39,156.57,155.69,155.84,12531.0,134.4199,134.5746,133.8182,133.9471,12531.0
2018-03-27 15:00:00,155.77,155.77,154.09,154.25,36135.0,133.887,133.887,132.443,132.5805,36135.0
2018-03-27 15:30:00,154.25,154.25,153.02,153.5,78159.0,132.5805,132.5805,131.5233,131.9359,78159.0
2018-03-28 09:30:00,153.62,154.64,153.08,153.31,11170.0,132.039,132.9157,131.5749,131.7725,11170.0
2018-03-28 10:00:00,153.63,153.83,153.12,153.28,16177.0,132.0476,132.2195,131.6092,131.7468,16177.0
2018-03-28 10:30:00,153.36,153.5,152.38,152.85,9000.0,131.8155,131.9359,130.9732,131.3772,9000.0
2018-03-28 11:00:00,153.06,154.19,152.97,153.67,17182.0,131.5577,132.5289,131.4803,132.082,17182.0
2018-03-28 11:30:00,153.57,154.49,153.35,154.4,10350.0,131.996,132.7868,131.8069,132.7094,10350.0
2018-03-28 12:00:00,154.34,154.83,154.04,154.04,11282.0,132.6578,133.079,132.4,132.4,11282.0
2018-03-28 12:30:00,154.14,154.7,153.77,154.21,10824.0,132.4859,132.9673,132.1679,132.5461,10824.0
2018-03-28 13:00:00,154.02,155.25,153.44,154.84,10096.0,132.3828,133.44,131.8843,133.0876,10096.0
2018-03-28 13:30:00,154.7,155.46,154.1,154.65,19268.0,132.9673,133.6205,132.4516,132.9243,19268.0
2018-03-28 14:00:00,154.64,155.39,154.41,155.11,9225.0,132.9157,133.5603,132.718,133.3197,9225.0
2018-03-28 14:30:00,155.2,156.07,155.01,155.21,8793.0,133.397,134.1448,133.2337,133.4056,8793.0
2018-03-28 15:00:00,155.2,155.37,154.49,155.15,18960.0,133.397,133.5431,132.7868,133.3541,18960.0
2018-03-28 15:30:00,155.15,155.48,154.64,154.79,86108.0,133.3541,133.6377,132.9157,133.0446,86108.0
2018-03-29 09:30:00,155.59,156.71,154.72,155.09,5095.0,133.7322,134.6949,132.9845,133.3025,5095.0
2018-03-29 10:00:00,155.03,155.92,154.87,155.41,8851.0,133.2509,134.0159,133.1134,133.5775,8851.0
2018-03-29 10:30:00,155.4,155.43,154.65,155.2,11690.0,133.5689,133.5947,132.9243,133.397,11690.0
2018-03-29 11:00:00,155.28,155.79,155.09,155.3,8376.0,133.4658,133.9041,133.3025,133.483,8376.0
2018-03-29 11:30:00,155.33,155.47,155.14,155.37,6949.0,133.5088,133.6291,133.3455,133.5431,6949.0
2018-03-29 12:00:00,155.26,155.26,154.84,155.03,4323.0,133.4486,133.4486,133.0876,133.2509,4323.0
2018-03-29 12:30:00,155.02,155.03,154.64,154.64,7177.0,133.2423,133.2509,132.9157,132.9157,7177.0
2018-03-29 13:00:00,154.69,154.99,154.55,154.88,5308.0,132.9587,133.2165,132.8383,133.122,5308.0
2018-03-29 13:30:00,154.82,155.25,154.77,155.06,3924.0,133.0704,133.44,133.0274,133.2767,3924.0
2018-03-29 14:00:00,154.86,155.23,154.62,154.75,7954.0,133.1048,133.4228,132.8985,133.0102,7954.0
2018-03-29 14:30:00,154.71,155.03,154.57,154.61,17665.0,132.9759,133.2509,132.8555,132.8899,17665.0
2018-03-29 15:00:00,154.58,155.18,154.17,154.42,22351.0,132.8641,133.3798,132.5117,132.7266,22351.0
2018-03-29 15:30:00,154.42,154.52,154.0,154.03,91029.0,132.7266,132.8126,132.3656,132.3914,91029.0
2018-04-02 09:30:00,153.23,154.43,153.08,153.33,17100.0,131.7038,132.7352,131.5749,131.7897,17100.0
2018-04-02 10:00:00,153.43,153.47,152.46,152.46,9884.0,131.8757,131.9101,131.042,131.042,9884.0
2018-04-02 10:30:00,152.05,152.31,151.68,152.16,13545.0,130.6896,130.913,130.3715,130.7841,13545.0
2018-04-02 11:00:00,152.17,152.58,151.75,152.41,25508.0,130.7927,131.1451,130.4317,130.999,25508.0
2018-04-02 11:30:00,152.67,152.67,151.09,151.37,11050.0,131.2225,131.2225,129.8644,130.1051,11050.0
2018-04-02 12:00:00,151.28,151.48,150.55,151.32,10665.0,130.0277,130.1996,129.4003,130.0621,10665.0
2018-04-02 12:30:00,151.17,151.63,150.92,151.06,9637.0,129.9332,130.3286,129.7183,129.8386,9637.0
2018-04-02 13:00:00,151.06,151.06,149.74,149.97,7387.0,129.8386,129.8386,128.7041,128.9018,7387.0
2018-04-02 13:30:00,150.06,150.24,149.54,149.54,8402.0,128.9791,129.1338,128.5322,128.5322,8402.0
2018-04-02 14:00:00,149.15,149.82,149.12,149.61,10446.0,128.197,128.7728,128.1712,128.5923,10446.0
2018-04-02 14:30:00,149.55,150.08,148.95,149.91,13341.0,128.5408,128.9963,128.025,128.8502,13341.0
2018-04-02 15:00:00,150.05,150.12,149.35,149.42,16363.0,128.9705,129.0307,128.3689,128.429,16363.0
2018-04-02 15:30:00,149.62,151.01,149.2,150.58,58837.0,128.6009,129.7957,128.2399,129.4261,58837.0
2018-04-03 09:30:00,151.74,152.31,151.13,151.85,14314.0,130.4231,130.913,129.8988,130.5176,14314.0
2018-04-03 10:00:00,151.61,151.89,150.81,151.47,9997.0,130.3114,130.552,129.6238,130.191,9997.0
2018-04-03 10:30:00,151.36,152.44,151.36,152.25,8304.0,130.0965,131.0248,130.0965,130.8615,8304.0
2018-04-03 11:00:00,152.08,152.64,151.83,152.02,9308.0,130.7153,131.1967,130.5005,130.6638,9308.0
2018-04-03 11:30:00,152.17,152.38,151.39,152.38,10252.0,130.7927,130.9732,130.1223,130.9732,10252.0
2018-04-03 12:00:00,152.23,152.63,152.15,152.15,6608.0,130.8443,131.1881,130.7755,130.7755,6608.0
2018-04-03 12:30:00,152.16,152.43,151.59,151.59,8626.0,130.7841,131.0162,130.2942,130.2942,8626.0
2018-04-03 13:00:00,151.59,151.95,151.17,151.95,7934.0,130.2942,130.6036,129.9332,130.6036,7934.0
2018-04-03 13:30:00,151.97,151.97,151.31,151.88,7605.0,130.6208,130.6208,130.0535,130.5434,7605.0
2018-04-03 14:00:00,151.78,152.02,151.15,151.58,7044.0,130.4575,130.6638,129.916,130.2856,7044.0
2018-04-03 14:30:00,151.69,152.33,151.15,152.07,12257.0,130.3801,130.9302,129.916,130.7067,12257.0
2018-04-03 15:00:00,152.12,153.06,152.09,153.06,29172.0,130.7497,131.5577,130.7239,131.5577,29172.0
2018-04-03 15:30:00,153.08,153.09,152.3,152.83,49354.0,131.5749,131.5834,130.9044,131.36,49354.0
2018-04-04 09:30:00,150.78,151.0,150.04,150.85,8349.0,129.598,129.7871,128.9619,129.6581,8349.0
2018-04-04 10:00:00,151.19,151.56,150.75,150.98,8899.0,129.9504,130.2684,129.5722,129.7699,8899.0
2018-04-04 10:30:00,150.97,151.65,150.66,151.17,8031.0,129.7613,130.3457,129.4948,129.9332,8031.0
2018-04-04 11:00:00,151.18,151.34,150.56,151.03,14372.0,129.9418,130.0793,129.4089,129.8128,14372.0
2018-04-04 11:30:00,151.11,151.42,150.41,150.96,15361.0,129.8816,130.1481,129.2799,129.7527,15361.0
2018-04-04 12:00:00,150.92,151.03,150.57,150.67,22739.0,129.7183,129.8128,129.4175,129.5034,22739.0
2018-04-04 12:30:00,150.63,151.26,150.5,151.13,10621.0,129.469,130.0105,129.3573,129.8988,10621.0
2018-04-04 13:00:00,151.11,151.18,150.51,150.75,5602.0,129.8816,129.9418,129.3659,129.5722,5602.0
2018-04-04 13:30:00,150.86,151.11,150.82,150.95,11011.0,129.6667,129.8816,129.6323,129.7441,11011.0
2018-04-04 14:00:00,151.03,151.36,150.97,151.14,16908.0,129.8128,130.0965,129.7613,129.9074,16908.0
2018-04-04 14:30:00,151.22,151.28,150.71,151.18,40724.0,129.9762,130.0277,129.5378,129.9418,40724.0
2018-04-04 15:00:00,151.13,151.33,150.52,151.3,35412.0,129.8988,130.0707,129.3745,130.0449,35412.0
2018-04-04 15:30:00,151.32,152.47,151.28,151.93,66409.0,130.0621,131.0505,130.0277,130.5864,66409.0
2018-04-05 09:30:00,152.42,153.16,152.0,152.68,8064.0,131.0076,131.6436,130.6466,131.231,8064.0
2018-04-05 10:00:00,152.65,152.96,151.78,151.84,6642.0,131.2053,131.4717,130.4575,130.5091,6642.0
2018-04-05 10:30:00,151.94,152.25,151.33,151.34,6252.0,130.595,130.8615,130.0707,130.0793,6252.0
2018-04-05 11:00:00,151.45,152.56,151.45,152.34,6102.0,130.1738,131.1279,130.1738,130.9388,6102.0
2018-04-05 11:30:00,152.5,152.65,152.24,152.53,7227.0,131.0763,131.2053,130.8529,131.1021,7227.0
2018-04-05 12:00:00,152.5,152.61,152.03,152.22,5882.0,131.0763,131.1709,130.6724,130.8357,5882.0
2018-04-05 12:30:00,152.1,152.84,151.8,152.65,14085.0,130.7325,131.3686,130.4747,131.2053,14085.0
2018-04-05 13:00:00,152.68,152.78,152.15,152.27,12548.0,131.231,131.317,130.7755,130.8786,12548.0
2018-04-05 13:30:00,152.21,152.43,152.0,152.18,9504.0,130.8271,131.0162,130.6466,130.8013,9504.0
2018-04-05 14:00:00,152.09,152.35,151.91,152.05,4819.0,130.7239,130.9474,130.5692,130.6896,4819.0
2018-04-05 14:30:00,152.16,152.82,152.15,152.82,7064.0,130.7841,131.3514,130.7755,131.3514,7064.0
2018-04-05 15:00:00,152.74,152.85,152.64,152.7,9435.0,131.2826,131.3772,131.1967,131.2482,9435.0
2018-04-05 15:30:00,152.64,152.75,152.07,152.42,44023.0,131.1967,131.2912,130.7067,131.0076,44023.0
2018-04-06 09:30:00,151.02,151.76,150.83,151.63,5027.0,129.8042,130.4403,129.6409,130.3286,5027.0
2018-04-06 10:00:00,151.41,151.85,151.19,151.83,6550.0,130.1395,130.5176,129.9504,130.5005,6550.0
2018-04-06 10:30:00,151.56,151.62,150.57,150.67,6127.0,130.2684,130.32,129.4175,129.5034,6127.0
2018-04-06 11:00:00,150.6,150.66,150.35,150.45,3900.0,129.4433,129.4948,129.2284,129.3143,3900.0
2018-04-06 11:30:00,150.51,150.8,150.51,150.75,3056.0,129.3659,129.6152,129.3659,129.5722,3056.0
2018-04-06 12:00:00,150.64,150.7,150.28,150.28,4800.0,129.4776,129.5292,129.1682,129.1682,4800.0
2018-04-06 12:30:00,150.35,150.84,150.28,150.84,5846.0,129.2284,129.6495,129.1682,129.6495,5846.0
2018-04-06 13:00:00,150.76,150.76,150.22,150.55,3447.0,129.5808,129.5808,129.1166,129.4003,3447.0
2018-04-06 13:30:00,150.58,150.6,149.51,149.56,8721.0,129.4261,129.4433,128.5064,128.5494,8721.0
2018-04-06 14:00:00,149.43,149.44,149.02,149.1,10503.0,128.4376,128.4462,128.0852,128.154,10503.0
2018-04-06 14:30:00,149.23,149.37,148.56,148.93,12503.0,128.2657,128.386,127.6898,128.0079,12503.0
2018-04-06 15:00:00,148.78,149.68,148.39,149.48,38302.0,127.8789,128.6525,127.5437,128.4806,38302.0
2018-04-06 15:30:00,149.55,149.68,149.11,149.36,65639.0,128.5408,128.6525,128.1626,128.3775,65639.0
2018-04-09 09:30:00,150.38,150.59,149.71,149.93,4404.0,129.2542,129.4347,128.6783,128.8674,4404.0
2018-04-09 10:00:00,149.94,150.44,149.6,150.44,4791.0,128.876,129.3057,128.5837,129.3057,4791.0
2018-04-09 10:30:00,150.45,151.09,150.45,150.82,5839.0,129.3143,129.8644,129.3143,129.6323,5839.0
2018-04-09 11:00:00,150.83,151.27,150.63,150.76,6933.0,129.6409,130.0191,129.469,129.5808,6933.0
2018-04-09 11:30:00,150.75,151.07,150.32,150.57,8622.0,129.5722,129.8472,129.2026,129.4175,8622.0
2018-04-09 12:00:00,150.49,151.12,150.48,150.77,3500.0,129.3487,129.8902,129.3401,129.5894,3500.0
2018-04-09 12:30:00,150.9,150.98,150.62,150.74,3568.0,129.7011,129.7699,129.4604,129.5636,3568.0
2018-04-09 13:00:00,150.68,151.38,150.68,151.38,3400.0,129.512,130.1137,129.512,130.1137,3400.0
2018-04-09 13:30:00,151.41,151.93,151.41,151.77,2881.0,130.1395,130.5864,130.1395,130.4489,2881.0
2018-04-09 14:00:00,151.7,151.72,151.35,151.47,7718.0,130.3887,130.4059,130.0879,130.191,7718.0
2018-04-09 14:30:00,151.31,151.41,150.84,151.41,5664.0,130.0535,130.1395,129.6495,130.1395,5664.0
2018-04-09 15:00:00,151.49,151.49,150.55,151.03,6371.0,130.2082,130.2082,129.4003,129.8128,6371.0
2018-04-09 15:30:00,150.89,151.14,149.86,149.95,29996.0,129.6925,129.9074,128.8072,128.8846,29996.0
2018-04-10 09:30:00,151.47,151.97,150.67,151.02,14728.0,130.191,130.6208,129.5034,129.8042,14728.0
2018-04-10 10:00:00,150.97,152.29,150.92,152.01,10661.0,129.7613,130.8958,129.7183,130.6552,10661.0
2018-04-10 10:30:00,152.13,152.3,151.74,152.12,9356.0,130.7583,130.9044,130.4231,130.7497,9356.0
2018-04-10 11:00:00,152.14,152.39,151.89,152.08,6890.0,130.7669,130.9818,130.552,130.7153,6890.0
2018-04-10 11:30:00,152.09,152.74,151.8,151.99,7107.0,130.7239,131.2826,130.4747,130.638,7107.0
2018-04-10 12:00:00,152.26,152.37,151.02,151.25,7575.0,130.8701,130.9646,129.8042,130.0019,7575.0
2018-04-10 12:30:00,151.25,151.77,151.24,151.64,7796.0,130.0019,130.4489,129.9933,130.3371,7796.0
2018-04-10 13:00:00,151.45,152.01,151.45,151.97,3889.0,130.1738,130.6552,130.1738,130.6208,3889.0
2018-04-10 13:30:00,151.98,152.11,151.32,151.75,11353.0,130.6294,130.7411,130.0621,130.4317,11353.0
2018-04-10 14:00:00,151.76,151.79,151.36,151.57,9984.0,130.4403,130.4661,130.0965,130.277,9984.0
2018-04-10 14:30:00,151.49,151.93,151.44,151.83,6476.0,130.2082,130.5864,130.1652,130.5005,6476.0
2018-04-10 15:00:00,151.81,151.81,151.43,151.74,12071.0,130.4833,130.4833,130.1567,130.4231,12071.0
2018-04-10 15:30:00,151.66,151.9,151.22,151.6,27942.0,130.3543,130.5606,129.9762,130.3028,27942.0
2018-04-11 09:30:00,150.36,151.12,150.01,150.62,12933.0,129.237,129.8902,128.9361,129.4604,12933.0
2018-04-11 10:00:00,150.64,150.69,150.0,150.22,4996.0,129.4776,129.5206,128.9275,129.1166,4996.0
2018-04-11 10:30:00,150.45,150.79,150.12,150.12,8274.0,129.3143,129.6066,129.0307,129.0307,8274.0
2018-04-11 11:00:00,150.27,150.68,150.05,150.59,6747.0,129.1596,129.512,128.9705,129.4347,6747.0
2018-04-11 11:30:00,150.7,151.11,150.67,150.83,3989.0,129.5292,129.8816,129.5034,129.6409,3989.0
2018-04-11 12:00:00,150.83,151.25,150.82,151.16,5462.0,129.6409,130.0019,129.6323,129.9246,5462.0
2018-04-11 12:30:00,151.09,151.1,150.79,150.95,4006.0,129.8644,129.873,129.6066,129.7441,4006.0
2018-04-11 13:00:00,151.08,151.1,150.69,150.75,3800.0,129.8558,129.873,129.5206,129.5722,3800.0
2018-04-11 13:30:00,150.78,151.08,150.61,150.94,4584.0,129.598,129.8558,129.4518,129.7355,4584.0
2018-04-11 14:00:00,150.94,151.17,150.65,150.9,5586.0,129.7355,129.9332,129.4862,129.7011,5586.0
2018-04-11 14:30:00,150.88,151.01,150.62,150.79,3473.0,129.6839,129.7957,129.4604,129.6066,3473.0
2018-04-11 15:00:00,150.87,150.87,150.4,150.78,7997.0,129.6753,129.6753,129.2713,129.598,7997.0
2018-04-11 15:30:00,150.74,151.15,150.74,151.01,35405.0,129.5636,129.916,129.5636,129.7957,35405.0
2018-04-12 09:30:00,151.4,152.59,151.4,152.43,7364.0,130.1309,131.1537,130.1309,131.0162,7364.0
2018-04-12 10:00:00,152.31,152.56,152.06,152.28,13261.0,130.913,131.1279,130.6981,130.8872,13261.0
2018-04-12 10:30:00,152.2,152.27,151.85,152.08,17521.0,130.8185,130.8786,130.5176,130.7153,17521.0
2018-04-12 11:00:00,152.1,152.53,152.09,152.34,2713.0,130.7325,131.1021,130.7239,130.9388,2713.0
2018-04-12 11:30:00,152.33,152.34,151.76,151.91,5870.0,130.9302,130.9388,130.4403,130.5692,5870.0
2018-04-12 12:00:00,151.83,151.91,151.4,151.61,5910.0,130.5005,130.5692,130.1309,130.3114,5910.0
2018-04-12 12:30:00,151.42,151.68,151.4,151.48,7791.0,130.1481,130.3715,130.1309,130.1996,7791.0
2018-04-12 13:00:00,151.54,151.69,151.28,151.36,4108.0,130.2512,130.3801,130.0277,130.0965,4108.0
2018-04-12 13:30:00,151.2,151.63,151.03,151.22,3633.0,129.959,130.3286,129.8128,129.9762,3633.0
2018-04-12 14:00:00,151.21,151.86,151.2,151.74,3430.0,129.9676,130.5262,129.959,130.4231,3430.0
2018-04-12 14:30:00,151.81,152.09,151.5,151.87,5251.0,130.4833,130.7239,130.2168,130.5348,5251.0
2018-04-12 15:00:00,151.86,152.34,151.65,152.17,7359.0,130.5262,130.9388,130.3457,130.7927,7359.0
2018-04-12 15:30:00,152.2,152.2,151.66,151.87,28946.0,130.8185,130.8185,130.3543,130.5348,28946.0
2018-04-13 09:30:00,152.93,152.93,152.14,152.33,6264.0,131.4459,131.4459,130.7669,130.9302,6264.0
2018-04-13 10:00:00,152.03,152.2,151.47,151.47,4667.0,130.6724,130.8185,130.191,130.191,4667.0
2018-04-13 10:30:00,151.43,151.56,151.09,151.09,4605.0,130.1567,130.2684,129.8644,129.8644,4605.0
2018-04-13 11:00:00,150.69,151.51,150.69,151.51,4309.0,129.5206,130.2254,129.5206,130.2254,4309.0
2018-04-13 11:30:00,151.43,151.89,151.1,151.58,7779.0,130.1567,130.552,129.873,130.2856,7779.0
2018-04-13 12:00:00,151.72,151.77,151.31,151.49,3150.0,130.4059,130.4489,130.0535,130.2082,3150.0
2018-04-13 12:30:00,151.3,151.3,150.96,151.2,3557.0,130.0449,130.0449,129.7527,129.959,3557.0
2018-04-13 13:00:00,151.22,151.59,151.13,151.59,2261.0,129.9762,130.2942,129.8988,130.2942,2261.0
2018-04-13 13:30:00,151.46,151.57,151.38,151.44,4128.0,130.1824,130.277,130.1137,130.1652,4128.0
2018-04-13 14:00:00,151.48,151.59,151.26,151.38,3181.0,130.1996,130.2942,130.0105,130.1137,3181.0
2018-04-13 14:30:00,151.28,151.36,151.07,151.21,3305.0,130.0277,130.0965,129.8472,129.9676,3305.0
2018-04-13 15:00:00,151.06,151.18,150.66,150.8,9333.0,129.8386,129.9418,129.4948,129.6152,9333.0
2018-04-13 15:30:00,150.78,151.68,150.71,151.23,58297.0,129.598,130.3715,129.5378,129.9847,58297.0
2018-04-16 09:30:00,151.77,152.87,151.38,151.64,18602.0,130.4489,131.3944,130.1137,130.3371,18602.0
2018-04-16 10:00:00,151.83,152.43,151.83,152.08,11512.0,130.5005,131.0162,130.5005,130.7153,11512.0
2018-04-16 10:30:00,152.18,152.26,151.39,151.75,13799.0,130.8013,130.8701,130.1223,130.4317,13799.0
2018-04-16 11:00:00,151.83,152.57,151.82,152.35,10057.0,130.5005,131.1365,130.4919,130.9474,10057.0
2018-04-16 11:30:00,152.22,152.22,151.78,152.03,3275.0,130.8357,130.8357,130.4575,130.6724,3275.0
2018-04-16 12:00:00,152.19,152.28,151.88,152.17,2263.0,130.8099,130.8872,130.5434,130.7927,2263.0
2018-04-16 12:30:00,151.92,152.55,151.84,152.52,4300.0,130.5778,131.1193,130.5091,131.0935,4300.0
2018-04-16 13:00:00,152.63,152.81,152.62,152.68,972.0,131.1881,131.3428,131.1795,131.231,972.0
2018-04-16 13:30:00,152.8,153.24,152.8,153.23,3950.0,131.3342,131.7124,131.3342,131.7038,3950.0
2018-04-16 14:00:00,153.04,153.04,152.66,152.66,4573.0,131.5405,131.5405,131.2139,131.2139,4573.0
2018-04-16 14:30:00,152.8,153.22,152.8,153.01,5092.0,131.3342,131.6952,131.3342,131.5147,5092.0
2018-04-16 15:00:00,153.09,153.18,152.97,153.16,3944.0,131.5834,131.6608,131.4803,131.6436,3944.0
2018-04-16 15:30:00,153.24,153.29,152.34,152.48,22091.0,131.7124,131.7554,130.9388,131.0591,22091.0
2018-04-17 09:30:00,153.51,153.51,152.56,152.8,11126.0,131.9444,131.9444,131.1279,131.3342,11126.0
2018-04-17 10:00:00,152.96,153.22,152.67,152.94,10596.0,131.4717,131.6952,131.2225,131.4545,10596.0
2018-04-17 10:30:00,153.01,153.58,153.0,153.42,8339.0,131.5147,132.0046,131.5061,131.8671,8339.0
2018-04-17 11:00:00,153.3,153.74,153.13,153.64,8131.0,131.7639,132.1421,131.6178,132.0562,8131.0
2018-04-17 11:30:00,153.74,153.76,153.16,153.2,6027.0,132.1421,132.1593,131.6436,131.678,6027.0
2018-04-17 12:00:00,153.26,153.4,153.15,153.18,4575.0,131.7296,131.8499,131.635,131.6608,4575.0
2018-04-17 12:30:00,153.07,153.16,152.74,152.77,4544.0,131.5663,131.6436,131.2826,131.3084,4544.0
2018-04-17 13:00:00,152.8,152.88,152.47,152.53,4745.0,131.3342,131.403,131.0505,131.1021,4745.0
2018-04-17 13:30:00,152.63,152.87,152.43,152.73,5547.0,131.1881,131.3944,131.0162,131.274,5547.0
2018-04-17 14:00:00,152.61,152.71,151.98,152.2,11098.0,131.1709,131.2568,130.6294,130.8185,11098.0
2018-04-17 14:30:00,152.13,152.41,151.83,152.09,6346.0,130.7583,130.999,130.5005,130.7239,6346.0
2018-04-17 15:00:00,152.0,153.05,151.99,152.72,12568.0,130.6466,131.5491,130.638,131.2654,12568.0
2018-04-17 15:30:00,152.77,153.07,152.63,153.05,45779.0,131.3084,131.5663,131.1881,131.5491,45779.0
2018-04-18 09:30:00,153.32,153.49,152.81,153.11,6356.0,131.7811,131.9273,131.3428,131.6006,6356.0
2018-04-18 10:00:00,153.22,153.39,152.89,153.14,9371.0,131.6952,131.8413,131.4115,131.6264,9371.0
2018-04-18 10:30:00,153.3,153.79,153.23,153.59,10145.0,131.7639,132.1851,131.7038,132.0132,10145.0
2018-04-18 11:00:00,153.53,153.77,153.26,153.58,7643.0,131.9616,132.1679,131.7296,132.0046,7643.0
2018-04-18 11:30:00,153.52,153.59,153.17,153.22,4848.0,131.953,132.0132,131.6522,131.6952,4848.0
2018-04-18 12:00:00,153.08,153.53,153.07,153.34,8823.0,131.5749,131.9616,131.5663,131.7983,8823.0
2018-04-18 12:30:00,153.26,153.3,152.81,153.02,6243.0,131.7296,131.7639,131.3428,131.5233,6243.0
2018-04-18 13:00:00,153.08,153.33,152.91,152.91,6289.0,131.5749,131.7897,131.4287,131.4287,6289.0
2018-04-18 13:30:00,152.91,153.2,152.76,152.99,6055.0,131.4287,131.678,131.2998,131.4975,6055.0
2018-04-18 14:00:00,152.92,153.27,152.81,152.87,9329.0,131.4373,131.7382,131.3428,131.3944,9329.0
2018-04-18 14:30:00,153.02,153.19,152.78,153.01,6643.0,131.5233,131.6694,131.317,131.5147,6643.0
2018-04-18 15:00:00,152.81,153.44,152.81,153.33,9179.0,131.3428,131.8843,131.3428,131.7897,9179.0
2018-04-18 15:30:00,153.3,153.42,152.95,153.25,36931.0,131.7639,131.8671,131.4631,131.721,36931.0
2018-04-19 09:30:00,152.6,153.83,152.6,153.78,15884.0,131.1623,132.2195,131.1623,132.1765,15884.0
2018-04-19 10:00:00,153.69,154.29,153.59,154.16,16322.0,132.0992,132.6149,132.0132,132.5031,16322.0
2018-04-19 10:30:00,154.16,154.49,153.2,153.28,19040.0,132.5031,132.7868,131.678,131.7468,19040.0
2018-04-19 11:00:00,153.29,153.38,152.83,153.18,13685.0,131.7554,131.8327,131.36,131.6608,13685.0
2018-04-19 11:30:00,153.24,153.38,152.98,153.16,13665.0,131.7124,131.8327,131.4889,131.6436,13665.0
2018-04-19 12:00:00,153.17,153.33,152.88,152.88,7800.0,131.6522,131.7897,131.403,131.403,7800.0
2018-04-19 12:30:00,152.98,153.01,152.7,152.73,6613.0,131.4889,131.5147,131.2482,131.274,6613.0
2018-04-19 13:00:00,152.67,153.24,152.62,152.84,14481.0,131.2225,131.7124,131.1795,131.3686,14481.0
2018-04-19 13:30:00,152.76,153.08,152.76,152.95,9285.0,131.2998,131.5749,131.2998,131.4631,9285.0
2018-04-19 14:00:00,152.88,152.95,152.4,152.45,7588.0,131.403,131.4631,130.9904,131.0334,7588.0
2018-04-19 14:30:00,152.33,152.41,152.22,152.25,11642.0,130.9302,130.999,130.8357,130.8615,11642.0
2018-04-19 15:00:00,152.23,152.38,152.08,152.12,10351.0,130.8443,130.9732,130.7153,130.7497,10351.0
2018-04-19 15:30:00,152.01,152.94,151.89,152.73,44526.0,130.6552,131.4545,130.552,131.274,44526.0
2018-04-20 09:30:00,153.22,153.69,152.83,153.13,15125.0,131.6952,132.0992,131.36,131.6178,15125.0
2018-04-20 10:00:00,153.39,153.95,152.86,153.95,11077.0,131.8413,132.3226,131.3858,132.3226,11077.0
2018-04-20 10:30:00,154.06,154.27,153.65,153.65,8415.0,132.4172,132.5977,132.0648,132.0648,8415.0
2018-04-20 11:00:00,153.52,153.52,152.9,153.15,8367.0,131.953,131.953,131.4201,131.635,8367.0
2018-04-20 11:30:00,153.21,153.85,153.21,153.85,5659.0,131.6866,132.2367,131.6866,132.2367,5659.0
2018-04-20 12:00:00,153.94,154.1,153.49,154.06,14971.0,132.314,132.4516,131.9273,132.4172,14971.0
2018-04-20 12:30:00,153.97,154.07,153.66,153.9,5767.0,132.3398,132.4258,132.0734,132.2797,5767.0
2018-04-20 13:00:00,153.94,154.26,153.83,154.26,9171.0,132.314,132.5891,132.2195,132.5891,9171.0
2018-04-20 13:30:00,154.22,154.7,154.18,154.64,6957.0,132.5547,132.9673,132.5203,132.9157,6957.0
2018-04-20 14:00:00,154.61,154.82,154.42,154.61,8601.0,132.8899,133.0704,132.7266,132.8899,8601.0
2018-04-20 14:30:00,154.54,154.81,154.45,154.81,16000.0,132.8297,133.0618,132.7524,133.0618,16000.0
2018-04-20 15:00:00,154.79,154.81,154.35,154.56,21894.0,133.0446,133.0618,132.6664,132.8469,21894.0
2018-04-20 15:30:00,154.57,155.46,154.24,155.45,72199.0,132.8555,133.6205,132.5719,133.6119,72199.0
2018-04-23 09:30:00,154.75,156.12,154.65,155.84,16238.0,133.0102,134.1878,132.9243,133.9471,16238.0
2018-04-23 10:00:00,156.09,156.13,155.52,155.84,10779.0,134.162,134.1964,133.6721,133.9471,10779.0
2018-04-23 10:30:00,155.69,155.84,155.46,155.66,5209.0,133.8182,133.9471,133.6205,133.7924,5209.0
2018-04-23 11:00:00,155.71,155.76,155.29,155.51,52875.0,133.8354,133.8784,133.4744,133.6635,52875.0
2018-04-23 11:30:00,155.56,155.67,155.42,155.59,11476.0,133.7065,133.801,133.5861,133.7322,11476.0
2018-04-23 12:00:00,155.69,155.69,155.4,155.52,7367.0,133.8182,133.8182,133.5689,133.6721,7367.0
2018-04-23 12:30:00,155.45,155.6,155.33,155.44,8988.0,133.6119,133.7408,133.5088,133.6033,8988.0
2018-04-23 13:00:00,155.5,155.66,155.47,155.61,5816.0,133.6549,133.7924,133.6291,133.7494,5816.0
2018-04-23 13:30:00,155.59,155.9,155.55,155.83,7192.0,133.7322,133.9987,133.6979,133.9385,7192.0
2018-04-23 14:00:00,155.92,155.96,155.19,155.48,8710.0,134.0159,134.0503,133.3884,133.6377,8710.0
2018-04-23 14:30:00,155.5,155.51,155.2,155.35,15313.0,133.6549,133.6635,133.397,133.526,15313.0
2018-04-23 15:00:00,155.36,155.68,155.35,155.68,12926.0,133.5346,133.8096,133.526,133.8096,12926.0
2018-04-23 15:30:00,155.66,156.45,155.56,156.42,57624.0,133.7924,134.4714,133.7065,134.4456,57624.0
2018-04-24 09:30:00,157.0,157.34,156.06,157.1,8387.0,134.9442,135.2364,134.1362,135.0301,8387.0
2018-04-24 10:00:00,157.09,157.78,156.86,157.78,15853.0,135.0215,135.6146,134.8238,135.6146,15853.0
2018-04-24 10:30:00,157.63,158.16,157.22,157.85,13733.0,135.4857,135.9412,135.1333,135.6748,13733.0
2018-04-24 11:00:00,157.81,158.23,157.48,158.23,10622.0,135.6404,136.0014,135.3567,136.0014,10622.0
2018-04-24 11:30:00,158.09,158.41,157.9,158.14,7664.0,135.881,136.1561,135.7177,135.924,7664.0
2018-04-24 12:00:00,158.14,158.14,157.2,157.61,8252.0,135.924,135.924,135.1161,135.4685,8252.0
2018-04-24 12:30:00,157.48,157.48,156.71,156.71,9287.0,135.3567,135.3567,134.6949,134.6949,9287.0
2018-04-24 13:00:00,156.81,157.26,156.66,156.75,11289.0,134.7809,135.1676,134.6519,134.7293,11289.0
2018-04-24 13:30:00,156.79,156.79,156.0,156.14,13197.0,134.7637,134.7637,134.0846,134.205,13197.0
2018-04-24 14:00:00,156.22,156.6,155.68,156.14,9873.0,134.2737,134.6004,133.8096,134.205,9873.0
2018-04-24 14:30:00,156.1,156.5,156.03,156.22,11677.0,134.1706,134.5144,134.1104,134.2737,11677.0
2018-04-24 15:00:00,156.32,157.08,156.26,156.66,15630.0,134.3597,135.0129,134.3081,134.6519,15630.0
2018-04-24 15:30:00,156.58,157.02,156.28,156.8,45401.0,134.5832,134.9614,134.3253,134.7723,45401.0
2018-04-25 09:30:00,156.46,156.65,155.45,155.78,8744.0,134.48,134.6433,133.6119,133.8956,8744.0
2018-04-25 10:00:00,155.61,155.66,155.02,155.24,12292.0,133.7494,133.7924,133.2423,133.4314,12292.0
2018-04-25 10:30:00,155.23,155.94,155.23,155.6,9511.0,133.4228,134.0331,133.4228,133.7408,9511.0
2018-04-25 11:00:00,155.53,155.78,155.04,155.18,5955.0,133.6807,133.8956,133.2595,133.3798,5955.0
2018-04-25 11:30:00,155.02,155.17,154.76,155.06,6976.0,133.2423,133.3712,133.0188,133.2767,6976.0
2018-04-25 12:00:00,155.16,155.24,154.79,155.18,5348.0,133.3626,133.4314,133.0446,133.3798,5348.0
2018-04-25 12:30:00,155.18,155.92,155.17,155.92,5064.0,133.3798,134.0159,133.3712,134.0159,5064.0
2018-04-25 13:00:00,156.02,156.32,155.9,156.26,4800.0,134.1018,134.3597,133.9987,134.3081,4800.0
2018-04-25 13:30:00,156.47,157.03,156.24,156.96,10142.0,134.4886,134.9699,134.2909,134.9098,10142.0
2018-04-25 14:00:00,157.1,157.1,156.6,156.84,7944.0,135.0301,135.0301,134.6004,134.8066,7944.0
2018-04-25 14:30:00,156.87,157.86,156.87,157.86,9844.0,134.8324,135.6833,134.8324,135.6833,9844.0
2018-04-25 15:00:00,157.87,157.88,157.31,157.4,17847.0,135.6919,135.7005,135.2106,135.288,17847.0
2018-04-25 15:30:00,157.46,157.48,156.45,156.78,36260.0,135.3395,135.3567,134.4714,134.7551,36260.0
2018-04-26 09:30:00,156.62,156.62,155.32,156.16,9805.0,134.6175,134.6175,133.5002,134.2222,9805.0
2018-04-26 10:00:00,155.96,156.78,155.47,156.63,9609.0,134.0503,134.7551,133.6291,134.6261,9609.0
2018-04-26 10:30:00,156.65,157.61,156.62,157.61,7021.0,134.6433,135.4685,134.6175,135.4685,7021.0
2018-04-26 11:00:00,157.51,158.0,157.51,157.91,17835.0,135.3825,135.8037,135.3825,135.7263,17835.0
2018-04-26 11:30:00,157.89,158.51,157.75,158.29,14992.0,135.7091,136.242,135.5888,136.0529,14992.0
2018-04-26 12:00:00,158.3,158.78,158.17,158.78,35207.0,136.0615,136.4741,135.9498,136.4741,35207.0
2018-04-26 12:30:00,158.62,159.32,158.54,159.24,11371.0,136.3366,136.9382,136.2678,136.8695,11371.0
2018-04-26 13:00:00,159.15,159.7,159.08,159.57,15416.0,136.7921,137.2649,136.732,137.1531,15416.0
2018-04-26 13:30:00,159.46,159.95,159.36,159.78,12185.0,137.0586,137.4797,136.9726,137.3336,12185.0
2018-04-26 14:00:00,159.75,159.81,159.21,159.21,21633.0,137.3078,137.3594,136.8437,136.8437,21633.0
2018-04-26 14:30:00,159.28,159.35,158.98,159.2,21449.0,136.9039,136.964,136.646,136.8351,21449.0
2018-04-26 15:00:00,159.25,159.48,159.0,159.15,18816.0,136.8781,137.0758,136.6632,136.7921,18816.0
2018-04-26 15:30:00,159.23,159.9,158.66,159.49,75789.0,136.8609,137.4368,136.371,137.0844,75789.0
2018-04-27 09:30:00,156.1,156.73,152.17,153.2,63516.0,134.1706,134.7121,130.7927,131.678,63516.0
2018-04-27 10:00:00,152.83,155.89,152.83,154.5,39986.0,131.36,133.9901,131.36,132.7954,39986.0
2018-04-27 10:30:00,154.63,154.64,152.4,153.07,41125.0,132.9071,132.9157,130.9904,131.5663,41125.0
2018-04-27 11:00:00,152.87,153.29,152.59,153.14,79618.0,131.3944,131.7554,131.1537,131.6264,79618.0
2018-04-27 11:30:00,153.06,153.43,152.69,152.89,68406.0,131.5577,131.8757,131.2396,131.4115,68406.0
2018-04-27 12:00:00,152.88,153.65,152.88,153.65,37058.0,131.403,132.0648,131.403,132.0648,37058.0
2018-04-27 12:30:00,153.5,153.57,152.99,153.53,86334.0,131.9359,131.996,131.4975,131.9616,86334.0
2018-04-27 13:00:00,153.43,154.06,153.15,153.69,29344.0,131.8757,132.4172,131.635,132.0992,29344.0
2018-04-27 13:30:00,153.75,154.25,153.69,154.03,16513.0,132.1507,132.5805,132.0992,132.3914,16513.0
2018-04-27 14:00:00,154.0,154.63,153.89,154.61,21833.0,132.3656,132.9071,132.2711,132.8899,21833.0
2018-04-27 14:30:00,154.6,154.96,154.18,154.78,23609.0,132.8813,133.1907,132.5203,133.036,23609.0
2018-04-27 15:00:00,154.86,155.85,154.82,155.4,45935.0,133.1048,133.9557,133.0704,133.5689,45935.0
2018-04-27 15:30:00,155.41,156.51,155.04,156.04,178852.0,133.5775,134.523,133.2595,134.119,178852.0
2018-04-30 09:30:00,155.37,155.72,152.95,153.22,64960.0,133.5431,133.844,131.4631,131.6952,64960.0
2018-04-30 10:00:00,153.09,153.5,152.56,153.36,44044.0,131.5834,131.9359,131.1279,131.8155,44044.0
2018-04-30 10:30:00,153.12,153.64,153.11,153.43,36220.0,131.6092,132.0562,131.6006,131.8757,36220.0
2018-04-30 11:00:00,153.47,153.63,152.99,153.0,37772.0,131.9101,132.0476,131.4975,131.5061,37772.0
2018-04-30 11:30:00,152.96,153.07,151.91,151.97,42038.0,131.4717,131.5663,130.5692,130.6208,42038.0
2018-04-30 12:00:00,151.97,151.97,151.29,151.3,15888.0,130.6208,130.6208,130.0363,130.0449,15888.0
2018-04-30 12:30:00,151.27,151.58,150.88,151.44,19932.0,130.0191,130.2856,129.6839,130.1652,19932.0
2018-04-30 13:00:00,151.46,151.89,151.21,151.78,16085.0,130.1824,130.552,129.9676,130.4575,16085.0
2018-04-30 13:30:00,151.88,152.17,151.6,151.75,20403.0,130.5434,130.7927,130.3028,130.4317,20403.0
2018-04-30 14:00:00,151.74,151.79,150.8,150.8,20682.0,130.4231,130.4661,129.6152,129.6152,20682.0
2018-04-30 14:30:00,150.81,150.83,150.12,150.18,27804.0,129.6238,129.6409,129.0307,129.0823,27804.0
2018-04-30 15:00:00,150.18,150.18,149.49,149.5,35631.0,129.0823,129.0823,128.4892,128.4978,35631.0
2018-04-30 15:30:00,149.56,150.09,149.37,149.4,144655.0,128.5494,129.0049,128.386,128.4118,144655.0
2018-05-01 09:30:00,149.15,150.18,148.34,150.13,30812.0,128.197,129.0823,127.5007,129.0393,30812.0
2018-05-01 10:00:00,150.27,151.84,150.16,151.81,37665.0,129.1596,130.5091,129.0651,130.4833,37665.0
2018-05-01 10:30:00,151.78,152.09,151.53,151.97,42910.0,130.4575,130.7239,130.2426,130.6208,42910.0
2018-05-01 11:00:00,151.93,152.61,151.71,152.33,23471.0,130.5864,131.1709,130.3973,130.9302,23471.0
2018-05-01 11:30:00,152.42,153.0,152.42,152.6,29096.0,131.0076,131.5061,131.0076,131.1623,29096.0
2018-05-01 12:00:00,152.63,153.2,152.48,153.02,30753.0,131.1881,131.678,131.0591,131.5233,30753.0
2018-05-01 12:30:00,153.0,153.09,152.81,152.81,11696.0,131.5061,131.5834,131.3428,131.3428,11696.0
2018-05-01 13:00:00,152.79,152.79,152.4,152.66,19045.0,131.3256,131.3256,130.9904,131.2139,19045.0
2018-05-01 13:30:00,152.7,153.54,152.7,153.52,22361.0,131.2482,131.9702,131.2482,131.953,22361.0
2018-05-01 14:00:00,153.6,153.9,153.38,153.7,31232.0,132.0218,132.2797,131.8327,132.1078,31232.0
2018-05-01 14:30:00,153.64,153.8,153.25,153.78,77013.0,132.0562,132.1937,131.721,132.1765,77013.0
2018-05-01 15:00:00,153.86,153.88,153.21,153.26,48490.0,132.2453,132.2625,131.6866,131.7296,48490.0
2018-05-01 15:30:00,153.27,153.33,152.93,153.09,105391.0,131.7382,131.7897,131.4459,131.5834,105391.0
2018-05-02 09:30:00,153.25,153.37,150.79,150.81,60735.0,131.721,131.8241,129.6066,129.6238,60735.0
2018-05-02 10:00:00,150.77,151.28,150.48,150.59,21040.0,129.5894,130.0277,129.3401,129.4347,21040.0
2018-05-02 10:30:00,150.47,150.85,150.25,150.56,33256.0,129.3315,129.6581,129.1424,129.4089,33256.0
2018-05-02 11:00:00,150.6,151.07,150.35,150.87,28408.0,129.4433,129.8472,129.2284,129.6753,28408.0
2018-05-02 11:30:00,150.86,150.95,150.62,150.89,17595.0,129.6667,129.7441,129.4604,129.6925,17595.0
2018-05-02 12:00:00,150.89,151.33,150.77,151.25,11638.0,129.6925,130.0707,129.5894,130.0019,11638.0
2018-05-02 12:30:00,151.25,151.71,151.08,151.56,15651.0,130.0019,130.3973,129.8558,130.2684,15651.0
2018-05-02 13:00:00,151.59,151.99,151.53,151.76,10545.0,130.2942,130.638,130.2426,130.4403,10545.0
2018-05-02 13:30:00,151.78,152.28,151.77,152.19,15286.0,130.4575,130.8872,130.4489,130.8099,15286.0
2018-05-02 14:00:00,152.19,152.37,151.52,152.01,22236.0,130.8099,130.9646,130.234,130.6552,22236.0
2018-05-02 14:30:00,151.97,152.11,151.59,151.81,20244.0,130.6208,130.7411,130.2942,130.4833,20244.0
2018-05-02 15:00:00,151.8,152.18,151.51,151.66,28408.0,130.4747,130.8013,130.2254,130.3543,28408.0
2018-05-02 15:30:00,151.68,152.16,151.42,151.6,60254.0,130.3715,130.7841,130.1481,130.3028,60254.0
2018-05-03 09:30:00,150.67,151.27,149.91,151.24,43279.0,129.5034,130.0191,128.8502,129.9933,43279.0
2018-05-03 10:00:00,151.34,151.34,148.6,148.61,26340.0,130.0793,130.0793,127.7242,127.7328,26340.0
2018-05-03 10:30:00,148.56,148.75,148.08,148.25,14912.0,127.6898,127.8531,127.2773,127.4234,14912.0
2018-05-03 11:00:00,148.28,148.88,148.18,148.54,24003.0,127.4492,127.9649,127.3632,127.6726,24003.0
2018-05-03 11:30:00,148.58,149.19,148.27,149.1,34732.0,127.707,128.2313,127.4406,128.154,34732.0
2018-05-03 12:00:00,149.07,149.41,148.96,148.97,16868.0,128.1282,128.4204,128.0336,128.0422,16868.0
2018-05-03 12:30:00,149.03,150.02,149.02,149.87,17174.0,128.0938,128.9447,128.0852,128.8158,17174.0
2018-05-03 13:00:00,149.69,149.8,149.12,149.41,14475.0,128.6611,128.7556,128.1712,128.4204,14475.0
2018-05-03 13:30:00,149.5,150.3,149.4,150.14,11346.0,128.4978,129.1854,128.4118,129.0479,11346.0
2018-05-03 14:00:00,150.04,150.46,149.87,150.46,20527.0,128.9619,129.3229,128.8158,129.3229,20527.0
2018-05-03 14:30:00,150.53,151.04,150.43,150.65,23565.0,129.3831,129.8214,129.2971,129.4862,23565.0
2018-05-03 15:00:00,150.65,150.77,150.31,150.41,19484.0,129.4862,129.5894,129.194,129.2799,19484.0
2018-05-03 15:30:00,150.55,150.67,149.39,149.57,58792.0,129.4003,129.5034,128.4032,128.5579,58792.0
2018-05-04 09:30:00,148.57,149.58,147.88,149.57,31103.0,127.6984,128.5665,127.1054,128.5579,31103.0
2018-05-04 10:00:00,149.58,150.39,149.31,150.18,17134.0,128.5665,129.2628,128.3345,129.0823,17134.0
2018-05-04 10:30:00,150.26,151.36,150.21,151.25,17019.0,129.151,130.0965,129.108,130.0019,17019.0
2018-05-04 11:00:00,151.3,152.13,151.07,152.06,22848.0,130.0449,130.7583,129.8472,130.6981,22848.0
2018-05-04 11:30:00,152.06,152.54,151.98,152.34,19118.0,130.6981,131.1107,130.6294,130.9388,19118.0
2018-05-04 12:00:00,152.36,152.67,152.06,152.55,14300.0,130.956,131.2225,130.6981,131.1193,14300.0
2018-05-04 12:30:00,152.55,152.72,152.34,152.72,10300.0,131.1193,131.2654,130.9388,131.2654,10300.0
2018-05-04 13:00:00,152.75,153.13,152.75,152.91,17452.0,131.2912,131.6178,131.2912,131.4287,17452.0
2018-05-04 13:30:00,152.86,153.25,152.74,153.25,13762.0,131.3858,131.721,131.2826,131.721,13762.0
2018-05-04 14:00:00,153.31,153.58,153.0,153.55,12539.0,131.7725,132.0046,131.5061,131.9788,12539.0
2018-05-04 14:30:00,153.5,153.5,153.15,153.22,18035.0,131.9359,131.9359,131.635,131.6952,18035.0
2018-05-04 15:00:00,153.18,153.39,152.92,153.08,23845.0,131.6608,131.8413,131.4373,131.5749,23845.0
2018-05-04 15:30:00,153.08,153.08,152.25,152.58,35682.0,131.5749,131.5749,130.8615,131.1451,35682.0
2018-05-07 09:30:00,152.28,152.81,151.29,152.1,28460.0,131.3142,131.7712,130.4605,131.159,28460.0
2018-05-07 10:00:00,152.24,152.25,151.28,152.02,33523.0,131.2797,131.2883,130.4519,131.09,33523.0
2018-05-07 10:30:00,152.03,153.12,152.03,153.12,24031.0,131.0986,132.0385,131.0986,132.0385,24031.0
2018-05-07 11:00:00,153.14,153.5,152.7,153.3,26780.0,132.0558,132.3662,131.6764,132.1938,26780.0
2018-05-07 11:30:00,153.3,153.36,152.72,153.3,18748.0,132.1938,132.2455,131.6936,132.1938,18748.0
2018-05-07 12:00:00,153.28,153.38,152.82,153.19,39305.0,132.1765,132.2627,131.7798,132.0989,39305.0
2018-05-07 12:30:00,153.19,153.57,153.06,153.57,16300.0,132.0989,132.4266,131.9868,132.4266,16300.0
2018-05-07 13:00:00,153.6,153.89,153.44,153.84,14842.0,132.4525,132.7025,132.3145,132.6594,14842.0
2018-05-07 13:30:00,153.85,154.27,153.76,154.08,16564.0,132.668,133.0302,132.5904,132.8664,16564.0
2018-05-07 14:00:00,154.1,154.51,153.94,154.47,19829.0,132.8836,133.2372,132.7456,133.2027,19829.0
2018-05-07 14:30:00,154.5,154.56,153.78,153.79,21992.0,133.2285,133.2803,132.6077,132.6163,21992.0
2018-05-07 15:00:00,153.79,154.17,153.52,153.6,38499.0,132.6163,132.944,132.3835,132.4525,38499.0
2018-05-07 15:30:00,153.59,154.11,153.04,153.28,102094.0,132.4438,132.8922,131.9696,132.1765,102094.0
2018-05-08 09:30:00,153.4,154.69,153.31,154.48,37733.0,132.28,133.3924,132.2024,133.2113,37733.0
2018-05-08 10:00:00,154.48,154.94,154.21,154.52,31851.0,133.2113,133.608,132.9785,133.2458,31851.0
2018-05-08 10:30:00,154.54,154.99,154.12,154.74,22700.0,133.263,133.6511,132.9009,133.4355,22700.0
2018-05-08 11:00:00,154.74,155.24,154.67,154.89,17743.0,133.4355,133.8667,133.3751,133.5649,17743.0
2018-05-08 11:30:00,154.89,154.89,154.16,154.2,18912.0,133.5649,133.5649,132.9354,132.9699,18912.0
2018-05-08 12:00:00,154.21,154.34,154.09,154.09,12232.0,132.9785,133.0906,132.875,132.875,12232.0
2018-05-08 12:30:00,154.15,154.34,153.55,153.71,14453.0,132.9267,133.0906,132.4093,132.5473,14453.0
2018-05-08 13:00:00,153.71,154.21,153.66,154.17,15523.0,132.5473,132.9785,132.5042,132.944,15523.0
2018-05-08 13:30:00,154.22,154.22,153.87,154.01,17679.0,132.9871,132.9871,132.6853,132.806,17679.0
2018-05-08 14:00:00,154.0,154.22,153.62,153.82,13801.0,132.7974,132.9871,132.4697,132.6422,13801.0
2018-05-08 14:30:00,153.83,153.98,153.26,153.5,22023.0,132.6508,132.7801,132.1593,132.3662,22023.0
2018-05-08 15:00:00,153.52,154.19,153.33,153.98,22126.0,132.3835,132.9612,132.2196,132.7801,22126.0
2018-05-08 15:30:00,153.98,154.23,153.48,153.72,50221.0,132.7801,132.9957,132.349,132.5559,50221.0
2018-05-09 09:30:00,153.96,153.96,151.95,151.95,21090.0,132.7629,132.7629,131.0296,131.0296,21090.0
2018-05-09 10:00:00,151.93,152.05,151.58,151.58,24582.0,131.0124,131.1159,130.7106,130.7106,24582.0
2018-05-09 10:30:00,151.65,151.66,150.95,150.97,11155.0,130.7709,130.7796,130.1673,130.1846,11155.0
2018-05-09 11:00:00,150.97,151.02,150.53,150.54,12644.0,130.1846,130.2277,129.8051,129.8138,12644.0
2018-05-09 11:30:00,150.62,151.11,150.6,150.81,13257.0,129.8827,130.3053,129.8655,130.0466,13257.0
2018-05-09 12:00:00,150.81,151.21,150.74,151.15,15687.0,130.0466,130.3915,129.9862,130.3398,15687.0
2018-05-09 12:30:00,151.14,151.49,151.12,151.35,10880.0,130.3311,130.633,130.3139,130.5122,10880.0
2018-05-09 13:00:00,151.35,152.13,151.35,152.04,41980.0,130.5122,131.1848,130.5122,131.1072,41980.0
2018-05-09 13:30:00,152.04,152.24,152.0,152.24,13946.0,131.1072,131.2797,131.0727,131.2797,13946.0
2018-05-09 14:00:00,152.3,152.34,151.68,151.7,17784.0,131.3314,131.3659,130.7968,130.814,17784.0
2018-05-09 14:30:00,151.69,151.91,151.47,151.48,23779.0,130.8054,130.9951,130.6157,130.6243,23779.0
2018-05-09 15:00:00,151.48,151.5,151.11,151.17,26963.0,130.6243,130.6416,130.3053,130.357,26963.0
2018-05-09 15:30:00,151.18,151.24,150.53,150.6,94703.0,130.3656,130.4174,129.8051,129.8655,94703.0
2018-05-10 09:30:00,151.03,151.21,149.76,150.97,16519.0,130.2363,130.3915,129.1411,130.1846,16519.0
2018-05-10 10:00:00,150.94,151.41,150.48,150.5,41243.0,130.1587,130.564,129.762,129.7793,41243.0
2018-05-10 10:30:00,150.63,150.81,150.14,150.44,12267.0,129.8914,130.0466,129.4688,129.7275,12267.0
2018-05-10 11:00:00,150.38,150.75,150.37,150.75,16116.0,129.6758,129.9948,129.6672,129.9948,16116.0
2018-05-10 11:30:00,150.56,150.9,150.49,150.49,15478.0,129.831,130.1242,129.7706,129.7706,15478.0
2018-05-10 12:00:00,150.54,151.04,150.48,150.83,21279.0,129.8138,130.2449,129.762,130.0638,21279.0
2018-05-10 12:30:00,150.77,151.12,150.66,151.12,6456.0,130.0121,130.3139,129.9172,130.3139,6456.0
2018-05-10 13:00:00,151.04,151.19,150.82,150.82,4817.0,130.2449,130.3743,130.0552,130.0552,4817.0
2018-05-10 13:30:00,150.78,150.94,150.56,150.64,5857.0,130.0207,130.1587,129.831,129.9,5857.0
2018-05-10 14:00:00,150.69,151.03,150.65,150.96,8121.0,129.9431,130.2363,129.9086,130.1759,8121.0
2018-05-10 14:30:00,151.0,151.0,150.41,150.68,8250.0,130.2104,130.2104,129.7017,129.9345,8250.0
2018-05-10 15:00:00,150.83,150.83,150.49,150.65,21239.0,130.0638,130.0638,129.7706,129.9086,21239.0
2018-05-10 15:30:00,150.66,150.73,150.4,150.57,49142.0,129.9172,129.9776,129.693,129.8396,49142.0
2018-05-11 09:30:00,150.98,151.87,150.36,151.82,7849.0,130.1932,130.9606,129.6585,130.9175,7849.0
2018-05-11 10:00:00,152.14,152.25,151.57,151.73,7715.0,131.1935,131.2883,130.7019,130.8399,7715.0
2018-05-11 10:30:00,151.64,152.01,151.56,151.89,6978.0,130.7623,131.0814,130.6933,130.9779,6978.0
2018-05-11 11:00:00,152.02,152.02,151.17,151.36,7205.0,131.09,131.09,130.357,130.5209,7205.0
2018-05-11 11:30:00,151.31,151.47,150.92,151.07,4865.0,130.4777,130.6157,130.1414,130.2708,4865.0
2018-05-11 12:00:00,151.18,151.27,150.93,150.99,8586.0,130.3656,130.4433,130.1501,130.2018,8586.0
2018-05-11 12:30:00,151.05,151.52,151.05,151.41,14944.0,130.2535,130.6588,130.2535,130.564,14944.0
2018-05-11 13:00:00,151.45,151.66,151.45,151.48,14666.0,130.5985,130.7796,130.5985,130.6243,14666.0
2018-05-11 13:30:00,151.47,151.66,151.33,151.55,8516.0,130.6157,130.7796,130.495,130.6847,8516.0
2018-05-11 14:00:00,151.57,151.63,151.13,151.37,6311.0,130.7019,130.7537,130.3225,130.5295,6311.0
2018-05-11 14:30:00,151.43,151.62,151.41,151.62,5139.0,130.5812,130.7451,130.564,130.7451,5139.0
2018-05-11 15:00:00,151.67,151.93,151.61,151.76,15227.0,130.7882,131.0124,130.7364,130.8658,15227.0
2018-05-11 15:30:00,151.74,151.86,151.4,151.62,32530.0,130.8485,130.952,130.5554,130.7451,32530.0
2018-05-14 09:30:00,151.78,151.9,151.43,151.7,6287.0,130.883,130.9865,130.5812,130.814,6287.0
2018-05-14 10:00:00,151.95,152.02,151.63,151.71,4607.0,131.0296,131.09,130.7537,130.8227,4607.0
2018-05-14 10:30:00,151.61,151.97,151.33,151.33,3100.0,130.7364,131.0469,130.495,130.495,3100.0
2018-05-14 11:00:00,151.24,151.61,150.96,151.11,7083.0,130.4174,130.7364,130.1759,130.3053,7083.0
2018-05-14 11:30:00,151.06,151.06,150.67,150.83,3488.0,130.2622,130.2622,129.9259,130.0638,3488.0
2018-05-14 12:00:00,150.76,151.07,150.58,150.61,4101.0,130.0035,130.2708,129.8483,129.8741,4101.0
2018-05-14 12:30:00,150.72,150.83,150.64,150.64,4922.0,129.969,130.0638,129.9,129.9,4922.0
2018-05-14 13:00:00,150.59,150.95,150.59,150.94,4412.0,129.8569,130.1673,129.8569,130.1587,4412.0
2018-05-14 13:30:00,150.8,151.25,150.73,151.16,5150.0,130.038,130.426,129.9776,130.3484,5150.0
2018-05-14 14:00:00,151.26,151.26,150.95,151.07,6109.0,130.4346,130.4346,130.1673,130.2708,6109.0
2018-05-14 14:30:00,151.19,151.45,150.81,150.92,9405.0,130.3743,130.5985,130.0466,130.1414,9405.0
2018-05-14 15:00:00,150.93,150.93,150.11,150.33,14554.0,130.1501,130.1501,129.443,129.6327,14554.0
2018-05-14 15:30:00,150.22,150.34,149.9,150.19,40266.0,129.5378,129.6413,129.2619,129.5119,40266.0
2018-05-15 09:30:00,150.08,151.23,150.08,150.63,8281.0,129.4171,130.4088,129.4171,129.8914,8281.0
2018-05-15 10:00:00,150.54,150.92,150.45,150.65,5336.0,129.8138,130.1414,129.7361,129.9086,5336.0
2018-05-15 10:30:00,150.71,151.28,150.71,151.09,6800.0,129.9604,130.4519,129.9604,130.288,6800.0
2018-05-15 11:00:00,151.16,151.21,150.86,150.9,4940.0,130.3484,130.3915,130.0897,130.1242,4940.0
2018-05-15 11:30:00,150.87,151.03,150.57,150.84,10053.0,130.0983,130.2363,129.8396,130.0725,10053.0
2018-05-15 12:00:00,150.87,150.98,150.81,150.96,7117.0,130.0983,130.1932,130.0466,130.1759,7117.0
2018-05-15 12:30:00,150.95,151.33,150.87,151.17,6663.0,130.1673,130.495,130.0983,130.357,6663.0
2018-05-15 13:00:00,151.12,151.26,150.77,150.83,7325.0,130.3139,130.4346,130.0121,130.0638,7325.0
2018-05-15 13:30:00,150.85,150.95,150.44,150.44,13571.0,130.0811,130.1673,129.7275,129.7275,13571.0
2018-05-15 14:00:00,150.57,151.0,150.57,150.88,10312.0,129.8396,130.2104,129.8396,130.1069,10312.0
2018-05-15 14:30:00,150.86,151.04,150.41,150.6,7841.0,130.0897,130.2449,129.7017,129.8655,7841.0
2018-05-15 15:00:00,150.62,150.66,150.29,150.44,6004.0,129.8827,129.9172,129.5982,129.7275,6004.0
2018-05-15 15:30:00,150.39,150.68,150.36,150.54,29334.0,129.6844,129.9345,129.6585,129.8138,29334.0
2018-05-16 09:30:00,150.72,150.87,150.3,150.87,8728.0,129.969,130.0983,129.6068,130.0983,8728.0
2018-05-16 10:00:00,150.73,150.73,150.35,150.68,7051.0,129.9776,129.9776,129.6499,129.9345,7051.0
2018-05-16 10:30:00,150.65,150.82,150.19,150.39,14899.0,129.9086,130.0552,129.5119,129.6844,14899.0
2018-05-16 11:00:00,150.33,150.33,149.75,149.93,6439.0,129.6327,129.6327,129.1325,129.2877,6439.0
2018-05-16 11:30:00,149.93,150.49,149.93,150.37,5077.0,129.2877,129.7706,129.2877,129.6672,5077.0
2018-05-16 12:00:00,150.43,150.87,150.31,150.87,5754.0,129.7189,130.0983,129.6154,130.0983,5754.0
2018-05-16 12:30:00,150.97,151.13,150.87,150.93,6624.0,130.1846,130.3225,130.0983,130.1501,6624.0
2018-05-16 13:00:00,151.05,151.17,150.94,150.97,4671.0,130.2535,130.357,130.1587,130.1846,4671.0
2018-05-16 13:30:00,151.04,151.28,150.99,151.05,13596.0,130.2449,130.4519,130.2018,130.2535,13596.0
2018-05-16 14:00:00,151.11,151.13,150.85,150.97,21479.0,130.3053,130.3225,130.0811,130.1846,21479.0
2018-05-16 14:30:00,150.97,151.07,150.7,151.0,46733.0,130.1846,130.2708,129.9517,130.2104,46733.0
2018-05-16 15:00:00,150.84,150.84,150.41,150.49,11382.0,130.0725,130.0725,129.7017,129.7706,11382.0
2018-05-16 15:30:00,150.56,150.69,150.39,150.53,34504.0,129.831,129.9431,129.6844,129.8051,34504.0
2018-05-17 09:30:00,150.47,150.95,150.08,150.38,9979.0,129.7534,130.1673,129.4171,129.6758,9979.0
2018-05-17 10:00:00,150.41,150.76,150.29,150.47,6885.0,129.7017,130.0035,129.5982,129.7534,6885.0
2018-05-17 10:30:00,150.47,150.84,150.4,150.8,4802.0,129.7534,130.0725,129.693,130.038,4802.0
2018-05-17 11:00:00,150.84,150.84,150.49,150.52,7618.0,130.0725,130.0725,129.7706,129.7965,7618.0
2018-05-17 11:30:00,150.61,150.89,150.45,150.8,8207.0,129.8741,130.1156,129.7361,130.038,8207.0
2018-05-17 12:00:00,150.75,150.77,150.56,150.62,7684.0,129.9948,130.0121,129.831,129.8827,7684.0
2018-05-17 12:30:00,150.6,150.67,150.35,150.43,9911.0,129.8655,129.9259,129.6499,129.7189,9911.0
2018-05-17 13:00:00,150.47,150.73,150.44,150.68,8062.0,129.7534,129.9776,129.7275,129.9345,8062.0
2018-05-17 13:30:00,150.67,150.9,150.58,150.76,6203.0,129.9259,130.1242,129.8483,130.0035,6203.0
2018-05-17 14:00:00,150.73,151.0,150.52,150.94,8121.0,129.9776,130.2104,129.7965,130.1587,8121.0
2018-05-17 14:30:00,150.89,150.9,150.63,150.76,9001.0,130.1156,130.1242,129.8914,130.0035,9001.0
2018-05-17 15:00:00,150.82,150.82,150.32,150.33,32308.0,130.0552,130.0552,129.624,129.6327,32308.0
2018-05-17 15:30:00,150.27,150.35,150.06,150.34,47202.0,129.5809,129.6499,129.3998,129.6413,47202.0
2018-05-18 09:30:00,150.33,150.36,149.16,149.43,11442.0,129.6327,129.6585,128.6238,128.8566,11442.0
2018-05-18 10:00:00,149.4,149.64,149.23,149.45,9400.0,128.8307,129.0377,128.6841,128.8738,9400.0
2018-05-18 10:30:00,149.39,149.48,148.97,149.38,30521.0,128.8221,128.8997,128.4599,128.8135,30521.0
2018-05-18 11:00:00,149.45,149.64,149.34,149.56,25296.0,128.8738,129.0377,128.779,128.9687,25296.0
2018-05-18 11:30:00,149.57,149.81,149.55,149.67,15711.0,128.9773,129.1843,128.9601,129.0635,15711.0
2018-05-18 12:00:00,149.66,149.88,149.57,149.69,13852.0,129.0549,129.2446,128.9773,129.0808,13852.0
2018-05-18 12:30:00,149.7,149.81,149.62,149.79,21635.0,129.0894,129.1843,129.0204,129.167,21635.0
2018-05-18 13:00:00,149.68,149.92,149.57,149.83,27650.0,129.0722,129.2791,128.9773,129.2015,27650.0
2018-05-18 13:30:00,149.77,149.84,149.59,149.6,24103.0,129.1498,129.2101,128.9946,129.0032,24103.0
2018-05-18 14:00:00,149.58,149.58,149.19,149.19,8102.0,128.9859,128.9859,128.6496,128.6496,8102.0
2018-05-18 14:30:00,149.27,149.32,149.04,149.04,7497.0,128.7186,128.7617,128.5203,128.5203,7497.0
2018-05-18 15:00:00,149.06,149.22,149.02,149.08,14047.0,128.5375,128.6755,128.503,128.5548,14047.0
2018-05-18 15:30:00,149.06,149.16,148.56,148.68,72747.0,128.5375,128.6238,128.1064,128.2098,72747.0
2018-05-21 09:30:00,149.39,149.91,149.15,149.34,23440.0,128.8221,129.2705,128.6151,128.779,23440.0
2018-05-21 10:00:00,149.34,149.94,149.17,149.87,34260.0,128.779,129.2964,128.6324,129.236,34260.0
2018-05-21 10:30:00,150.09,150.66,150.02,150.64,10196.0,129.4257,129.9172,129.3654,129.9,10196.0
2018-05-21 11:00:00,150.61,151.03,150.39,150.71,13152.0,129.8741,130.2363,129.6844,129.9604,13152.0
2018-05-21 11:30:00,150.71,150.96,150.63,150.88,23780.0,129.9604,130.1759,129.8914,130.1069,23780.0
2018-05-21 12:00:00,150.95,151.53,150.88,151.35,27395.0,130.1673,130.6675,130.1069,130.5122,27395.0
2018-05-21 12:30:00,151.32,151.45,151.24,151.31,6704.0,130.4864,130.5985,130.4174,130.4777,6704.0
2018-05-21 13:00:00,151.31,151.4,151.24,151.3,14875.0,130.4777,130.5554,130.4174,130.4691,14875.0
2018-05-21 13:30:00,151.19,151.69,151.18,151.66,18843.0,130.3743,130.8054,130.3656,130.7796,18843.0
2018-05-21 14:00:00,151.61,151.77,151.4,151.49,14653.0,130.7364,130.8744,130.5554,130.633,14653.0
2018-05-21 14:30:00,151.5,151.58,151.39,151.48,12976.0,130.6416,130.7106,130.5467,130.6243,12976.0
2018-05-21 15:00:00,151.53,151.58,151.31,151.41,23783.0,130.6675,130.7106,130.4777,130.564,23783.0
2018-05-21 15:30:00,151.35,151.44,151.15,151.28,46425.0,130.5122,130.5898,130.3398,130.4519,46425.0
2018-05-22 09:30:00,151.29,151.88,150.92,151.75,7590.0,130.4605,130.9693,130.1414,130.8572,7590.0
2018-05-22 10:00:00,151.87,152.48,151.86,151.87,7152.0,130.9606,131.4867,130.952,130.9606,7152.0
2018-05-22 10:30:00,151.74,152.11,151.43,151.43,14151.0,130.8485,131.1676,130.5812,130.5812,14151.0
2018-05-22 11:00:00,151.54,152.02,151.41,151.8,5643.0,130.6761,131.09,130.564,130.9003,5643.0
2018-05-22 11:30:00,151.78,151.92,151.62,151.79,3917.0,130.883,131.0038,130.7451,130.8917,3917.0
2018-05-22 12:00:00,151.78,151.91,151.7,151.77,4485.0,130.883,130.9951,130.814,130.8744,4485.0
2018-05-22 12:30:00,151.8,151.86,151.66,151.66,4056.0,130.9003,130.952,130.7796,130.7796,4056.0
2018-05-22 13:00:00,151.62,151.81,151.62,151.75,4665.0,130.7451,130.9089,130.7451,130.8572,4665.0
2018-05-22 13:30:00,151.66,151.66,151.56,151.59,1799.0,130.7796,130.7796,130.6933,130.7192,1799.0
2018-05-22 14:00:00,151.72,151.85,151.6,151.85,6284.0,130.8313,130.9434,130.7278,130.9434,6284.0
2018-05-22 14:30:00,151.81,151.91,151.62,151.62,5051.0,130.9089,130.9951,130.7451,130.7451,5051.0
2018-05-22 15:00:00,151.63,151.71,151.52,151.59,8921.0,130.7537,130.8227,130.6588,130.7192,8921.0
2018-05-22 15:30:00,151.59,151.82,151.43,151.61,35257.0,130.7192,130.9175,130.5812,130.7364,35257.0
2018-05-23 09:30:00,150.66,151.53,150.58,150.83,9892.0,129.9172,130.6675,129.8483,130.0638,9892.0
2018-05-23 10:00:00,150.85,151.18,150.76,151.11,6282.0,130.0811,130.3656,130.0035,130.3053,6282.0
2018-05-23 10:30:00,151.05,151.05,150.6,150.9,12131.0,130.2535,130.2535,129.8655,130.1242,12131.0
2018-05-23 11:00:00,150.97,151.26,150.77,151.19,26912.0,130.1846,130.4346,130.0121,130.3743,26912.0
2018-05-23 11:30:00,151.19,151.33,150.97,150.97,9577.0,130.3743,130.495,130.1846,130.1846,9577.0
2018-05-23 12:00:00,150.96,151.09,150.82,150.95,8462.0,130.1759,130.288,130.0552,130.1673,8462.0
2018-05-23 12:30:00,150.91,151.14,150.79,151.13,17029.0,130.1328,130.3311,130.0293,130.3225,17029.0
2018-05-23 13:00:00,151.05,151.05,150.66,151.03,11039.0,130.2535,130.2535,129.9172,130.2363,11039.0
2018-05-23 13:30:00,151.01,151.08,150.89,151.03,6952.0,130.219,130.2794,130.1156,130.2363,6952.0
2018-05-23 14:00:00,151.06,151.28,150.82,150.82,11273.0,130.2622,130.4519,130.0552,130.0552,11273.0
2018-05-23 14:30:00,150.75,150.87,150.61,150.87,5320.0,129.9948,130.0983,129.8741,130.0983,5320.0
2018-05-23 15:00:00,150.92,150.98,150.65,150.78,10981.0,130.1414,130.1932,129.9086,130.0207,10981.0
2018-05-23 15:30:00,150.78,150.89,150.57,150.7,42315.0,130.0207,130.1156,129.8396,129.9517,42315.0
2018-05-24 09:30:00,150.29,150.42,149.64,149.68,27643.0,129.5982,129.7103,129.0377,129.0722,27643.0
2018-05-24 10:00:00,149.8,149.86,149.13,149.21,29301.0,129.1756,129.2274,128.5979,128.6669,29301.0
2018-05-24 10:30:00,149.22,149.29,148.81,149.03,20656.0,128.6755,128.7359,128.3219,128.5117,20656.0
2018-05-24 11:00:00,148.98,150.02,148.98,150.02,22085.0,128.4685,129.3654,128.4685,129.3654,22085.0
2018-05-24 11:30:00,150.0,150.42,149.97,150.35,11365.0,129.3481,129.7103,129.3222,129.6499,11365.0
2018-05-24 12:00:00,150.4,150.52,150.28,150.46,13419.0,129.693,129.7965,129.5896,129.7448,13419.0
2018-05-24 12:30:00,150.44,150.48,150.12,150.15,14314.0,129.7275,129.762,129.4516,129.4775,14314.0
2018-05-24 13:00:00,150.2,150.41,150.03,150.03,16497.0,129.5206,129.7017,129.374,129.374,16497.0
2018-05-24 13:30:00,150.07,150.24,149.99,150.16,20829.0,129.4085,129.5551,129.3395,129.4861,20829.0
2018-05-24 14:00:00,150.1,150.21,150.03,150.17,14965.0,129.4343,129.5292,129.374,129.4947,14965.0
2018-05-24 14:30:00,150.17,150.53,150.07,150.48,14412.0,129.4947,129.8051,129.4085,129.762,14412.0
2018-05-24 15:00:00,150.39,150.44,150.18,150.18,13175.0,129.6844,129.7275,129.5033,129.5033,13175.0
2018-05-24 15:30:00,150.13,150.41,150.11,150.32,29584.0,129.4602,129.7017,129.443,129.624,29584.0
2018-05-25 09:30:00,149.89,150.93,149.79,150.24,12273.0,129.2532,130.1501,129.167,129.5551,12273.0
2018-05-25 10:00:00,150.22,150.27,149.97,150.0,12630.0,129.5378,129.5809,129.3222,129.3481,12630.0
2018-05-25 10:30:00,150.0,150.26,149.92,150.0,12122.0,129.3481,129.5723,129.2791,129.3481,12122.0
2018-05-25 11:00:00,150.06,150.15,150.0,150.1,7835.0,129.3998,129.4775,129.3481,129.4343,7835.0
2018-05-25 11:30:00,150.15,150.19,150.0,150.05,4600.0,129.4775,129.5119,129.3481,129.3912,4600.0
2018-05-25 12:00:00,150.15,150.15,149.97,150.07,6275.0,129.4775,129.4775,129.3222,129.4085,6275.0
2018-05-25 12:30:00,150.04,150.18,149.95,150.01,12035.0,129.3826,129.5033,129.305,129.3567,12035.0
2018-05-25 13:00:00,150.04,150.11,150.0,150.07,9358.0,129.3826,129.443,129.3481,129.4085,9358.0
2018-05-25 13:30:00,150.01,150.13,149.9,150.11,18461.0,129.3567,129.4602,129.2619,129.443,18461.0
2018-05-25 14:00:00,150.11,150.13,150.0,150.06,10509.0,129.443,129.4602,129.3481,129.3998,10509.0
2018-05-25 14:30:00,150.06,150.16,149.95,150.08,12430.0,129.3998,129.4861,129.305,129.4171,12430.0
2018-05-25 15:00:00,150.06,150.37,150.0,150.18,12552.0,129.3998,129.6672,129.3481,129.5033,12552.0
2018-05-25 15:30:00,150.24,150.27,149.99,150.0,32025.0,129.5551,129.5809,129.3395,129.3481,32025.0
2018-05-29 09:30:00,148.24,149.87,144.5,148.86,37973.0,127.8304,129.236,124.6053,128.3651,37973.0
2018-05-29 10:00:00,149.05,149.46,148.74,149.4,27231.0,128.5289,128.8825,128.2616,128.8307,27231.0
2018-05-29 10:30:00,149.33,149.49,148.86,149.47,26434.0,128.7703,128.9083,128.3651,128.8911,26434.0
2018-05-29 11:00:00,149.46,149.63,149.08,149.63,47253.0,128.8825,129.029,128.5548,129.029,47253.0
2018-05-29 11:30:00,149.54,149.63,148.53,148.73,29476.0,128.9514,129.029,128.0805,128.253,29476.0
2018-05-29 12:00:00,148.75,148.77,147.81,148.25,36315.0,128.2702,128.2874,127.4596,127.839,36315.0
2018-05-29 12:30:00,148.28,149.0,148.28,148.86,15210.0,127.8649,128.4858,127.8649,128.3651,15210.0
2018-05-29 13:00:00,148.73,148.79,148.47,148.54,15400.0,128.253,128.3047,128.0288,128.0891,15400.0
2018-05-29 13:30:00,148.52,148.6,148.25,148.38,18492.0,128.0719,128.1409,127.839,127.9511,18492.0
2018-05-29 14:00:00,148.38,148.48,147.68,148.16,23144.0,127.9511,128.0374,127.3475,127.7614,23144.0
2018-05-29 14:30:00,148.1,148.37,147.71,147.88,20011.0,127.7097,127.9425,127.3734,127.52,20011.0
2018-05-29 15:00:00,147.86,148.38,147.84,148.16,26021.0,127.5027,127.9511,127.4855,127.7614,26021.0
2018-05-29 15:30:00,148.2,148.8,148.0,148.49,70196.0,127.7959,128.3133,127.6235,128.046,70196.0
2018-05-30 09:30:00,149.44,154.1,149.39,150.22,18152.0,128.8652,132.8836,128.8221,129.5378,18152.0
2018-05-30 10:00:00,150.15,150.31,150.0,150.24,13781.0,129.4775,129.6154,129.3481,129.5551,13781.0
2018-05-30 10:30:00,150.38,150.99,150.13,150.82,11889.0,129.6758,130.2018,129.4602,130.0552,11889.0
2018-05-30 11:00:00,150.61,150.74,150.0,150.4,34825.0,129.8741,129.9862,129.3481,129.693,34825.0
2018-05-30 11:30:00,150.48,151.25,150.42,151.17,13864.0,129.762,130.426,129.7103,130.357,13864.0
2018-05-30 12:00:00,151.2,151.6,151.03,151.54,17077.0,130.3829,130.7278,130.2363,130.6761,17077.0
2018-05-30 12:30:00,151.57,151.96,151.42,151.86,13608.0,130.7019,131.0383,130.5726,130.952,13608.0
2018-05-30 13:00:00,151.85,152.18,151.68,151.76,14781.0,130.9434,131.228,130.7968,130.8658,14781.0
2018-05-30 13:30:00,151.84,152.17,151.8,151.86,18944.0,130.9348,131.2193,130.9003,130.952,18944.0
2018-05-30 14:00:00,151.88,151.9,151.29,151.29,11472.0,130.9693,130.9865,130.4605,130.4605,11472.0
2018-05-30 14:30:00,151.2,151.46,150.92,150.97,22725.0,130.3829,130.6071,130.1414,130.1846,22725.0
2018-05-30 15:00:00,150.96,151.17,150.7,150.77,17623.0,130.1759,130.357,129.9517,130.0121,17623.0
2018-05-30 15:30:00,150.65,150.8,150.37,150.5,62177.0,129.9086,130.038,129.6672,129.7793,62177.0
2018-05-31 09:30:00,150.14,150.41,149.43,149.84,38472.0,129.4688,129.7017,128.8566,129.2101,38472.0
2018-05-31 10:00:00,149.84,150.17,149.53,150.1,17763.0,129.2101,129.4947,128.9428,129.4343,17763.0
2018-05-31 10:30:00,150.11,150.37,150.0,150.21,17740.0,129.443,129.6672,129.3481,129.5292,17740.0
2018-05-31 11:00:00,150.2,150.29,149.98,150.29,25900.0,129.5206,129.5982,129.3309,129.5982,25900.0
2018-05-31 11:30:00,150.25,150.68,150.17,150.39,9105.0,129.5637,129.9345,129.4947,129.6844,9105.0
2018-05-31 12:00:00,150.38,150.38,149.99,150.0,7332.0,129.6758,129.6758,129.3395,129.3481,7332.0
2018-05-31 12:30:00,150.06,150.13,150.0,150.11,7778.0,129.3998,129.4602,129.3481,129.443,7778.0
2018-05-31 13:00:00,150.13,150.16,149.83,149.93,10083.0,129.4602,129.4861,129.2015,129.2877,10083.0
2018-05-31 13:30:00,150.0,150.07,149.51,149.57,22377.0,129.3481,129.4085,128.9256,128.9773,22377.0
2018-05-31 14:00:00,149.52,150.12,149.35,150.0,17567.0,128.9342,129.4516,128.7876,129.3481,17567.0
2018-05-31 14:30:00,150.0,150.15,149.78,150.03,17141.0,129.3481,129.4775,129.1584,129.374,17141.0
2018-05-31 15:00:00,150.16,150.43,149.97,150.13,12301.0,129.4861,129.7189,129.3222,129.4602,12301.0
2018-05-31 15:30:00,150.07,150.14,149.37,149.44,67304.0,129.4085,129.4688,128.8048,128.8652,67304.0
2018-06-01 09:30:00,151.25,151.79,150.6,150.75,13153.0,130.426,130.8917,129.8655,129.9948,13153.0
2018-06-01 10:00:00,150.66,151.0,150.51,150.74,8094.0,129.9172,130.2104,129.7879,129.9862,8094.0
2018-06-01 10:30:00,150.62,150.81,150.39,150.41,9740.0,129.8827,130.0466,129.6844,129.7017,9740.0
2018-06-01 11:00:00,150.4,150.78,150.26,150.59,19873.0,129.693,130.0207,129.5723,129.8569,19873.0
2018-06-01 11:30:00,150.59,150.95,150.56,150.69,6254.0,129.8569,130.1673,129.831,129.9431,6254.0
2018-06-01 12:00:00,150.59,150.76,150.28,150.48,14810.0,129.8569,130.0035,129.5896,129.762,14810.0
2018-06-01 12:30:00,150.55,150.86,150.55,150.74,8112.0,129.8224,130.0897,129.8224,129.9862,8112.0
2018-06-01 13:00:00,150.83,150.91,150.55,150.81,5497.0,130.0638,130.1328,129.8224,130.0466,5497.0
2018-06-01 13:30:00,150.68,150.73,150.33,150.58,6946.0,129.9345,129.9776,129.6327,129.8483,6946.0
2018-06-01 14:00:00,150.49,150.58,150.25,150.34,8565.0,129.7706,129.8483,129.5637,129.6413,8565.0
2018-06-01 14:30:00,150.34,150.51,150.29,150.43,8820.0,129.6413,129.7879,129.5982,129.7189,8820.0
2018-06-01 15:00:00,150.41,150.53,150.21,150.27,11154.0,129.7017,129.8051,129.5292,129.5809,11154.0
2018-06-01 15:30:00,150.28,150.39,150.02,150.12,51304.0,129.5896,129.6844,129.3654,129.4516,51304.0
2018-06-04 09:30:00,150.63,150.89,150.15,150.63,9490.0,129.8914,130.1156,129.4775,129.8914,9490.0
2018-06-04 10:00:00,150.68,151.21,150.58,150.67,11117.0,129.9345,130.3915,129.8483,129.9259,11117.0
2018-06-04 10:30:00,150.79,150.98,150.62,150.91,9054.0,130.0293,130.1932,129.8827,130.1328,9054.0
2018-06-04 11:00:00,151.03,151.12,150.53,150.62,8700.0,130.2363,130.3139,129.8051,129.8827,8700.0
2018-06-04 11:30:00,150.62,150.9,150.58,150.9,5157.0,129.8827,130.1242,129.8483,130.1242,5157.0
2018-06-04 12:00:00,150.87,151.21,150.7,150.88,9085.0,130.0983,130.3915,129.9517,130.1069,9085.0
2018-06-04 12:30:00,150.86,151.02,150.84,151.0,5441.0,130.0897,130.2277,130.0725,130.2104,5441.0
2018-06-04 13:00:00,150.98,151.3,150.92,151.15,8914.0,130.1932,130.4691,130.1414,130.3398,8914.0
2018-06-04 13:30:00,151.1,151.35,151.07,151.16,7666.0,130.2967,130.5122,130.2708,130.3484,7666.0
2018-06-04 14:00:00,151.14,151.24,150.91,150.98,3517.0,130.3311,130.4174,130.1328,130.1932,3517.0
2018-06-04 14:30:00,150.96,151.04,150.75,151.03,8191.0,130.1759,130.2449,129.9948,130.2363,8191.0
2018-06-04 15:00:00,150.98,151.06,150.83,150.88,8428.0,130.1932,130.2622,130.0638,130.1069,8428.0
2018-06-04 15:30:00,150.84,151.03,150.8,151.03,35979.0,130.0725,130.2363,130.038,130.2363,35979.0
2018-06-05 09:30:00,150.64,150.7,149.29,149.95,11541.0,129.9,129.9517,128.7359,129.305,11541.0
2018-06-05 10:00:00,149.97,150.42,149.9,150.24,3820.0,129.3222,129.7103,129.2619,129.5551,3820.0
2018-06-05 10:30:00,150.28,150.28,149.52,149.67,10498.0,129.5896,129.5896,128.9342,129.0635,10498.0
2018-06-05 11:00:00,149.56,149.6,149.16,149.29,6277.0,128.9687,129.0032,128.6238,128.7359,6277.0
2018-06-05 11:30:00,149.25,149.26,148.74,148.87,13144.0,128.7014,128.71,128.2616,128.3737,13144.0
2018-06-05 12:00:00,148.89,149.25,148.79,149.22,18859.0,128.3909,128.7014,128.3047,128.6755,18859.0
2018-06-05 12:30:00,149.25,149.68,149.24,149.58,6936.0,128.7014,129.0722,128.6927,128.9859,6936.0
2018-06-05 13:00:00,149.57,149.8,149.57,149.63,5335.0,128.9773,129.1756,128.9773,129.029,5335.0
2018-06-05 13:30:00,149.68,149.85,149.59,149.82,6927.0,129.0722,129.2188,128.9946,129.1929,6927.0
2018-06-05 14:00:00,149.83,150.12,149.79,150.1,9211.0,129.2015,129.4516,129.167,129.4343,9211.0
2018-06-05 14:30:00,150.1,150.24,150.01,150.13,7558.0,129.4343,129.5551,129.3567,129.4602,7558.0
2018-06-05 15:00:00,150.16,150.21,150.0,150.03,14505.0,129.4861,129.5292,129.3481,129.374,14505.0
2018-06-05 15:30:00,150.03,150.11,149.75,149.81,35902.0,129.374,129.443,129.1325,129.1843,35902.0
2018-06-06 09:30:00,150.09,150.75,149.84,150.03,7993.0,129.4257,129.9948,129.2101,129.374,7993.0
2018-06-06 10:00:00,150.0,150.01,149.43,149.76,12927.0,129.3481,129.3567,128.8566,129.1411,12927.0
2018-06-06 10:30:00,149.83,150.33,149.65,149.73,12093.0,129.2015,129.6327,129.0463,129.1153,12093.0
2018-06-06 11:00:00,149.7,149.85,149.24,149.5,22364.0,129.0894,129.2188,128.6927,128.9169,22364.0
2018-06-06 11:30:00,149.6,150.07,149.51,149.99,12083.0,129.0032,129.4085,128.9256,129.3395,12083.0
2018-06-06 12:00:00,150.0,150.39,149.89,150.09,9724.0,129.3481,129.6844,129.2532,129.4257,9724.0
2018-06-06 12:30:00,150.12,150.25,149.93,149.93,31986.0,129.4516,129.5637,129.2877,129.2877,31986.0
2018-06-06 13:00:00,149.98,150.65,149.89,150.53,20808.0,129.3309,129.9086,129.2532,129.8051,20808.0
2018-06-06 13:30:00,150.49,150.56,150.35,150.54,7109.0,129.7706,129.831,129.6499,129.8138,7109.0
2018-06-06 14:00:00,150.51,150.93,150.51,150.84,8523.0,129.7879,130.1501,129.7879,130.0725,8523.0
2018-06-06 14:30:00,150.8,151.17,150.72,151.0,9947.0,130.038,130.357,129.969,130.2104,9947.0
2018-06-06 15:00:00,151.08,151.32,151.02,151.27,51643.0,130.2794,130.4864,130.2277,130.4433,51643.0
2018-06-06 15:30:00,151.27,151.43,151.14,151.34,45006.0,130.4433,130.5812,130.3311,130.5036,45006.0
2018-06-07 09:30:00,151.51,152.07,150.85,151.38,34411.0,130.6502,131.1331,130.0811,130.5381,34411.0
2018-06-07 10:00:00,151.32,151.76,151.24,151.6,11911.0,130.4864,130.8658,130.4174,130.7278,11911.0
2018-06-07 10:30:00,151.64,151.64,151.24,151.27,15037.0,130.7623,130.7623,130.4174,130.4433,15037.0
2018-06-07 11:00:00,151.31,151.38,150.8,151.28,26068.0,130.4777,130.5381,130.038,130.4519,26068.0
2018-06-07 11:30:00,151.31,151.33,150.86,150.96,16783.0,130.4777,130.495,130.0897,130.1759,16783.0
2018-06-07 12:00:00,150.98,151.26,150.9,151.1,50227.0,130.1932,130.4346,130.1242,130.2967,50227.0
2018-06-07 12:30:00,151.09,151.15,150.93,150.96,58081.0,130.288,130.3398,130.1501,130.1759,58081.0
2018-06-07 13:00:00,150.98,151.25,150.82,150.87,37492.0,130.1932,130.426,130.0552,130.0983,37492.0
2018-06-07 13:30:00,150.88,151.11,150.57,150.85,50700.0,130.1069,130.3053,129.8396,130.0811,50700.0
2018-06-07 14:00:00,150.75,151.19,150.72,150.72,63698.0,129.9948,130.3743,129.969,129.969,63698.0
2018-06-07 14:30:00,150.79,150.8,150.41,150.41,18001.0,130.0293,130.038,129.7017,129.7017,18001.0
2018-06-07 15:00:00,150.37,150.98,150.37,150.98,31368.0,129.6672,130.1932,129.6672,130.1932,31368.0
2018-06-07 15:30:00,150.96,151.39,150.71,151.07,49936.0,130.1759,130.5467,129.9604,130.2708,49936.0
2018-06-08 09:30:00,151.35,151.89,151.15,151.44,9743.0,130.5122,130.9779,130.3398,130.5898,9743.0
2018-06-08 10:00:00,151.5,151.72,151.37,151.52,10910.0,130.6416,130.8313,130.5295,130.6588,10910.0
2018-06-08 10:30:00,151.57,151.75,151.29,151.53,6391.0,130.7019,130.8572,130.4605,130.6675,6391.0
2018-06-08 11:00:00,151.51,151.56,151.25,151.32,15458.0,130.6502,130.6933,130.426,130.4864,15458.0
2018-06-08 11:30:00,151.17,151.56,151.17,151.56,5114.0,130.357,130.6933,130.357,130.6933,5114.0
2018-06-08 12:00:00,151.56,151.99,151.56,151.93,8077.0,130.6933,131.0641,130.6933,131.0124,8077.0
2018-06-08 12:30:00,151.93,151.98,151.65,151.86,6500.0,131.0124,131.0555,130.7709,130.952,6500.0
2018-06-08 13:00:00,151.84,151.84,151.47,151.62,6221.0,130.9348,130.9348,130.6157,130.7451,6221.0
2018-06-08 13:30:00,151.59,151.79,151.44,151.56,9315.0,130.7192,130.8917,130.5898,130.6933,9315.0
2018-06-08 14:00:00,151.56,151.56,151.36,151.51,30130.0,130.6933,130.6933,130.5209,130.6502,30130.0
2018-06-08 14:30:00,151.49,151.52,151.43,151.5,30633.0,130.633,130.6588,130.5812,130.6416,30633.0
2018-06-08 15:00:00,151.47,151.52,151.37,151.5,22478.0,130.6157,130.6588,130.5295,130.6416,22478.0
2018-06-08 15:30:00,151.5,151.82,151.5,151.69,74642.0,130.6416,130.9175,130.6416,130.8054,74642.0
2018-06-11 09:30:00,151.92,152.37,151.56,152.07,8606.0,131.0038,131.3918,130.6933,131.1331,8606.0
2018-06-11 10:00:00,152.06,152.19,151.74,152.14,8080.0,131.1245,131.2366,130.8485,131.1935,8080.0
2018-06-11 10:30:00,151.98,152.01,151.37,151.55,5259.0,131.0555,131.0814,130.5295,130.6847,5259.0
2018-06-11 11:00:00,151.51,151.52,150.84,151.2,6542.0,130.6502,130.6588,130.0725,130.3829,6542.0
2018-06-11 11:30:00,151.16,151.49,151.11,151.32,4974.0,130.3484,130.633,130.3053,130.4864,4974.0
2018-06-11 12:00:00,151.43,151.52,151.15,151.15,15271.0,130.5812,130.6588,130.3398,130.3398,15271.0
2018-06-11 12:30:00,151.16,151.19,150.54,150.74,17680.0,130.3484,130.3743,129.8138,129.9862,17680.0
2018-06-11 13:00:00,150.74,150.77,150.35,150.35,10107.0,129.9862,130.0121,129.6499,129.6499,10107.0
2018-06-11 13:30:00,150.35,150.58,150.32,150.42,7626.0,129.6499,129.8483,129.624,129.7103,7626.0
2018-06-11 14:00:00,150.45,150.46,150.27,150.3,8780.0,129.7361,129.7448,129.5809,129.6068,8780.0
2018-06-11 14:30:00,150.3,150.3,149.93,150.02,10437.0,129.6068,129.6068,129.2877,129.3654,10437.0
2018-06-11 15:00:00,150.05,150.29,149.94,150.26,13869.0,129.3912,129.5982,129.2964,129.5723,13869.0
2018-06-11 15:30:00,150.34,150.34,149.83,149.87,30804.0,129.6413,129.6413,129.2015,129.236,30804.0
2018-06-12 09:30:00,149.81,150.61,149.43,149.66,14146.0,129.1843,129.8741,128.8566,129.0549,14146.0
2018-06-12 10:00:00,149.88,150.04,149.2,149.45,9213.0,129.2446,129.3826,128.6582,128.8738,9213.0
2018-06-12 10:30:00,149.36,149.66,149.2,149.38,9009.0,128.7962,129.0549,128.6582,128.8135,9009.0
2018-06-12 11:00:00,149.23,149.3,148.96,149.3,9069.0,128.6841,128.7445,128.4513,128.7445,9069.0
2018-06-12 11:30:00,149.32,149.69,149.32,149.52,5199.0,128.7617,129.0808,128.7617,128.9342,5199.0
2018-06-12 12:00:00,149.64,149.66,149.35,149.35,8436.0,129.0377,129.0549,128.7876,128.7876,8436.0
2018-06-12 12:30:00,149.27,149.27,148.99,149.0,5480.0,128.7186,128.7186,128.4772,128.4858,5480.0
2018-06-12 13:00:00,149.07,149.07,148.71,148.83,14155.0,128.5461,128.5461,128.2357,128.3392,14155.0
2018-06-12 13:30:00,148.78,148.97,148.5,148.55,5888.0,128.2961,128.4599,128.0546,128.0977,5888.0
2018-06-12 14:00:00,148.62,148.62,148.2,148.36,7785.0,128.1581,128.1581,127.7959,127.9339,7785.0
2018-06-12 14:30:00,148.28,148.57,148.26,148.34,7029.0,127.8649,128.115,127.8477,127.9167,7029.0
2018-06-12 15:00:00,148.29,148.52,148.26,148.27,23433.0,127.8735,128.0719,127.8477,127.8563,23433.0
2018-06-12 15:30:00,148.29,148.36,147.94,148.04,90138.0,127.8735,127.9339,127.5717,127.658,90138.0
2018-06-13 09:30:00,148.05,148.59,147.95,148.05,12685.0,127.6666,128.1322,127.5803,127.6666,12685.0
2018-06-13 10:00:00,148.06,148.06,147.24,147.32,8913.0,127.6752,127.6752,126.9681,127.0371,8913.0
2018-06-13 10:30:00,147.23,147.28,147.03,147.05,4850.0,126.9595,127.0026,126.787,126.8043,4850.0
2018-06-13 11:00:00,146.98,146.98,146.38,146.5,14480.0,126.7439,126.7439,126.2265,126.33,14480.0
2018-06-13 11:30:00,146.5,146.73,146.19,146.28,7432.0,126.33,126.5283,126.0627,126.1403,7432.0
2018-06-13 12:00:00,146.23,146.36,146.03,146.03,10655.0,126.0972,126.2093,125.9247,125.9247,10655.0
2018-06-13 12:30:00,145.99,146.03,145.82,145.91,9842.0,125.8902,125.9247,125.7436,125.8212,9842.0
2018-06-13 13:00:00,145.84,146.12,145.78,146.02,22256.0,125.7609,126.0023,125.7091,125.9161,22256.0
2018-06-13 13:30:00,146.06,146.22,146.04,146.18,16296.0,125.9506,126.0885,125.9333,126.054,16296.0
2018-06-13 14:00:00,146.21,146.85,146.14,146.52,20978.0,126.0799,126.6318,126.0195,126.3472,20978.0
2018-06-13 14:30:00,146.59,147.2,146.47,146.62,16012.0,126.4076,126.9336,126.3041,126.4335,16012.0
2018-06-13 15:00:00,146.72,146.79,146.37,146.4,11677.0,126.5197,126.5801,126.2179,126.2437,11677.0
2018-06-13 15:30:00,146.37,146.53,145.8,145.85,50781.0,126.2179,126.3559,125.7264,125.7695,50781.0
2018-06-14 09:30:00,145.76,146.57,144.68,144.77,23284.0,125.6919,126.3903,124.7606,124.8382,23284.0
2018-06-14 10:00:00,144.87,145.35,144.59,144.59,19006.0,124.9244,125.3383,124.6829,124.6829,19006.0
2018-06-14 10:30:00,144.64,144.79,143.69,143.69,20179.0,124.7261,124.8554,123.9069,123.9069,20179.0
2018-06-14 11:00:00,143.64,144.01,143.56,143.9,18126.0,123.8637,124.1828,123.7948,124.0879,18126.0
2018-06-14 11:30:00,143.9,144.08,143.66,143.89,16032.0,124.0879,124.2432,123.881,124.0793,16032.0
2018-06-14 12:00:00,143.96,144.07,143.82,143.9,16240.0,124.1397,124.2345,124.019,124.0879,16240.0
2018-06-14 12:30:00,143.98,144.06,143.63,143.73,25360.0,124.1569,124.2259,123.8551,123.9414,25360.0
2018-06-14 13:00:00,143.78,143.93,143.63,143.88,10640.0,123.9845,124.1138,123.8551,124.0707,10640.0
2018-06-14 13:30:00,143.94,144.15,143.91,144.01,13991.0,124.1224,124.3035,124.0966,124.1828,13991.0
2018-06-14 14:00:00,144.01,144.1,143.91,144.05,21847.0,124.1828,124.2604,124.0966,124.2173,21847.0
2018-06-14 14:30:00,143.99,144.15,143.91,144.0,23856.0,124.1656,124.3035,124.0966,124.1742,23856.0
2018-06-14 15:00:00,144.04,144.29,143.95,144.24,51814.0,124.2087,124.4243,124.1311,124.3811,51814.0
2018-06-14 15:30:00,144.23,144.32,143.45,143.49,109780.0,124.3725,124.4501,123.6999,123.7344,109780.0
2018-06-15 09:30:00,143.51,143.78,142.5,142.55,119192.0,123.7516,123.9845,122.8807,122.9238,119192.0
2018-06-15 10:00:00,142.4,143.02,142.4,142.76,53855.0,122.7945,123.3291,122.7945,123.1049,53855.0
2018-06-15 10:30:00,142.7,142.97,142.36,142.92,11160.0,123.0532,123.286,122.76,123.2429,11160.0
2018-06-15 11:00:00,142.93,143.11,142.58,142.58,16158.0,123.2515,123.4067,122.9497,122.9497,16158.0
2018-06-15 11:30:00,142.61,142.95,142.5,142.95,12185.0,122.9756,123.2687,122.8807,123.2687,12185.0
2018-06-15 12:00:00,143.05,143.45,142.95,143.42,23587.0,123.355,123.6999,123.2687,123.674,23587.0
2018-06-15 12:30:00,143.45,143.52,143.25,143.34,52284.0,123.6999,123.7603,123.5274,123.605,52284.0
2018-06-15 13:00:00,143.34,144.27,143.28,144.16,40596.0,123.605,124.407,123.5533,124.3122,40596.0
2018-06-15 13:30:00,144.08,144.19,143.88,143.89,13032.0,124.2432,124.338,124.0707,124.0793,13032.0
2018-06-15 14:00:00,143.97,143.97,143.71,143.94,15700.0,124.1483,124.1483,123.9241,124.1224,15700.0
2018-06-15 14:30:00,143.95,144.12,143.86,143.96,12092.0,124.1311,124.2777,124.0535,124.1397,12092.0
2018-06-15 15:00:00,143.9,143.93,143.52,143.63,21016.0,124.0879,124.1138,123.7603,123.8551,21016.0
2018-06-15 15:30:00,143.63,143.88,143.46,143.77,109949.0,123.8551,124.0707,123.7085,123.9758,109949.0
2018-06-18 09:30:00,142.44,142.6,141.91,142.11,26480.0,122.829,122.9669,122.3719,122.5444,26480.0
2018-06-18 10:00:00,142.18,142.19,141.71,142.19,11697.0,122.6048,122.6134,122.1995,122.6134,11697.0
2018-06-18 10:30:00,142.12,143.0,142.12,142.67,78361.0,122.553,123.3119,122.553,123.0273,78361.0
2018-06-18 11:00:00,142.75,142.81,142.38,142.39,20502.0,123.0963,123.148,122.7772,122.7858,20502.0
2018-06-18 11:30:00,142.32,142.32,141.57,141.64,11911.0,122.7255,122.7255,122.0787,122.1391,11911.0
2018-06-18 12:00:00,141.65,141.86,141.59,141.61,13487.0,122.1477,122.3288,122.096,122.1132,13487.0
2018-06-18 12:30:00,141.63,141.99,141.59,141.99,5426.0,122.1305,122.4409,122.096,122.4409,5426.0
2018-06-18 13:00:00,142.09,142.28,142.09,142.25,5014.0,122.5271,122.691,122.5271,122.6651,5014.0
2018-06-18 13:30:00,142.2,142.27,142.06,142.17,4100.0,122.622,122.6824,122.5013,122.5961,4100.0
2018-06-18 14:00:00,142.21,142.47,142.04,142.36,13347.0,122.6306,122.8548,122.484,122.76,13347.0
2018-06-18 14:30:00,142.46,142.46,142.02,142.03,7200.0,122.8462,122.8462,122.4668,122.4754,7200.0
2018-06-18 15:00:00,142.03,142.12,141.95,142.12,10485.0,122.4754,122.553,122.4064,122.553,10485.0
2018-06-18 15:30:00,142.12,142.32,141.9,142.03,69393.0,122.553,122.7255,122.3633,122.4754,69393.0
2018-06-19 09:30:00,140.74,141.98,140.74,141.46,18389.0,121.363,122.4323,121.363,121.9839,18389.0
2018-06-19 10:00:00,141.44,141.78,141.19,141.26,12686.0,121.9666,122.2598,121.7511,121.8114,12686.0
2018-06-19 10:30:00,141.24,141.36,141.0,141.36,9273.0,121.7942,121.8977,121.5872,121.8977,9273.0
2018-06-19 11:00:00,141.33,141.38,141.0,141.12,9032.0,121.8718,121.9149,121.5872,121.6907,9032.0
2018-06-19 11:30:00,141.14,141.34,141.07,141.23,12115.0,121.7079,121.8804,121.6476,121.7856,12115.0
2018-06-19 12:00:00,141.26,141.26,141.04,141.14,10154.0,121.8114,121.8114,121.6217,121.7079,10154.0
2018-06-19 12:30:00,141.09,141.25,140.96,141.25,11544.0,121.6648,121.8028,121.5527,121.8028,11544.0
2018-06-19 13:00:00,141.31,141.43,141.12,141.19,9074.0,121.8545,121.958,121.6907,121.7511,9074.0
2018-06-19 13:30:00,141.28,141.41,141.14,141.36,6836.0,121.8287,121.9408,121.7079,121.8977,6836.0
2018-06-19 14:00:00,141.38,141.59,141.27,141.44,19120.0,121.9149,122.096,121.82,121.9666,19120.0
2018-06-19 14:30:00,141.46,141.57,141.38,141.53,11249.0,121.9839,122.0787,121.9149,122.0442,11249.0
2018-06-19 15:00:00,141.57,141.65,141.52,141.57,13264.0,122.0787,122.1477,122.0356,122.0787,13264.0
2018-06-19 15:30:00,141.58,141.76,141.34,141.64,62754.0,122.0874,122.2426,121.8804,122.1391,62754.0
2018-06-20 09:30:00,141.69,141.77,140.86,140.93,12645.0,122.1822,122.2512,121.4665,121.5269,12645.0
2018-06-20 10:00:00,141.0,141.05,140.27,140.34,12025.0,121.5872,121.6303,120.9577,121.0181,12025.0
2018-06-20 10:30:00,140.37,140.68,140.34,140.48,20217.0,121.044,121.3113,121.0181,121.1388,20217.0
2018-06-20 11:00:00,140.39,141.23,140.38,141.22,51487.0,121.0612,121.7856,121.0526,121.7769,51487.0
2018-06-20 11:30:00,141.23,141.53,141.11,141.22,15367.0,121.7856,122.0442,121.6821,121.7769,15367.0
2018-06-20 12:00:00,141.25,141.42,141.19,141.19,8997.0,121.8028,121.9494,121.7511,121.7511,8997.0
2018-06-20 12:30:00,141.21,141.25,140.88,141.16,8596.0,121.7683,121.8028,121.4837,121.7252,8596.0
2018-06-20 13:00:00,141.13,141.16,140.77,140.77,6357.0,121.6993,121.7252,121.3889,121.3889,6357.0
2018-06-20 13:30:00,140.78,141.04,140.73,141.04,12018.0,121.3975,121.6217,121.3544,121.6217,12018.0
2018-06-20 14:00:00,141.02,141.05,140.88,140.99,11126.0,121.6045,121.6303,121.4837,121.5786,11126.0
2018-06-20 14:30:00,140.99,141.06,140.69,140.98,33037.0,121.5786,121.639,121.3199,121.57,33037.0
2018-06-20 15:00:00,140.91,140.92,140.7,140.87,17599.0,121.5096,121.5182,121.3285,121.4751,17599.0
2018-06-20 15:30:00,140.85,140.96,140.53,140.56,75667.0,121.4579,121.5527,121.1819,121.2078,75667.0
2018-06-21 09:30:00,140.28,141.05,140.28,140.59,30937.0,120.9663,121.6303,120.9663,121.2337,30937.0
2018-06-21 10:00:00,140.59,140.77,140.14,140.15,9627.0,121.2337,121.3889,120.8456,120.8542,9627.0
2018-06-21 10:30:00,140.18,140.66,140.14,140.24,18398.0,120.8801,121.294,120.8456,120.9319,18398.0
2018-06-21 11:00:00,140.24,140.27,139.9,140.0,16083.0,120.9319,120.9577,120.6387,120.7249,16083.0
2018-06-21 11:30:00,139.99,140.36,139.78,140.16,11547.0,120.7163,121.0353,120.5352,120.8629,11547.0
2018-06-21 12:00:00,140.21,140.21,139.85,140.16,5323.0,120.906,120.906,120.5955,120.8629,5323.0
2018-06-21 12:30:00,140.17,140.32,140.17,140.19,5866.0,120.8715,121.0008,120.8715,120.8887,5866.0
2018-06-21 13:00:00,140.22,140.22,139.91,140.08,6520.0,120.9146,120.9146,120.6473,120.7939,6520.0
2018-06-21 13:30:00,140.03,140.19,139.85,140.15,11799.0,120.7508,120.8887,120.5955,120.8542,11799.0
2018-06-21 14:00:00,140.18,140.18,139.4,139.58,18558.0,120.8801,120.8801,120.2075,120.3627,18558.0
2018-06-21 14:30:00,139.58,139.64,139.51,139.51,13600.0,120.3627,120.4145,120.3024,120.3024,13600.0
2018-06-21 15:00:00,139.49,139.52,139.05,139.22,19551.0,120.2851,120.311,119.9057,120.0523,19551.0
2018-06-21 15:30:00,139.24,139.28,138.84,138.99,71820.0,120.0695,120.104,119.7246,119.854,71820.0
2018-06-22 09:30:00,139.76,139.76,138.19,138.42,33702.0,120.5179,120.5179,119.1641,119.3624,33702.0
2018-06-22 10:00:00,138.49,138.82,137.94,138.06,28711.0,119.4228,119.7074,118.9485,119.052,28711.0
2018-06-22 10:30:00,138.24,138.31,137.33,137.86,34505.0,119.2072,119.2676,118.4225,118.8795,34505.0
2018-06-22 11:00:00,137.89,138.13,137.65,138.11,21971.0,118.9054,119.1124,118.6984,119.0951,21971.0
2018-06-22 11:30:00,138.08,138.31,138.08,138.16,11837.0,119.0692,119.2676,119.0692,119.1382,11837.0
2018-06-22 12:00:00,138.16,138.37,138.06,138.09,29337.0,119.1382,119.3193,119.052,119.0779,29337.0
2018-06-22 12:30:00,138.11,138.16,137.76,137.81,11980.0,119.0951,119.1382,118.7933,118.8364,11980.0
2018-06-22 13:00:00,137.85,137.91,137.63,137.71,12413.0,118.8709,118.9226,118.6812,118.7502,12413.0
2018-06-22 13:30:00,137.68,137.87,137.56,137.84,16258.0,118.7243,118.8882,118.6208,118.8623,16258.0
2018-06-22 14:00:00,137.84,137.89,137.42,137.52,23809.0,118.8623,118.9054,118.5001,118.5863,23809.0
2018-06-22 14:30:00,137.5,137.72,137.23,137.71,44589.0,118.5691,118.7588,118.3363,118.7502,44589.0
2018-06-22 15:00:00,137.74,137.92,137.58,137.89,25795.0,118.7761,118.9313,118.6381,118.9054,25795.0
2018-06-22 15:30:00,137.9,138.09,137.61,137.64,121834.0,118.914,119.0779,118.664,118.6898,121834.0
2018-06-25 09:30:00,137.56,138.1,137.53,137.81,32087.0,118.6208,119.0865,118.595,118.8364,32087.0
2018-06-25 10:00:00,137.41,137.75,137.33,137.71,10855.0,118.4915,118.7847,118.4225,118.7502,10855.0
2018-06-25 10:30:00,137.72,137.82,137.42,137.44,7102.0,118.7588,118.845,118.5001,118.5174,7102.0
2018-06-25 11:00:00,137.35,137.38,136.83,136.83,13979.0,118.4397,118.4656,117.9913,117.9913,13979.0
2018-06-25 11:30:00,136.96,137.45,136.73,137.13,14719.0,118.1034,118.526,117.9051,118.25,14719.0
2018-06-25 12:00:00,137.13,137.37,136.9,137.04,21288.0,118.25,118.457,118.0517,118.1724,21288.0
2018-06-25 12:30:00,137.09,137.42,137.02,137.4,11465.0,118.2155,118.5001,118.1552,118.4829,11465.0
2018-06-25 13:00:00,137.35,137.46,137.17,137.44,8787.0,118.4397,118.5346,118.2845,118.5174,8787.0
2018-06-25 13:30:00,137.39,137.92,137.38,137.54,11414.0,118.4742,118.9313,118.4656,118.6036,11414.0
2018-06-25 14:00:00,137.57,137.57,137.3,137.34,5776.0,118.6295,118.6295,118.3966,118.4311,5776.0
2018-06-25 14:30:00,137.32,137.32,136.78,137.0,29654.0,118.4139,118.4139,117.9482,118.1379,29654.0
2018-06-25 15:00:00,137.03,137.03,136.47,136.75,15184.0,118.1638,118.1638,117.6809,117.9224,15184.0
2018-06-25 15:30:00,136.67,137.28,136.59,136.81,67158.0,117.8534,118.3794,117.7844,117.9741,67158.0
2018-06-26 09:30:00,137.06,137.57,136.73,137.01,34025.0,118.1897,118.6295,117.9051,118.1466,34025.0
2018-06-26 10:00:00,137.03,137.19,136.61,137.02,14406.0,118.1638,118.3018,117.8016,118.1552,14406.0
2018-06-26 10:30:00,137.03,137.09,136.6,137.01,10823.0,118.1638,118.2155,117.793,118.1466,10823.0
2018-06-26 11:00:00,136.96,137.23,136.95,137.01,4747.0,118.1034,118.3363,118.0948,118.1466,4747.0
2018-06-26 11:30:00,137.05,137.05,136.7,136.98,8373.0,118.1811,118.1811,117.8792,118.1207,8373.0
2018-06-26 12:00:00,136.99,137.22,136.93,136.93,8426.0,118.1293,118.3276,118.0776,118.0776,8426.0
2018-06-26 12:30:00,137.0,137.21,136.97,137.05,12320.0,118.1379,118.319,118.1121,118.1811,12320.0
2018-06-26 13:00:00,137.11,137.23,137.07,137.16,4360.0,118.2328,118.3363,118.1983,118.2759,4360.0
2018-06-26 13:30:00,137.08,137.11,136.85,137.06,42192.0,118.2069,118.2328,118.0086,118.1897,42192.0
2018-06-26 14:00:00,137.1,137.19,136.91,136.93,32814.0,118.2242,118.3018,118.0603,118.0776,32814.0
2018-06-26 14:30:00,136.94,137.18,136.85,137.03,24095.0,118.0862,118.2932,118.0086,118.1638,24095.0
2018-06-26 15:00:00,137.04,137.06,136.65,136.66,14565.0,118.1724,118.1897,117.8361,117.8447,14565.0
2018-06-26 15:30:00,136.73,136.81,136.28,136.36,34946.0,117.9051,117.9741,117.5171,117.5861,34946.0
2018-06-27 09:30:00,135.9,136.35,135.73,136.15,38057.0,117.1894,117.5774,117.0428,117.405,38057.0
2018-06-27 10:00:00,136.15,136.71,135.71,135.84,21820.0,117.405,117.8879,117.0255,117.1376,21820.0
2018-06-27 10:30:00,135.9,136.33,135.87,136.29,12149.0,117.1894,117.5602,117.1635,117.5257,12149.0
2018-06-27 11:00:00,136.4,136.48,135.74,135.74,7243.0,117.6205,117.6895,117.0514,117.0514,7243.0
2018-06-27 11:30:00,135.74,136.03,135.51,136.0,12156.0,117.0514,117.3015,116.8531,117.2756,12156.0
2018-06-27 12:00:00,136.04,136.22,135.95,136.19,4284.0,117.3101,117.4653,117.2325,117.4395,4284.0
2018-06-27 12:30:00,136.03,136.11,135.88,135.89,5851.0,117.3015,117.3705,117.1721,117.1808,5851.0
2018-06-27 13:00:00,135.92,135.97,135.39,135.4,10299.0,117.2066,117.2497,116.7496,116.7582,10299.0
2018-06-27 13:30:00,135.4,135.57,135.07,135.1,4180.0,116.7582,116.9048,116.4737,116.4995,4180.0
2018-06-27 14:00:00,135.13,135.13,134.52,134.52,7885.0,116.5254,116.5254,115.9994,115.9994,7885.0
2018-06-27 14:30:00,134.67,134.79,134.15,134.2,11815.0,116.1287,116.2322,115.6803,115.7234,11815.0
2018-06-27 15:00:00,134.2,134.21,133.47,133.79,21246.0,115.7234,115.7321,115.0939,115.3699,21246.0
2018-06-27 15:30:00,133.79,133.83,133.08,133.26,111474.0,115.3699,115.4044,114.7576,114.9129,111474.0
2018-06-28 09:30:00,133.12,133.82,132.79,133.69,36409.0,114.7921,115.3958,114.5076,115.2837,36409.0
2018-06-28 10:00:00,133.59,133.81,132.71,132.78,26872.0,115.1974,115.3871,114.4386,114.4989,26872.0
2018-06-28 10:30:00,132.7,133.36,132.53,133.35,13473.0,114.43,114.9991,114.2834,114.9905,13473.0
2018-06-28 11:00:00,133.41,133.43,132.99,133.42,8455.0,115.0422,115.0595,114.68,115.0508,8455.0
2018-06-28 11:30:00,133.34,133.46,133.0,133.31,8367.0,114.9818,115.0853,114.6887,114.956,8367.0
2018-06-28 12:00:00,133.33,133.49,133.17,133.18,5170.0,114.9732,115.1112,114.8352,114.8439,5170.0
2018-06-28 12:30:00,133.21,133.22,133.06,133.17,7468.0,114.8697,114.8784,114.7404,114.8352,7468.0
2018-06-28 13:00:00,133.14,133.21,133.04,133.11,8929.0,114.8094,114.8697,114.7231,114.7835,8929.0
2018-06-28 13:30:00,133.13,133.25,133.07,133.2,10744.0,114.8008,114.9042,114.749,114.8611,10744.0
2018-06-28 14:00:00,133.26,133.5,133.24,133.5,6623.0,114.9129,115.1198,114.8956,115.1198,6623.0
2018-06-28 14:30:00,133.48,133.62,133.21,133.62,5964.0,115.1026,115.2233,114.8697,115.2233,5964.0
2018-06-28 15:00:00,133.63,133.89,133.57,133.65,15222.0,115.2319,115.4561,115.1802,115.2492,15222.0
2018-06-28 15:30:00,133.64,133.7,133.24,133.38,44715.0,115.2405,115.2923,114.8956,115.0163,44715.0
2018-06-29 09:30:00,134.11,134.13,133.41,133.89,11643.0,115.6458,115.6631,115.0422,115.4561,11643.0
2018-06-29 10:00:00,133.94,134.52,133.94,134.45,44435.0,115.4992,115.9994,115.4992,115.939,44435.0
2018-06-29 10:30:00,134.41,135.18,134.33,135.18,6140.0,115.9045,116.5685,115.8355,116.5685,6140.0
2018-06-29 11:00:00,135.2,135.75,135.2,135.75,8666.0,116.5858,117.06,116.5858,117.06,8666.0
2018-06-29 11:30:00,135.72,135.93,135.47,135.48,12605.0,117.0342,117.2153,116.8186,116.8272,12605.0
2018-06-29 12:00:00,135.47,135.54,134.91,135.04,12159.0,116.8186,116.8789,116.3357,116.4478,12159.0
2018-06-29 12:30:00,135.04,135.05,134.7,134.82,12503.0,116.4478,116.4564,116.1546,116.2581,12503.0
2018-06-29 13:00:00,134.91,135.22,134.91,134.92,4935.0,116.3357,116.603,116.3357,116.3443,4935.0
2018-06-29 13:30:00,134.93,134.93,134.39,134.51,4257.0,116.3529,116.3529,115.8873,115.9908,4257.0
2018-06-29 14:00:00,134.54,134.62,134.27,134.27,6376.0,116.0166,116.0856,115.7838,115.7838,6376.0
2018-06-29 14:30:00,134.27,134.47,134.15,134.47,7688.0,115.7838,115.9563,115.6803,115.9563,7688.0
2018-06-29 15:00:00,134.5,134.7,134.13,134.23,10402.0,115.9821,116.1546,115.6631,115.7493,10402.0
2018-06-29 15:30:00,134.22,134.29,133.48,133.48,46212.0,115.7407,115.801,115.1026,115.1026,46212.0
2018-07-02 09:30:00,132.9,134.35,132.64,132.97,20243.0,114.6024,115.8528,114.3782,114.6628,20243.0
2018-07-02 10:00:00,133.09,133.27,132.76,132.79,8546.0,114.7663,114.9215,114.4817,114.5076,8546.0
2018-07-02 10:30:00,132.76,132.9,132.45,132.46,14616.0,114.4817,114.6024,114.2144,114.223,14616.0
2018-07-02 11:00:00,132.52,132.71,131.95,132.0,14675.0,114.2747,114.4386,113.7832,113.8263,14675.0
2018-07-02 11:30:00,132.0,132.62,131.72,132.56,24986.0,113.8263,114.361,113.5849,114.3092,24986.0
2018-07-02 12:00:00,132.5,132.55,132.27,132.49,4507.0,114.2575,114.3006,114.0592,114.2489,4507.0
2018-07-02 12:30:00,132.55,132.99,132.52,132.86,8377.0,114.3006,114.68,114.2747,114.5679,8377.0
2018-07-02 13:00:00,132.86,132.98,132.63,132.69,6351.0,114.5679,114.6714,114.3696,114.4213,6351.0
2018-07-02 13:30:00,132.75,133.02,132.64,132.64,8539.0,114.4731,114.7059,114.3782,114.3782,8539.0
2018-07-02 14:00:00,132.6,132.73,132.37,132.44,17296.0,114.3437,114.4558,114.1454,114.2058,17296.0
2018-07-02 14:30:00,132.48,132.64,132.39,132.62,9315.0,114.2402,114.3782,114.1626,114.361,9315.0
2018-07-02 15:00:00,132.61,133.16,132.6,133.12,12478.0,114.3523,114.8266,114.3437,114.7921,12478.0
2018-07-02 15:30:00,133.09,133.42,132.97,133.34,53252.0,114.7663,115.0508,114.6628,114.9818,53252.0
2018-07-03 09:30:00,133.82,135.2,133.82,134.84,24383.0,115.3958,116.5858,115.3958,116.2753,24383.0
2018-07-03 10:00:00,134.87,135.34,134.51,135.31,24030.0,116.3012,116.7065,115.9908,116.6806,24030.0
2018-07-03 10:30:00,135.23,135.65,135.22,135.47,23378.0,116.6116,116.9738,116.603,116.8186,23378.0
2018-07-03 11:00:00,135.5,135.8,135.42,135.53,25023.0,116.8445,117.1032,116.7755,116.8703,25023.0
2018-07-03 11:30:00,135.56,135.72,135.19,135.23,18517.0,116.8962,117.0342,116.5771,116.6116,18517.0
2018-07-03 12:00:00,135.28,135.34,134.95,135.1,27725.0,116.6547,116.7065,116.3702,116.4995,27725.0
2018-07-03 12:30:00,135.16,135.16,134.37,134.52,66916.0,116.5513,116.5513,115.87,115.9994,66916.0
2018-07-05 09:30:00,135.22,135.52,134.88,135.28,36578.0,116.603,116.8617,116.3098,116.6547,36578.0
2018-07-05 10:00:00,135.34,135.71,135.2,135.46,35989.0,116.7065,117.0255,116.5858,116.81,35989.0
2018-07-05 10:30:00,135.41,135.97,135.36,135.58,23884.0,116.7668,117.2497,116.7237,116.9134,23884.0
2018-07-05 11:00:00,135.49,135.73,135.44,135.68,22010.0,116.8358,117.0428,116.7927,116.9997,22010.0
2018-07-05 11:30:00,135.64,135.8,135.54,135.56,10000.0,116.9652,117.1032,116.8789,116.8962,10000.0
2018-07-05 12:00:00,135.56,135.67,135.28,135.44,10708.0,116.8962,116.991,116.6547,116.7927,10708.0
2018-07-05 12:30:00,135.34,135.73,135.33,135.56,22414.0,116.7065,117.0428,116.6979,116.8962,22414.0
2018-07-05 13:00:00,135.58,135.91,135.58,135.86,16536.0,116.9134,117.198,116.9134,117.1549,16536.0
2018-07-05 13:30:00,135.86,135.89,135.74,135.82,13770.0,117.1549,117.1808,117.0514,117.1204,13770.0
2018-07-05 14:00:00,135.79,135.9,135.44,135.59,21639.0,117.0945,117.1894,116.7927,116.9221,21639.0
2018-07-05 14:30:00,135.63,135.78,135.62,135.75,13906.0,116.9566,117.0859,116.9479,117.06,13906.0
2018-07-05 15:00:00,135.75,135.84,135.72,135.74,25965.0,117.06,117.1376,117.0342,117.0514,25965.0
2018-07-05 15:30:00,135.69,136.16,135.62,136.13,74617.0,117.0083,117.4136,116.9479,117.3877,74617.0
2018-07-06 09:30:00,135.42,135.77,135.27,135.5,26760.0,116.7755,117.0773,116.6461,116.8445,26760.0
2018-07-06 10:00:00,135.56,135.89,135.35,135.89,6990.0,116.8962,117.1808,116.7151,117.1808,6990.0
2018-07-06 10:30:00,135.89,136.07,135.78,135.88,23259.0,117.1808,117.336,117.0859,117.1721,23259.0
2018-07-06 11:00:00,135.94,136.38,135.85,136.2,9627.0,117.2239,117.6033,117.1463,117.4481,9627.0
2018-07-06 11:30:00,136.15,136.33,136.05,136.33,9025.0,117.405,117.5602,117.3187,117.5602,9025.0
2018-07-06 12:00:00,136.34,136.48,136.15,136.15,7594.0,117.5688,117.6895,117.405,117.405,7594.0
2018-07-06 12:30:00,136.21,136.21,135.98,136.08,6488.0,117.4567,117.4567,117.2584,117.3446,6488.0
2018-07-06 13:00:00,136.09,136.21,136.06,136.13,4817.0,117.3532,117.4567,117.3274,117.3877,4817.0
2018-07-06 13:30:00,136.17,136.19,135.89,136.04,9418.0,117.4222,117.4395,117.1808,117.3101,9418.0
2018-07-06 14:00:00,135.98,136.0,135.83,135.88,7998.0,117.2584,117.2756,117.129,117.1721,7998.0
2018-07-06 14:30:00,135.88,135.92,135.71,135.77,8243.0,117.1721,117.2066,117.0255,117.0773,8243.0
2018-07-06 15:00:00,135.77,135.88,135.71,135.87,24413.0,117.0773,117.1721,117.0255,117.1635,24413.0
2018-07-06 15:30:00,135.85,135.94,135.64,135.83,52204.0,117.1463,117.2239,116.9652,117.129,52204.0
2018-07-09 09:30:00,136.5,138.12,136.1,137.94,13746.0,117.7068,119.1037,117.3618,118.9485,13746.0
2018-07-09 10:00:00,137.77,138.03,137.67,138.02,9260.0,118.8019,119.0261,118.7157,119.0175,9260.0
2018-07-09 10:30:00,138.13,138.58,138.12,138.44,16598.0,119.1124,119.5004,119.1037,119.3797,16598.0
2018-07-09 11:00:00,138.51,138.97,138.37,138.42,8457.0,119.44,119.8367,119.3193,119.3624,8457.0
2018-07-09 11:30:00,138.38,138.65,138.33,138.65,9053.0,119.3279,119.5608,119.2848,119.5608,9053.0
2018-07-09 12:00:00,138.59,139.09,138.59,139.05,6349.0,119.509,119.9402,119.509,119.9057,6349.0
2018-07-09 12:30:00,139.02,139.16,138.99,139.16,8498.0,119.8798,120.0005,119.854,120.0005,8498.0
2018-07-09 13:00:00,139.1,139.18,139.02,139.05,8327.0,119.9488,120.0178,119.8798,119.9057,8327.0
2018-07-09 13:30:00,139.11,139.17,139.0,139.14,4672.0,119.9574,120.0092,119.8626,119.9833,4672.0
2018-07-09 14:00:00,139.12,139.32,139.03,139.32,7977.0,119.9661,120.1385,119.8884,120.1385,7977.0
2018-07-09 14:30:00,139.3,139.74,139.3,139.6,14111.0,120.1213,120.5007,120.1213,120.38,14111.0
2018-07-09 15:00:00,139.56,139.59,139.25,139.39,51561.0,120.3455,120.3713,120.0782,120.1989,51561.0
2018-07-09 15:30:00,139.38,139.48,139.07,139.21,61817.0,120.1903,120.2765,119.9229,120.0437,61817.0
2018-07-10 09:30:00,139.17,139.2,137.81,138.42,19301.0,120.0092,120.035,118.8364,119.3624,19301.0
2018-07-10 10:00:00,138.23,138.59,138.19,138.59,5904.0,119.1986,119.509,119.1641,119.509,5904.0
2018-07-10 10:30:00,138.55,138.77,138.29,138.66,7482.0,119.4745,119.6642,119.2503,119.5694,7482.0
2018-07-10 11:00:00,138.66,138.68,138.21,138.54,32646.0,119.5694,119.5866,119.1813,119.4659,32646.0
2018-07-10 11:30:00,138.56,138.68,138.47,138.52,8998.0,119.4832,119.5866,119.4055,119.4487,8998.0
2018-07-10 12:00:00,138.59,138.59,138.19,138.22,15328.0,119.509,119.509,119.1641,119.19,15328.0
2018-07-10 12:30:00,138.24,138.35,137.91,138.02,22963.0,119.2072,119.3021,118.9226,119.0175,22963.0
2018-07-10 13:00:00,138.02,138.22,137.97,138.05,7309.0,119.0175,119.19,118.9744,119.0434,7309.0
2018-07-10 13:30:00,138.04,138.33,138.04,138.25,7500.0,119.0347,119.2848,119.0347,119.2158,7500.0
2018-07-10 14:00:00,138.31,138.42,138.17,138.3,5747.0,119.2676,119.3624,119.1469,119.259,5747.0
2018-07-10 14:30:00,138.24,138.32,138.13,138.27,5897.0,119.2072,119.2762,119.1124,119.2331,5897.0
2018-07-10 15:00:00,138.24,138.44,138.17,138.37,10024.0,119.2072,119.3797,119.1469,119.3193,10024.0
2018-07-10 15:30:00,138.44,138.48,138.1,138.34,75882.0,119.3797,119.4142,119.0865,119.2934,75882.0
2018-07-11 09:30:00,137.78,138.19,136.64,137.01,16950.0,118.8105,119.1641,117.8275,118.1466,16950.0
2018-07-11 10:00:00,137.02,137.22,136.58,136.81,12294.0,118.1552,118.3276,117.7758,117.9741,12294.0
2018-07-11 10:30:00,136.84,137.0,136.61,136.65,7116.0,118.0,118.1379,117.8016,117.8361,7116.0
2018-07-11 11:00:00,136.79,136.95,136.6,136.66,7588.0,117.9568,118.0948,117.793,117.8447,7588.0
2018-07-11 11:30:00,136.61,136.76,136.14,136.28,7255.0,117.8016,117.931,117.3963,117.5171,7255.0
2018-07-11 12:00:00,136.28,136.42,136.11,136.42,3221.0,117.5171,117.6378,117.3705,117.6378,3221.0
2018-07-11 12:30:00,136.43,136.5,136.25,136.25,5461.0,117.6464,117.7068,117.4912,117.4912,5461.0
2018-07-11 13:00:00,136.22,136.52,136.1,136.36,4134.0,117.4653,117.724,117.3618,117.5861,4134.0
2018-07-11 13:30:00,136.37,136.47,136.04,136.09,4255.0,117.5947,117.6809,117.3101,117.3532,4255.0
2018-07-11 14:00:00,136.01,136.13,135.6,135.88,8003.0,117.2842,117.3877,116.9307,117.1721,8003.0
2018-07-11 14:30:00,135.99,136.19,135.99,136.08,11243.0,117.267,117.4395,117.267,117.3446,11243.0
2018-07-11 15:00:00,136.14,136.3,136.05,136.23,26257.0,117.3963,117.5343,117.3187,117.4739,26257.0
2018-07-11 15:30:00,136.25,136.65,136.01,136.11,92758.0,117.4912,117.8361,117.2842,117.3705,92758.0
2018-07-12 09:30:00,136.92,136.99,135.59,135.82,9785.0,118.0689,118.1293,116.9221,117.1204,9785.0
2018-07-12 10:00:00,135.78,135.84,135.34,135.74,11845.0,117.0859,117.1376,116.7065,117.0514,11845.0
2018-07-12 10:30:00,135.77,135.77,134.94,135.09,6597.0,117.0773,117.0773,116.3616,116.4909,6597.0
2018-07-12 11:00:00,135.14,135.14,134.38,134.41,20138.0,116.534,116.534,115.8787,115.9045,20138.0
2018-07-12 11:30:00,134.42,135.54,134.36,135.52,17742.0,115.9131,116.8789,115.8614,116.8617,17742.0
2018-07-12 12:00:00,135.58,135.74,135.44,135.74,7772.0,116.9134,117.0514,116.7927,117.0514,7772.0
2018-07-12 12:30:00,135.79,136.05,135.71,135.96,7479.0,117.0945,117.3187,117.0255,117.2411,7479.0
2018-07-12 13:00:00,136.01,136.52,136.0,136.3,15178.0,117.2842,117.724,117.2756,117.5343,15178.0
2018-07-12 13:30:00,136.24,136.29,135.78,135.9,6810.0,117.4826,117.5257,117.0859,117.1894,6810.0
2018-07-12 14:00:00,135.99,135.99,135.66,135.66,5554.0,117.267,117.267,116.9824,116.9824,5554.0
2018-07-12 14:30:00,135.67,135.86,135.63,135.7,3346.0,116.991,117.1549,116.9566,117.0169,3346.0
2018-07-12 15:00:00,135.75,135.89,135.59,135.87,5084.0,117.06,117.1808,116.9221,117.1635,5084.0
2018-07-12 15:30:00,135.88,136.14,135.81,135.99,31680.0,117.1721,117.3963,117.1118,117.267,31680.0
2018-07-13 09:30:00,135.28,136.41,135.28,136.11,19829.0,116.6547,117.6292,116.6547,117.3705,19829.0
2018-07-13 10:00:00,136.11,136.46,135.94,136.1,11924.0,117.3705,117.6723,117.2239,117.3618,11924.0
2018-07-13 10:30:00,136.02,136.57,135.93,136.54,7477.0,117.2929,117.7671,117.2153,117.7413,7477.0
2018-07-13 11:00:00,136.6,136.92,136.49,136.69,9200.0,117.793,118.0689,117.6982,117.8706,9200.0
2018-07-13 11:30:00,136.69,136.69,136.28,136.51,8541.0,117.8706,117.8706,117.5171,117.7154,8541.0
2018-07-13 12:00:00,136.4,136.52,136.32,136.4,5676.0,117.6205,117.724,117.5516,117.6205,5676.0
2018-07-13 12:30:00,136.39,136.39,136.19,136.35,4846.0,117.6119,117.6119,117.4395,117.5774,4846.0
2018-07-13 13:00:00,136.43,136.61,136.31,136.54,15825.0,117.6464,117.8016,117.5429,117.7413,15825.0
2018-07-13 13:30:00,136.46,136.46,136.07,136.08,3195.0,117.6723,117.6723,117.336,117.3446,3195.0
2018-07-13 14:00:00,136.02,136.03,135.82,135.94,6612.0,117.2929,117.3015,117.1204,117.2239,6612.0
2018-07-13 14:30:00,135.89,136.11,135.88,136.07,14428.0,117.1808,117.3705,117.1721,117.336,14428.0
2018-07-13 15:00:00,136.11,136.54,136.11,136.49,18549.0,117.3705,117.7413,117.3705,117.6982,18549.0
2018-07-13 15:30:00,136.52,136.66,136.19,136.4,66462.0,117.724,117.8447,117.4395,117.6205,66462.0
2018-07-16 09:30:00,136.19,137.01,136.19,136.78,23297.0,117.4395,118.1466,117.4395,117.9482,23297.0
2018-07-16 10:00:00,136.84,137.37,136.78,136.82,4200.0,118.0,118.457,117.9482,117.9827,4200.0
2018-07-16 10:30:00,136.93,137.01,136.64,136.81,20523.0,118.0776,118.1466,117.8275,117.9741,20523.0
2018-07-16 11:00:00,136.77,137.06,136.74,137.06,17241.0,117.9396,118.1897,117.9137,118.1897,17241.0
2018-07-16 11:30:00,136.95,137.03,136.75,136.75,6099.0,118.0948,118.1638,117.9224,117.9224,6099.0
2018-07-16 12:00:00,136.72,136.97,136.56,136.85,4653.0,117.8965,118.1121,117.7585,118.0086,4653.0
2018-07-16 12:30:00,136.83,137.16,136.8,137.13,4190.0,117.9913,118.2759,117.9655,118.25,4190.0
2018-07-16 13:00:00,137.17,137.45,137.16,137.41,7031.0,118.2845,118.526,118.2759,118.4915,7031.0
2018-07-16 13:30:00,137.41,137.67,137.4,137.47,13066.0,118.4915,118.7157,118.4829,118.5432,13066.0
2018-07-16 14:00:00,137.5,137.8,137.42,137.8,13725.0,118.5691,118.8278,118.5001,118.8278,13725.0
2018-07-16 14:30:00,137.75,137.76,137.37,137.44,8843.0,118.7847,118.7933,118.457,118.5174,8843.0
2018-07-16 15:00:00,137.44,137.5,137.15,137.34,9291.0,118.5174,118.5691,118.2673,118.4311,9291.0
2018-07-16 15:30:00,137.31,137.77,137.31,137.75,38200.0,118.4053,118.8019,118.4053,118.7847,38200.0
2018-07-17 09:30:00,137.65,138.3,137.65,137.81,11956.0,118.6984,119.259,118.6984,118.8364,11956.0
2018-07-17 10:00:00,137.83,138.42,137.68,138.42,22643.0,118.8537,119.3624,118.7243,119.3624,22643.0
2018-07-17 10:30:00,138.39,138.52,138.02,138.13,20889.0,119.3366,119.4487,119.0175,119.1124,20889.0
2018-07-17 11:00:00,138.12,138.26,137.97,138.21,9418.0,119.1037,119.2245,118.9744,119.1813,9418.0
2018-07-17 11:30:00,138.17,138.21,137.81,137.87,26495.0,119.1469,119.1813,118.8364,118.8882,26495.0
2018-07-17 12:00:00,137.84,138.31,137.84,138.22,13811.0,118.8623,119.2676,118.8623,119.19,13811.0
2018-07-17 12:30:00,138.19,138.26,138.04,138.1,10997.0,119.1641,119.2245,119.0347,119.0865,10997.0
2018-07-17 13:00:00,138.12,138.24,137.78,137.78,12248.0,119.1037,119.2072,118.8105,118.8105,12248.0
2018-07-17 13:30:00,137.83,137.83,137.52,137.75,8980.0,118.8537,118.8537,118.5863,118.7847,8980.0
2018-07-17 14:00:00,137.77,137.83,137.67,137.83,7168.0,118.8019,118.8537,118.7157,118.8537,7168.0
2018-07-17 14:30:00,137.82,137.83,137.71,137.72,7608.0,118.845,118.8537,118.7502,118.7588,7608.0
2018-07-17 15:00:00,137.68,137.8,137.6,137.6,10929.0,118.7243,118.8278,118.6553,118.6553,10929.0
2018-07-17 15:30:00,137.66,137.69,137.19,137.41,64569.0,118.7071,118.7329,118.3018,118.4915,64569.0
2018-07-18 09:30:00,137.45,139.01,137.45,138.91,14194.0,118.526,119.8712,118.526,119.785,14194.0
2018-07-18 10:00:00,138.84,139.87,138.74,139.61,18560.0,119.7246,120.6128,119.6384,120.3886,18560.0
2018-07-18 10:30:00,139.58,140.59,139.54,140.54,16330.0,120.3627,121.2337,120.3282,121.1906,16330.0
2018-07-18 11:00:00,140.46,140.63,140.05,140.16,15323.0,121.1216,121.2682,120.768,120.8629,15323.0
2018-07-18 11:30:00,140.17,140.58,140.17,140.28,11796.0,120.8715,121.225,120.8715,120.9663,11796.0
2018-07-18 12:00:00,140.4,140.85,140.3,140.85,6904.0,121.0698,121.4579,120.9836,121.4579,6904.0
2018-07-18 12:30:00,140.85,140.89,140.56,140.61,6518.0,121.4579,121.4924,121.2078,121.2509,6518.0
2018-07-18 13:00:00,140.61,140.61,140.09,140.17,8137.0,121.2509,121.2509,120.8025,120.8715,8137.0
2018-07-18 13:30:00,140.26,140.28,139.92,140.07,8515.0,120.9491,120.9663,120.6559,120.7853,8515.0
2018-07-18 14:00:00,139.96,140.28,139.83,140.28,8441.0,120.6904,120.9663,120.5783,120.9663,8441.0
2018-07-18 14:30:00,140.27,140.67,140.24,140.44,12476.0,120.9577,121.3027,120.9319,121.1043,12476.0
2018-07-18 15:00:00,140.47,140.47,140.13,140.14,15794.0,121.1302,121.1302,120.837,120.8456,15794.0
2018-07-18 15:30:00,140.11,140.49,140.08,140.33,50754.0,120.8198,121.1474,120.7939,121.0095,50754.0
2018-07-19 09:30:00,139.85,140.24,138.72,139.05,7302.0,120.5955,120.9319,119.6211,119.9057,7302.0
2018-07-19 10:00:00,138.76,138.98,138.37,138.49,10998.0,119.6556,119.8453,119.3193,119.4228,10998.0
2018-07-19 10:30:00,138.53,138.94,138.52,138.68,9558.0,119.4573,119.8108,119.4487,119.5866,9558.0
2018-07-19 11:00:00,138.64,139.21,138.58,139.01,33841.0,119.5521,120.0437,119.5004,119.8712,33841.0
2018-07-19 11:30:00,139.1,139.17,138.98,139.09,30021.0,119.9488,120.0092,119.8453,119.9402,30021.0
2018-07-19 12:00:00,139.06,139.12,138.68,138.85,36808.0,119.9143,119.9661,119.5866,119.7332,36808.0
2018-07-19 12:30:00,138.84,138.87,138.06,138.09,40560.0,119.7246,119.7505,119.052,119.0779,40560.0
2018-07-19 13:00:00,138.12,138.15,137.7,137.81,6400.0,119.1037,119.1296,118.7416,118.8364,6400.0
2018-07-19 13:30:00,137.71,138.17,137.71,138.1,39157.0,118.7502,119.1469,118.7502,119.0865,39157.0
2018-07-19 14:00:00,138.1,138.91,138.1,138.71,28932.0,119.0865,119.785,119.0865,119.6125,28932.0
2018-07-19 14:30:00,138.68,138.68,138.18,138.5,13782.0,119.5866,119.5866,119.1555,119.4314,13782.0
2018-07-19 15:00:00,138.47,138.69,138.29,138.37,8244.0,119.4055,119.5953,119.2503,119.3193,8244.0
2018-07-19 15:30:00,138.37,138.41,137.8,138.13,65256.0,119.3193,119.3538,118.8278,119.1124,65256.0
2018-07-20 09:30:00,138.35,138.35,137.23,137.55,4286.0,119.3021,119.3021,118.3363,118.6122,4286.0
2018-07-20 10:00:00,137.61,138.4,137.61,138.1,10225.0,118.664,119.3452,118.664,119.0865,10225.0
2018-07-20 10:30:00,138.11,138.19,137.56,137.64,3700.0,119.0951,119.1641,118.6208,118.6898,3700.0
2018-07-20 11:00:00,137.69,138.34,137.65,138.22,8484.0,118.7329,119.2934,118.6984,119.19,8484.0
2018-07-20 11:30:00,138.28,138.38,138.14,138.23,13217.0,119.2417,119.3279,119.121,119.1986,13217.0
2018-07-20 12:00:00,138.14,138.59,138.14,138.44,5709.0,119.121,119.509,119.121,119.3797,5709.0
2018-07-20 12:30:00,138.5,138.6,138.41,138.42,8162.0,119.4314,119.5176,119.3538,119.3624,8162.0
2018-07-20 13:00:00,138.46,138.52,138.31,138.51,3320.0,119.3969,119.4487,119.2676,119.44,3320.0
2018-07-20 13:30:00,138.48,138.56,138.48,138.48,1854.0,119.4142,119.4832,119.4142,119.4142,1854.0
2018-07-20 14:00:00,138.49,138.54,138.19,138.19,4213.0,119.4228,119.4659,119.1641,119.1641,4213.0
2018-07-20 14:30:00,138.16,138.21,137.96,138.13,3125.0,119.1382,119.1813,118.9658,119.1124,3125.0
2018-07-20 15:00:00,138.1,138.28,138.07,138.19,7285.0,119.0865,119.2417,119.0606,119.1641,7285.0
2018-07-20 15:30:00,138.21,138.58,138.12,138.31,76905.0,119.1813,119.5004,119.1037,119.2676,76905.0
2018-07-23 09:30:00,137.81,138.58,137.55,138.25,12183.0,118.8364,119.5004,118.6122,119.2158,12183.0
2018-07-23 10:00:00,138.24,138.35,137.44,137.44,19952.0,119.2072,119.3021,118.5174,118.5174,19952.0
2018-07-23 10:30:00,137.54,137.86,137.12,137.85,99245.0,118.6036,118.8795,118.2414,118.8709,99245.0
2018-07-23 11:00:00,137.85,138.8,137.85,138.65,12188.0,118.8709,119.6901,118.8709,119.5608,12188.0
2018-07-23 11:30:00,138.6,138.79,138.52,138.71,15242.0,119.5176,119.6815,119.4487,119.6125,15242.0
2018-07-23 12:00:00,138.68,138.88,138.61,138.84,11977.0,119.5866,119.7591,119.5263,119.7246,11977.0
2018-07-23 12:30:00,138.94,139.26,138.94,139.12,20800.0,119.8108,120.0868,119.8108,119.9661,20800.0
2018-07-23 13:00:00,139.16,139.18,139.06,139.12,6479.0,120.0005,120.0178,119.9143,119.9661,6479.0
2018-07-23 13:30:00,139.12,139.27,138.99,139.22,25268.0,119.9661,120.0954,119.854,120.0523,25268.0
2018-07-23 14:00:00,139.22,139.33,139.12,139.12,2721.0,120.0523,120.1471,119.9661,119.9661,2721.0
2018-07-23 14:30:00,139.07,139.23,138.97,139.05,8741.0,119.9229,120.0609,119.8367,119.9057,8741.0
2018-07-23 15:00:00,139.01,139.13,138.65,138.77,6101.0,119.8712,119.9747,119.5608,119.6642,6101.0
2018-07-23 15:30:00,138.77,138.87,138.67,138.79,28276.0,119.6642,119.7505,119.578,119.6815,28276.0
2018-07-24 09:30:00,138.74,139.4,137.95,138.99,16265.0,119.6384,120.2075,118.9571,119.854,16265.0
2018-07-24 10:00:00,139.28,139.53,139.0,139.31,13847.0,120.104,120.3196,119.8626,120.1299,13847.0
2018-07-24 10:30:00,139.28,139.35,139.01,139.08,8572.0,120.104,120.1644,119.8712,119.9316,8572.0
2018-07-24 11:00:00,139.07,139.09,138.71,138.96,8716.0,119.9229,119.9402,119.6125,119.8281,8716.0
2018-07-24 11:30:00,138.87,139.0,138.68,138.68,7266.0,119.7505,119.8626,119.5866,119.5866,7266.0
2018-07-24 12:00:00,138.72,138.81,138.53,138.72,9121.0,119.6211,119.6987,119.4573,119.6211,9121.0
2018-07-24 12:30:00,138.72,139.22,138.58,139.22,10862.0,119.6211,120.0523,119.5004,120.0523,10862.0
2018-07-24 13:00:00,139.25,139.29,138.84,138.94,10929.0,120.0782,120.1126,119.7246,119.8108,10929.0
2018-07-24 13:30:00,138.96,139.01,138.62,138.62,8825.0,119.8281,119.8712,119.5349,119.5349,8825.0
2018-07-24 14:00:00,138.56,138.62,138.02,138.02,7762.0,119.4832,119.5349,119.0175,119.0175,7762.0
2018-07-24 14:30:00,137.99,138.25,137.81,138.16,17618.0,118.9916,119.2158,118.8364,119.1382,17618.0
2018-07-24 15:00:00,138.17,138.24,138.1,138.14,8995.0,119.1469,119.2072,119.0865,119.121,8995.0
2018-07-24 15:30:00,138.18,138.55,138.14,138.42,58155.0,119.1555,119.4745,119.121,119.3624,58155.0
2018-07-25 09:30:00,137.93,138.42,137.38,137.6,10814.0,118.9399,119.3624,118.4656,118.6553,10814.0
2018-07-25 10:00:00,137.6,137.86,136.87,136.87,3883.0,118.6553,118.8795,118.0258,118.0258,3883.0
2018-07-25 10:30:00,136.84,137.26,136.8,137.08,6298.0,118.0,118.3621,117.9655,118.2069,6298.0
2018-07-25 11:00:00,136.89,137.05,136.7,136.76,9735.0,118.0431,118.1811,117.8792,117.931,9735.0
2018-07-25 11:30:00,136.81,137.26,136.36,137.2,5947.0,117.9741,118.3621,117.5861,118.3104,5947.0
2018-07-25 12:00:00,137.25,137.84,137.25,137.82,5961.0,118.3535,118.8623,118.3535,118.845,5961.0
2018-07-25 12:30:00,137.72,137.89,137.49,137.77,14000.0,118.7588,118.9054,118.5605,118.8019,14000.0
2018-07-25 13:00:00,137.73,137.77,137.37,137.38,7619.0,118.7674,118.8019,118.457,118.4656,7619.0
2018-07-25 13:30:00,137.38,137.82,137.34,137.73,10108.0,118.4656,118.845,118.4311,118.7674,10108.0
2018-07-25 14:00:00,137.75,138.17,137.63,137.84,14285.0,118.7847,119.1469,118.6812,118.8623,14285.0
2018-07-25 14:30:00,137.88,138.27,137.87,138.18,9829.0,118.8968,119.2331,118.8882,119.1555,9829.0
2018-07-25 15:00:00,138.12,138.2,137.93,138.01,12765.0,119.1037,119.1727,118.9399,119.0089,12765.0
2018-07-25 15:30:00,137.97,138.99,137.97,138.91,49572.0,118.9744,119.854,118.9744,119.785,49572.0
2018-07-26 09:30:00,139.15,140.97,138.4,140.39,40075.0,119.9919,121.5613,119.3452,121.0612,40075.0
2018-07-26 10:00:00,140.5,140.69,140.06,140.31,11034.0,121.1561,121.3199,120.7766,120.9922,11034.0
2018-07-26 10:30:00,140.45,140.98,140.23,140.84,18406.0,121.1129,121.57,120.9232,121.4492,18406.0
2018-07-26 11:00:00,140.76,141.17,140.73,140.96,8200.0,121.3803,121.7338,121.3544,121.5527,8200.0
2018-07-26 11:30:00,140.84,141.19,140.44,140.46,8322.0,121.4492,121.7511,121.1043,121.1216,8322.0
2018-07-26 12:00:00,140.45,140.58,140.33,140.37,6269.0,121.1129,121.225,121.0095,121.044,6269.0
2018-07-26 12:30:00,140.38,140.38,139.95,139.97,16658.0,121.0526,121.0526,120.6818,120.699,16658.0
2018-07-26 13:00:00,139.97,140.68,139.97,140.67,19334.0,120.699,121.3113,120.699,121.3027,19334.0
2018-07-26 13:30:00,140.61,140.63,140.3,140.36,2100.0,121.2509,121.2682,120.9836,121.0353,2100.0
2018-07-26 14:00:00,140.39,140.57,140.3,140.52,25453.0,121.0612,121.2164,120.9836,121.1733,25453.0
2018-07-26 14:30:00,140.56,140.93,140.51,140.86,9417.0,121.2078,121.5269,121.1647,121.4665,9417.0
2018-07-26 15:00:00,140.89,141.13,140.83,141.04,23744.0,121.4924,121.6993,121.4406,121.6217,23744.0
2018-07-26 15:30:00,141.08,141.49,140.42,140.95,87529.0,121.6562,122.0098,121.0871,121.5441,87529.0
2018-07-27 09:30:00,139.42,139.42,135.0,136.08,63170.0,120.2248,120.2248,116.4133,117.3446,63170.0
2018-07-27 10:00:00,136.08,137.63,136.02,137.63,53290.0,117.3446,118.6812,117.2929,118.6812,53290.0
2018-07-27 10:30:00,137.59,137.59,136.36,137.11,23842.0,118.6467,118.6467,117.5861,118.2328,23842.0
2018-07-27 11:00:00,137.11,137.62,136.91,137.31,40882.0,118.2328,118.6726,118.0603,118.4053,40882.0
2018-07-27 11:30:00,137.06,137.11,136.42,136.98,18505.0,118.1897,118.2328,117.6378,118.1207,18505.0
2018-07-27 12:00:00,136.93,137.04,136.38,136.76,35121.0,118.0776,118.1724,117.6033,117.931,35121.0
2018-07-27 12:30:00,136.79,136.8,136.45,136.56,16733.0,117.9568,117.9655,117.6637,117.7585,16733.0
2018-07-27 13:00:00,136.48,136.48,136.14,136.25,23078.0,117.6895,117.6895,117.3963,117.4912,23078.0
2018-07-27 13:30:00,136.21,137.06,136.15,137.01,23819.0,117.4567,118.1897,117.405,118.1466,23819.0
2018-07-27 14:00:00,137.0,137.05,136.58,137.04,39974.0,118.1379,118.1811,117.7758,118.1724,39974.0
2018-07-27 14:30:00,136.98,137.17,136.68,137.0,16390.0,118.1207,118.2845,117.862,118.1379,16390.0
2018-07-27 15:00:00,137.03,137.03,136.83,136.99,25573.0,118.1638,118.1638,117.9913,118.1293,25573.0
2018-07-27 15:30:00,137.0,137.59,136.76,136.89,105165.0,118.1379,118.6467,117.931,118.0431,105165.0
2018-07-30 09:30:00,138.22,141.49,138.22,140.98,36657.0,119.19,122.0098,119.19,121.57,36657.0
2018-07-30 10:00:00,140.93,141.6,140.48,141.4,24944.0,121.5269,122.1046,121.1388,121.9321,24944.0
2018-07-30 10:30:00,141.48,141.48,139.96,140.36,25756.0,122.0011,122.0011,120.6904,121.0353,25756.0
2018-07-30 11:00:00,140.28,140.67,140.01,140.17,18749.0,120.9663,121.3027,120.7335,120.8715,18749.0
2018-07-30 11:30:00,140.18,140.89,140.18,140.69,13775.0,120.8801,121.4924,120.8801,121.3199,13775.0
2018-07-30 12:00:00,140.6,140.6,140.01,140.16,8834.0,121.2423,121.2423,120.7335,120.8629,8834.0
2018-07-30 12:30:00,140.13,140.42,140.07,140.3,8510.0,120.837,121.0871,120.7853,120.9836,8510.0
2018-07-30 13:00:00,140.35,140.35,139.93,140.22,13355.0,121.0267,121.0267,120.6645,120.9146,13355.0
2018-07-30 13:30:00,140.34,140.51,140.21,140.5,5968.0,121.0181,121.1647,120.906,121.1561,5968.0
2018-07-30 14:00:00,140.55,140.55,140.11,140.13,7691.0,121.1992,121.1992,120.8198,120.837,7691.0
2018-07-30 14:30:00,140.09,140.2,139.69,139.83,17265.0,120.8025,120.8974,120.4576,120.5783,17265.0
2018-07-30 15:00:00,139.73,139.87,139.62,139.64,12059.0,120.4921,120.6128,120.3972,120.4145,12059.0
2018-07-30 15:30:00,139.62,140.01,139.58,139.85,36270.0,120.3972,120.7335,120.3627,120.5955,36270.0
2018-07-31 09:30:00,139.69,140.77,139.33,140.51,21839.0,120.4576,121.3889,120.1471,121.1647,21839.0
2018-07-31 10:00:00,140.64,140.69,140.19,140.35,13248.0,121.2768,121.3199,120.8887,121.0267,13248.0
2018-07-31 10:30:00,140.34,140.41,139.91,140.01,20023.0,121.0181,121.0784,120.6473,120.7335,20023.0
2018-07-31 11:00:00,140.02,140.56,139.93,140.28,24481.0,120.7421,121.2078,120.6645,120.9663,24481.0
2018-07-31 11:30:00,140.41,140.58,140.15,140.31,10025.0,121.0784,121.225,120.8542,120.9922,10025.0
2018-07-31 12:00:00,140.41,140.59,140.19,140.59,7501.0,121.0784,121.2337,120.8887,121.2337,7501.0
2018-07-31 12:30:00,140.59,140.84,140.45,140.76,7011.0,121.2337,121.4492,121.1129,121.3803,7011.0
2018-07-31 13:00:00,140.84,140.98,140.75,140.89,8192.0,121.4492,121.57,121.3716,121.4924,8192.0
2018-07-31 13:30:00,140.96,141.24,140.96,141.15,8678.0,121.5527,121.7942,121.5527,121.7166,8678.0
2018-07-31 14:00:00,141.14,141.23,141.05,141.16,17734.0,121.7079,121.7856,121.6303,121.7252,17734.0
2018-07-31 14:30:00,141.2,141.62,141.2,141.3,10691.0,121.7597,122.1219,121.7597,121.8459,10691.0
2018-07-31 15:00:00,141.33,141.52,141.24,141.36,18800.0,121.8718,122.0356,121.7942,121.8977,18800.0
2018-07-31 15:30:00,141.35,141.6,141.22,141.5,65530.0,121.889,122.1046,121.7769,122.0184,65530.0
2018-08-01 09:30:00,141.75,143.01,141.45,142.79,29857.0,122.234,123.3205,121.9753,123.1308,29857.0
2018-08-01 10:00:00,142.84,143.97,142.76,143.35,25837.0,123.1739,124.1483,123.1049,123.6137,25837.0
2018-08-01 10:30:00,143.18,143.38,142.55,142.61,21965.0,123.4671,123.6395,122.9238,122.9756,21965.0
2018-08-01 11:00:00,142.61,142.71,141.81,141.81,23753.0,122.9756,123.0618,122.2857,122.2857,23753.0
2018-08-01 11:30:00,141.77,141.99,141.28,141.74,17189.0,122.2512,122.4409,121.8287,122.2253,17189.0
2018-08-01 12:00:00,141.7,141.7,141.24,141.24,16227.0,122.1908,122.1908,121.7942,121.7942,16227.0
2018-08-01 12:30:00,141.24,141.64,141.0,141.55,14892.0,121.7942,122.1391,121.5872,122.0615,14892.0
2018-08-01 13:00:00,141.53,141.72,141.32,141.32,33504.0,122.0442,122.2081,121.8632,121.8632,33504.0
2018-08-01 13:30:00,141.34,141.67,141.32,141.58,23100.0,121.8804,122.165,121.8632,122.0874,23100.0
2018-08-01 14:00:00,141.6,141.68,141.38,141.65,23873.0,122.1046,122.1736,121.9149,122.1477,23873.0
2018-08-01 14:30:00,141.67,142.34,141.52,142.26,23317.0,122.165,122.7427,122.0356,122.6737,23317.0
2018-08-01 15:00:00,142.3,142.56,141.93,142.4,37688.0,122.7082,122.9324,122.3892,122.7945,37688.0
2018-08-01 15:30:00,142.41,142.7,142.2,142.35,67803.0,122.8031,123.0532,122.622,122.7514,67803.0
2018-08-02 09:30:00,141.94,142.38,141.53,142.15,32512.0,122.3978,122.7772,122.0442,122.5789,32512.0
2018-08-02 10:00:00,142.15,143.03,142.07,142.8,29540.0,122.5789,123.3377,122.5099,123.1394,29540.0
2018-08-02 10:30:00,142.81,143.02,142.16,142.38,23188.0,123.148,123.3291,122.5875,122.7772,23188.0
2018-08-02 11:00:00,142.49,142.89,142.49,142.52,18489.0,122.8721,123.217,122.8721,122.8979,18489.0
2018-08-02 11:30:00,142.52,142.84,142.27,142.6,18600.0,122.8979,123.1739,122.6824,122.9669,18600.0
2018-08-02 12:00:00,142.58,143.0,142.5,142.96,21235.0,122.9497,123.3119,122.8807,123.2774,21235.0
2018-08-02 12:30:00,142.96,143.0,142.69,142.87,35851.0,123.2774,123.3119,123.0445,123.1998,35851.0
2018-08-02 13:00:00,142.91,143.01,142.26,142.27,38229.0,123.2343,123.3205,122.6737,122.6824,38229.0
2018-08-02 13:30:00,142.27,142.51,142.22,142.44,14041.0,122.6824,122.8893,122.6392,122.829,14041.0
2018-08-02 14:00:00,142.43,142.58,142.29,142.3,21355.0,122.8203,122.9497,122.6996,122.7082,21355.0
2018-08-02 14:30:00,142.3,142.47,142.24,142.47,27482.0,122.7082,122.8548,122.6565,122.8548,27482.0
2018-08-02 15:00:00,142.54,142.61,141.97,142.04,32955.0,122.9152,122.9756,122.4237,122.484,32955.0
2018-08-02 15:30:00,142.05,142.18,141.75,141.9,75229.0,122.4927,122.6048,122.234,122.3633,75229.0
2018-08-03 09:30:00,141.65,142.84,141.48,141.93,27890.0,122.1477,123.1739,122.0011,122.3892,27890.0
2018-08-03 10:00:00,141.94,141.94,141.22,141.22,51304.0,122.3978,122.3978,121.7769,121.7769,51304.0
2018-08-03 10:30:00,141.09,141.48,141.0,141.29,16290.0,121.6648,122.0011,121.5872,121.8373,16290.0
2018-08-03 11:00:00,141.25,141.6,141.07,141.16,38524.0,121.8028,122.1046,121.6476,121.7252,38524.0
2018-08-03 11:30:00,141.15,141.63,141.13,141.54,8622.0,121.7166,122.1305,121.6993,122.0529,8622.0
2018-08-03 12:00:00,141.64,141.98,141.64,141.91,11000.0,122.1391,122.4323,122.1391,122.3719,11000.0
2018-08-03 12:30:00,141.91,141.92,141.52,141.71,6000.0,122.3719,122.3806,122.0356,122.1995,6000.0
2018-08-03 13:00:00,141.67,142.02,141.64,141.95,11964.0,122.165,122.4668,122.1391,122.4064,11964.0
2018-08-03 13:30:00,141.95,141.95,141.65,141.69,10200.0,122.4064,122.4064,122.1477,122.1822,10200.0
2018-08-03 14:00:00,141.7,141.85,141.64,141.79,9201.0,122.1908,122.3202,122.1391,122.2685,9201.0
2018-08-03 14:30:00,141.8,142.12,141.78,142.1,13151.0,122.2771,122.553,122.2598,122.5358,13151.0
2018-08-03 15:00:00,142.14,142.23,141.98,142.18,17943.0,122.5703,122.6479,122.4323,122.6048,17943.0
2018-08-03 15:30:00,142.15,142.46,142.15,142.25,42761.0,122.5789,122.8462,122.5789,122.6651,42761.0
2018-08-06 09:30:00,141.48,141.91,141.48,141.91,19134.0,122.5143,122.8867,122.5143,122.8867,19134.0
2018-08-06 10:00:00,141.96,142.41,141.93,142.05,28433.0,122.93,123.3196,122.904,123.0079,28433.0
2018-08-06 10:30:00,141.97,142.66,141.91,142.28,17901.0,122.9386,123.5361,122.8867,123.2071,17901.0
2018-08-06 11:00:00,142.31,142.63,142.28,142.4,15810.0,123.2331,123.5102,123.2071,123.311,15810.0
2018-08-06 11:30:00,142.43,142.58,142.11,142.52,13301.0,123.337,123.4669,123.0599,123.4149,13301.0
2018-08-06 12:00:00,142.52,142.86,142.5,142.86,14500.0,123.4149,123.7093,123.3976,123.7093,14500.0
2018-08-06 12:30:00,142.86,143.12,142.86,143.02,8500.0,123.7093,123.9345,123.7093,123.8479,8500.0
2018-08-06 13:00:00,143.03,143.11,142.94,142.94,11590.0,123.8565,123.9258,123.7786,123.7786,11590.0
2018-08-06 13:30:00,142.94,142.96,142.66,142.67,15738.0,123.7786,123.7959,123.5361,123.5448,15738.0
2018-08-06 14:00:00,142.66,143.04,142.56,143.0,9664.0,123.5361,123.8652,123.4495,123.8306,9664.0
2018-08-06 14:30:00,142.99,143.0,142.79,142.86,19409.0,123.8219,123.8306,123.6487,123.7093,19409.0
2018-08-06 15:00:00,142.86,142.99,142.7,142.73,25030.0,123.7093,123.8219,123.5708,123.5968,25030.0
2018-08-06 15:30:00,142.7,142.88,142.56,142.64,70961.0,123.5708,123.7266,123.4495,123.5188,70961.0
2018-08-07 09:30:00,142.57,143.0,142.23,142.4,60901.0,123.4582,123.8306,123.1638,123.311,60901.0
2018-08-07 10:00:00,142.47,143.01,142.36,142.93,37899.0,123.3716,123.8392,123.2764,123.7699,37899.0
2018-08-07 10:30:00,142.91,143.27,142.87,143.0,8195.0,123.7526,124.0644,123.718,123.8306,8195.0
2018-08-07 11:00:00,143.0,143.15,143.0,143.02,19619.0,123.8306,123.9604,123.8306,123.8479,19619.0
2018-08-07 11:30:00,143.01,143.14,142.82,143.02,23240.0,123.8392,123.9518,123.6747,123.8479,23240.0
2018-08-07 12:00:00,143.07,143.09,142.98,142.99,23809.0,123.8912,123.9085,123.8132,123.8219,23809.0
2018-08-07 12:30:00,142.99,143.02,142.79,143.0,27917.0,123.8219,123.8479,123.6487,123.8306,27917.0
2018-08-07 13:00:00,143.0,143.12,142.94,143.06,18184.0,123.8306,123.9345,123.7786,123.8825,18184.0
2018-08-07 13:30:00,143.05,143.05,142.81,142.86,24500.0,123.8739,123.8739,123.666,123.7093,24500.0
2018-08-07 14:00:00,142.86,142.9,142.64,142.66,14533.0,123.7093,123.744,123.5188,123.5361,14533.0
2018-08-07 14:30:00,142.63,142.94,142.57,142.87,18805.0,123.5102,123.7786,123.4582,123.718,18805.0
2018-08-07 15:00:00,142.88,143.06,142.71,142.93,30150.0,123.7266,123.8825,123.5794,123.7699,30150.0
2018-08-07 15:30:00,142.92,143.04,142.47,142.56,90338.0,123.7613,123.8652,123.3716,123.4495,90338.0
2018-08-08 09:30:00,142.61,142.63,141.79,142.38,18725.0,123.4928,123.5102,122.7828,123.2937,18725.0
2018-08-08 10:00:00,142.5,143.01,142.4,142.65,32430.0,123.3976,123.8392,123.311,123.5275,32430.0
2018-08-08 10:30:00,142.65,143.04,142.63,143.0,16033.0,123.5275,123.8652,123.5102,123.8306,16033.0
2018-08-08 11:00:00,143.05,143.1,143.0,143.09,11439.0,123.8739,123.9172,123.8306,123.9085,11439.0
2018-08-08 11:30:00,143.0,143.07,143.0,143.0,3300.0,123.8306,123.8912,123.8306,123.8306,3300.0
2018-08-08 12:00:00,143.0,143.12,142.95,143.03,20519.0,123.8306,123.9345,123.7873,123.8565,20519.0
2018-08-08 12:30:00,143.0,143.16,143.0,143.01,15510.0,123.8306,123.9691,123.8306,123.8392,15510.0
2018-08-08 13:00:00,143.02,143.15,143.0,143.04,13200.0,123.8479,123.9604,123.8306,123.8652,13200.0
2018-08-08 13:30:00,143.04,143.12,143.01,143.09,4480.0,123.8652,123.9345,123.8392,123.9085,4480.0
2018-08-08 14:00:00,143.05,143.09,143.0,143.04,10793.0,123.8739,123.9085,123.8306,123.8652,10793.0
2018-08-08 14:30:00,143.03,143.05,143.0,143.03,8269.0,123.8565,123.8739,123.8306,123.8565,8269.0
2018-08-08 15:00:00,143.03,143.18,143.0,143.11,14892.0,123.8565,123.9864,123.8306,123.9258,14892.0
2018-08-08 15:30:00,143.09,143.12,142.91,143.0,44039.0,123.9085,123.9345,123.7526,123.8306,44039.0
2018-08-09 09:30:00,142.67,142.67,141.88,142.63,28033.0,123.5448,123.5448,122.8607,123.5102,28033.0
2018-08-09 10:00:00,142.65,142.65,142.16,142.28,12366.0,123.5275,123.5275,123.1032,123.2071,12366.0
2018-08-09 10:30:00,142.26,142.27,142.02,142.02,7248.0,123.1898,123.1984,122.9819,122.9819,7248.0
2018-08-09 11:00:00,142.03,142.26,141.73,141.81,37144.0,122.9906,123.1898,122.7308,122.8001,37144.0
2018-08-09 11:30:00,141.85,141.89,141.43,141.56,13142.0,122.8347,122.8694,122.471,122.5836,13142.0
2018-08-09 12:00:00,141.53,141.73,141.44,141.63,9823.0,122.5576,122.7308,122.4797,122.6442,9823.0
2018-08-09 12:30:00,141.64,142.23,141.63,142.1,9470.0,122.6529,123.1638,122.6442,123.0512,9470.0
2018-08-09 13:00:00,142.1,142.12,142.0,142.09,8663.0,123.0512,123.0685,122.9646,123.0425,8663.0
2018-08-09 13:30:00,142.11,142.28,141.95,141.97,9588.0,123.0599,123.2071,122.9213,122.9386,9588.0
2018-08-09 14:00:00,141.93,141.95,141.58,141.59,5847.0,122.904,122.9213,122.6009,122.6096,5847.0
2018-08-09 14:30:00,141.61,141.65,141.49,141.63,9935.0,122.6269,122.6615,122.523,122.6442,9935.0
2018-08-09 15:00:00,141.63,141.92,141.58,141.67,10897.0,122.6442,122.8953,122.6009,122.6788,10897.0
2018-08-09 15:30:00,141.66,141.69,141.23,141.5,40051.0,122.6702,122.6962,122.2978,122.5316,40051.0
2018-08-10 09:30:00,140.17,140.17,138.8,138.81,9244.0,121.3799,121.3799,120.1936,120.2022,9244.0
2018-08-10 10:00:00,138.75,140.11,138.61,140.08,20199.0,120.1503,121.328,120.029,121.302,20199.0
2018-08-10 10:30:00,140.07,140.6,140.0,140.6,13085.0,121.2933,121.7523,121.2327,121.7523,13085.0
2018-08-10 11:00:00,140.64,140.75,140.28,140.47,37299.0,121.7869,121.8822,121.4752,121.6397,37299.0
2018-08-10 11:30:00,140.47,140.77,140.26,140.47,12595.0,121.6397,121.8995,121.4579,121.6397,12595.0
2018-08-10 12:00:00,140.43,140.52,140.12,140.43,6519.0,121.6051,121.683,121.3366,121.6051,6519.0
2018-08-10 12:30:00,140.44,140.5,140.39,140.47,5010.0,121.6137,121.6657,121.5704,121.6397,5010.0
2018-08-10 13:00:00,140.5,140.56,140.22,140.36,9271.0,121.6657,121.7176,121.4232,121.5445,9271.0
2018-08-10 13:30:00,140.39,140.39,140.09,140.2,5006.0,121.5704,121.5704,121.3106,121.4059,5006.0
2018-08-10 14:00:00,140.22,140.42,140.1,140.19,8404.0,121.4232,121.5964,121.3193,121.3972,8404.0
2018-08-10 14:30:00,140.19,140.45,140.17,140.36,8184.0,121.3972,121.6224,121.3799,121.5445,8184.0
2018-08-10 15:00:00,140.34,140.92,140.26,140.9,17963.0,121.5271,122.0294,121.4579,122.0121,17963.0
2018-08-10 15:30:00,140.85,141.13,140.85,140.97,51172.0,121.9688,122.2112,121.9688,122.0727,51172.0
2018-08-13 09:30:00,140.88,141.13,140.02,141.13,12072.0,121.9947,122.2112,121.25,122.2112,12072.0
2018-08-13 10:00:00,140.86,141.2,140.63,140.68,6440.0,121.9774,122.2719,121.7783,121.8216,6440.0
2018-08-13 10:30:00,140.76,141.17,140.68,140.98,6939.0,121.8908,122.2459,121.8216,122.0813,6939.0
2018-08-13 11:00:00,140.99,141.14,140.62,140.62,23421.0,122.09,122.2199,121.7696,121.7696,23421.0
2018-08-13 11:30:00,140.62,140.88,140.23,140.23,23714.0,121.7696,121.9947,121.4319,121.4319,23714.0
2018-08-13 12:00:00,140.22,140.38,140.0,140.09,11093.0,121.4232,121.5618,121.2327,121.3106,11093.0
2018-08-13 12:30:00,140.05,140.18,140.0,140.03,10143.0,121.276,121.3886,121.2327,121.2587,10143.0
2018-08-13 13:00:00,140.03,140.32,140.0,140.28,8319.0,121.2587,121.5098,121.2327,121.4752,8319.0
2018-08-13 13:30:00,140.36,140.36,140.1,140.19,5500.0,121.5445,121.5445,121.3193,121.3972,5500.0
2018-08-13 14:00:00,140.18,140.7,140.18,140.7,7142.0,121.3886,121.8389,121.3886,121.8389,7142.0
2018-08-13 14:30:00,140.71,140.73,140.31,140.31,3901.0,121.8475,121.8649,121.5012,121.5012,3901.0
2018-08-13 15:00:00,140.3,140.59,140.25,140.4,8569.0,121.4925,121.7436,121.4492,121.5791,8569.0
2018-08-13 15:30:00,140.33,140.47,140.14,140.29,31099.0,121.5185,121.6397,121.3539,121.4838,31099.0
2018-08-14 09:30:00,140.3,140.5,140.01,140.48,6765.0,121.4925,121.6657,121.2414,121.6484,6765.0
2018-08-14 10:00:00,140.48,141.19,140.48,141.0,9512.0,121.6484,122.2632,121.6484,122.0987,9512.0
2018-08-14 10:30:00,140.92,141.32,140.85,141.23,3810.0,122.0294,122.3758,121.9688,122.2978,3810.0
2018-08-14 11:00:00,141.2,141.32,140.85,141.32,9964.0,122.2719,122.3758,121.9688,122.3758,9964.0
2018-08-14 11:30:00,141.25,141.3,141.05,141.09,6395.0,122.3151,122.3584,122.142,122.1766,6395.0
2018-08-14 12:00:00,141.12,141.3,140.99,141.3,4600.0,122.2026,122.3584,122.09,122.3584,4600.0
2018-08-14 12:30:00,141.22,141.52,141.22,141.47,5835.0,122.2892,122.549,122.2892,122.5057,5835.0
2018-08-14 13:00:00,141.44,141.6,141.36,141.5,10860.0,122.4797,122.6182,122.4104,122.5316,10860.0
2018-08-14 13:30:00,141.64,141.97,141.56,141.97,6549.0,122.6529,122.9386,122.5836,122.9386,6549.0
2018-08-14 14:00:00,141.97,141.97,141.55,141.64,6430.0,122.9386,122.9386,122.5749,122.6529,6430.0
2018-08-14 14:30:00,141.6,141.66,141.41,141.41,2600.0,122.6182,122.6702,122.4537,122.4537,2600.0
2018-08-14 15:00:00,141.37,141.43,141.26,141.29,5953.0,122.4191,122.471,122.3238,122.3498,5953.0
2018-08-14 15:30:00,141.24,141.63,141.24,141.56,30628.0,122.3065,122.6442,122.3065,122.5836,30628.0
2018-08-15 09:30:00,140.88,141.32,140.35,140.94,10467.0,121.9947,122.3758,121.5358,122.0467,10467.0
2018-08-15 10:00:00,140.95,141.22,140.88,141.02,2189.0,122.0554,122.2892,121.9947,122.116,2189.0
2018-08-15 10:30:00,141.01,141.1,140.33,140.46,9044.0,122.1073,122.1853,121.5185,121.631,9044.0
2018-08-15 11:00:00,140.5,141.25,140.5,141.17,7433.0,121.6657,122.3151,121.6657,122.2459,7433.0
2018-08-15 11:30:00,141.17,141.28,140.9,140.9,5700.0,122.2459,122.3411,122.0121,122.0121,5700.0
2018-08-15 12:00:00,140.94,141.36,140.93,141.33,4166.0,122.0467,122.4104,122.038,122.3844,4166.0
2018-08-15 12:30:00,141.32,141.45,141.1,141.2,3705.0,122.3758,122.4883,122.1853,122.2719,3705.0
2018-08-15 13:00:00,141.2,141.2,140.9,140.93,3000.0,122.2719,122.2719,122.0121,122.038,3000.0
2018-08-15 13:30:00,140.99,141.04,140.77,140.9,11167.0,122.09,122.1333,121.8995,122.0121,11167.0
2018-08-15 14:00:00,140.91,141.24,140.9,141.17,10529.0,122.0207,122.3065,122.0121,122.2459,10529.0
2018-08-15 14:30:00,141.06,141.33,140.89,141.33,17977.0,122.1506,122.3844,122.0034,122.3844,17977.0
2018-08-15 15:00:00,141.55,141.55,141.18,141.44,4823.0,122.5749,122.5749,122.2545,122.4797,4823.0
2018-08-15 15:30:00,141.42,141.82,141.42,141.5,36985.0,122.4624,122.8087,122.4624,122.5316,36985.0
2018-08-16 09:30:00,142.12,142.97,142.12,142.84,9320.0,123.0685,123.8046,123.0685,123.692,9320.0
2018-08-16 10:00:00,142.84,142.85,142.37,142.49,13058.0,123.692,123.7007,123.285,123.3889,13058.0
2018-08-16 10:30:00,142.49,142.91,142.49,142.91,9136.0,123.3889,123.7526,123.3889,123.7526,9136.0
2018-08-16 11:00:00,142.91,143.19,142.66,143.12,6851.0,123.7526,123.9951,123.5361,123.9345,6851.0
2018-08-16 11:30:00,143.19,143.68,143.12,143.67,10553.0,123.9951,124.4194,123.9345,124.4107,10553.0
2018-08-16 12:00:00,143.7,143.82,143.5,143.7,6500.0,124.4367,124.5406,124.2635,124.4367,6500.0
2018-08-16 12:30:00,143.66,143.66,143.22,143.22,25510.0,124.4021,124.4021,124.0211,124.0211,25510.0
2018-08-16 13:00:00,143.33,143.34,143.15,143.16,5172.0,124.1163,124.125,123.9604,123.9691,5172.0
2018-08-16 13:30:00,143.17,143.28,143.0,143.11,3955.0,123.9778,124.073,123.8306,123.9258,3955.0
2018-08-16 14:00:00,143.1,143.3,143.0,143.17,9693.0,123.9172,124.0903,123.8306,123.9778,9693.0
2018-08-16 14:30:00,143.09,143.11,142.94,143.06,8900.0,123.9085,123.9258,123.7786,123.8825,8900.0
2018-08-16 15:00:00,143.06,143.27,143.0,143.25,9267.0,123.8825,124.0644,123.8306,124.047,9267.0
2018-08-16 15:30:00,143.23,143.35,143.0,143.31,50232.0,124.0297,124.1336,123.8306,124.099,50232.0
2018-08-17 09:30:00,142.64,143.63,142.48,142.99,16684.0,123.5188,124.3761,123.3803,123.8219,16684.0
2018-08-17 10:00:00,142.92,143.39,142.91,143.24,47933.0,123.7613,124.1683,123.7526,124.0384,47933.0
2018-08-17 10:30:00,143.17,143.24,142.94,143.06,13027.0,123.9778,124.0384,123.7786,123.8825,13027.0
2018-08-17 11:00:00,143.04,143.2,143.0,143.05,5507.0,123.8652,124.0037,123.8306,123.8739,5507.0
2018-08-17 11:30:00,143.0,143.21,143.0,143.17,6810.0,123.8306,124.0124,123.8306,123.9778,6810.0
2018-08-17 12:00:00,143.2,143.2,143.01,143.04,8717.0,124.0037,124.0037,123.8392,123.8652,8717.0
2018-08-17 12:30:00,143.05,143.11,143.0,143.0,4890.0,123.8739,123.9258,123.8306,123.8306,4890.0
2018-08-17 13:00:00,143.0,143.06,142.96,142.99,14937.0,123.8306,123.8825,123.7959,123.8219,14937.0
2018-08-17 13:30:00,142.99,143.2,142.99,143.2,8137.0,123.8219,124.0037,123.8219,124.0037,8137.0
2018-08-17 14:00:00,143.17,143.47,143.17,143.41,8825.0,123.9778,124.2376,123.9778,124.1856,8825.0
2018-08-17 14:30:00,143.41,143.51,143.29,143.49,6778.0,124.1856,124.2722,124.0817,124.2549,6778.0
2018-08-17 15:00:00,143.5,143.5,143.32,143.42,8248.0,124.2635,124.2635,124.1077,124.1943,8248.0
2018-08-17 15:30:00,143.42,143.52,143.29,143.43,24524.0,124.1943,124.2809,124.0817,124.2029,24524.0
2018-08-20 09:30:00,143.56,144.01,143.56,143.9,5701.0,124.3155,124.7052,124.3155,124.6099,5701.0
2018-08-20 10:00:00,143.78,143.88,143.09,143.29,5871.0,124.506,124.5926,123.9085,124.0817,5871.0
2018-08-20 10:30:00,143.23,143.38,142.88,143.19,10086.0,124.0297,124.1596,123.7266,123.9951,10086.0
2018-08-20 11:00:00,143.21,143.31,143.05,143.3,5718.0,124.0124,124.099,123.8739,124.0903,5718.0
2018-08-20 11:30:00,143.34,143.47,143.32,143.32,4537.0,124.125,124.2376,124.1077,124.1077,4537.0
2018-08-20 12:00:00,143.31,143.59,143.28,143.35,4232.0,124.099,124.3415,124.073,124.1336,4232.0
2018-08-20 12:30:00,143.29,143.38,143.26,143.33,4804.0,124.0817,124.1596,124.0557,124.1163,4804.0
2018-08-20 13:00:00,143.38,143.46,143.34,143.46,1210.0,124.1596,124.2289,124.125,124.2289,1210.0
2018-08-20 13:30:00,143.48,143.59,143.41,143.41,4968.0,124.2462,124.3415,124.1856,124.1856,4968.0
2018-08-20 14:00:00,143.34,143.35,143.2,143.33,3989.0,124.125,124.1336,124.0037,124.1163,3989.0
2018-08-20 14:30:00,143.33,143.36,143.18,143.36,2817.0,124.1163,124.1423,123.9864,124.1423,2817.0
2018-08-20 15:00:00,143.33,143.33,143.14,143.15,7292.0,124.1163,124.1163,123.9518,123.9604,7292.0
2018-08-20 15:30:00,143.26,143.52,143.25,143.39,25712.0,124.0557,124.2809,124.047,124.1683,25712.0
2018-08-21 09:30:00,143.17,144.04,143.05,143.83,7102.0,123.9778,124.7311,123.8739,124.5493,7102.0
2018-08-21 10:00:00,143.93,144.09,143.78,144.0,10463.0,124.6359,124.7744,124.506,124.6965,10463.0
2018-08-21 10:30:00,143.92,144.08,143.76,143.88,4473.0,124.6272,124.7658,124.4887,124.5926,4473.0
2018-08-21 11:00:00,143.99,144.0,143.75,143.87,4848.0,124.6878,124.6965,124.48,124.5839,4848.0
2018-08-21 11:30:00,143.91,144.86,143.88,144.86,19591.0,124.6186,125.4412,124.5926,125.4412,19591.0
2018-08-21 12:00:00,144.86,145.15,144.86,145.11,15694.0,125.4412,125.6923,125.4412,125.6577,15694.0
2018-08-21 12:30:00,145.11,145.37,145.06,145.33,21570.0,125.6577,125.8829,125.6144,125.8482,21570.0
2018-08-21 13:00:00,145.38,145.82,145.38,145.81,22191.0,125.8915,126.2725,125.8915,126.2639,22191.0
2018-08-21 13:30:00,145.82,146.12,145.81,145.99,22840.0,126.2725,126.5323,126.2639,126.4197,22840.0
2018-08-21 14:00:00,145.98,146.28,145.74,146.15,15228.0,126.4111,126.6709,126.2033,126.5583,15228.0
2018-08-21 14:30:00,146.15,146.29,145.9,146.01,18286.0,126.5583,126.6795,126.3418,126.4371,18286.0
2018-08-21 15:00:00,146.01,146.24,145.88,146.19,27633.0,126.4371,126.6362,126.3245,126.5929,27633.0
2018-08-21 15:30:00,146.18,146.21,145.56,145.57,50485.0,126.5843,126.6103,126.0474,126.056,50485.0
2018-08-22 09:30:00,145.35,145.47,144.59,145.2,17796.0,125.8655,125.9694,125.2074,125.7356,17796.0
2018-08-22 10:00:00,145.17,145.25,144.51,144.69,12900.0,125.7097,125.7789,125.1381,125.294,12900.0
2018-08-22 10:30:00,144.59,145.19,144.59,145.08,8323.0,125.2074,125.727,125.2074,125.6317,8323.0
2018-08-22 11:00:00,145.06,145.16,144.99,145.04,8548.0,125.6144,125.701,125.5538,125.5971,8548.0
2018-08-22 11:30:00,145.09,145.17,144.93,144.98,9525.0,125.6404,125.7097,125.5018,125.5451,9525.0
2018-08-22 12:00:00,144.99,145.0,144.66,144.71,8494.0,125.5538,125.5625,125.268,125.3113,8494.0
2018-08-22 12:30:00,144.71,144.9,144.7,144.79,7648.0,125.3113,125.4759,125.3027,125.3806,7648.0
2018-08-22 13:00:00,144.77,144.83,144.56,144.63,6528.0,125.3633,125.4152,125.1814,125.2421,6528.0
2018-08-22 13:30:00,144.61,144.7,144.53,144.64,5979.0,125.2247,125.3027,125.1555,125.2507,5979.0
2018-08-22 14:00:00,144.6,144.68,144.39,144.55,8900.0,125.2161,125.2854,125.0342,125.1728,8900.0
2018-08-22 14:30:00,144.57,144.63,144.45,144.55,9000.0,125.1901,125.2421,125.0862,125.1728,9000.0
2018-08-22 15:00:00,144.56,144.77,144.56,144.77,9901.0,125.1814,125.3633,125.1814,125.3633,9901.0
2018-08-22 15:30:00,144.77,144.8,144.43,144.5,21773.0,125.3633,125.3893,125.0689,125.1295,21773.0
2018-08-23 09:30:00,144.72,144.72,143.1,143.1,4217.0,125.32,125.32,123.9172,123.9172,4217.0
2018-08-23 10:00:00,143.08,143.44,142.77,143.44,19327.0,123.8998,124.2116,123.6314,124.2116,19327.0
2018-08-23 10:30:00,143.53,143.79,143.15,143.15,3663.0,124.2895,124.5147,123.9604,123.9604,3663.0
2018-08-23 11:00:00,143.17,143.37,142.98,143.15,23717.0,123.9778,124.151,123.8132,123.9604,23717.0
2018-08-23 11:30:00,143.13,143.3,143.01,143.12,15165.0,123.9431,124.0903,123.8392,123.9345,15165.0
2018-08-23 12:00:00,143.17,143.19,143.05,143.17,2000.0,123.9778,123.9951,123.8739,123.9778,2000.0
2018-08-23 12:30:00,143.07,143.14,142.81,142.81,3205.0,123.8912,123.9518,123.666,123.666,3205.0
2018-08-23 13:00:00,142.69,142.73,142.38,142.56,7843.0,123.5621,123.5968,123.2937,123.4495,7843.0
2018-08-23 13:30:00,142.46,142.66,142.28,142.3,2700.0,123.3629,123.5361,123.2071,123.2244,2700.0
2018-08-23 14:00:00,142.32,142.59,142.28,142.58,12518.0,123.2417,123.4755,123.2071,123.4669,12518.0
2018-08-23 14:30:00,142.63,142.8,142.54,142.8,6645.0,123.5102,123.6574,123.4322,123.6574,6645.0
2018-08-23 15:00:00,142.76,143.08,142.72,143.08,8064.0,123.6227,123.8998,123.5881,123.8998,8064.0
2018-08-23 15:30:00,143.06,143.13,142.86,143.06,34168.0,123.8825,123.9431,123.7093,123.8825,34168.0
2018-08-24 09:30:00,143.62,143.89,143.2,143.72,4203.0,124.3674,124.6013,124.0037,124.454,4203.0
2018-08-24 10:00:00,143.73,143.85,143.5,143.58,4742.0,124.4627,124.5666,124.2635,124.3328,4742.0
2018-08-24 10:30:00,143.5,143.73,143.4,143.48,3334.0,124.2635,124.4627,124.1769,124.2462,3334.0
2018-08-24 11:00:00,143.37,143.37,143.11,143.11,4100.0,124.151,124.151,123.9258,123.9258,4100.0
2018-08-24 11:30:00,143.1,143.25,143.08,143.24,2000.0,123.9172,124.047,123.8998,124.0384,2000.0
2018-08-24 12:00:00,143.41,143.46,143.23,143.46,1835.0,124.1856,124.2289,124.0297,124.2289,1835.0
2018-08-24 12:30:00,143.46,143.46,143.46,143.46,800.0,124.2289,124.2289,124.2289,124.2289,800.0
2018-08-24 13:00:00,143.38,143.38,143.17,143.2,3033.0,124.1596,124.1596,123.9778,124.0037,3033.0
2018-08-24 13:30:00,143.22,143.26,143.03,143.19,7665.0,124.0211,124.0557,123.8565,123.9951,7665.0
2018-08-24 14:00:00,143.16,143.24,143.05,143.22,10306.0,123.9691,124.0384,123.8739,124.0211,10306.0
2018-08-24 14:30:00,143.27,143.3,143.15,143.26,3900.0,124.0644,124.0903,123.9604,124.0557,3900.0
2018-08-24 15:00:00,143.24,143.53,143.24,143.51,3222.0,124.0384,124.2895,124.0384,124.2722,3222.0
2018-08-24 15:30:00,143.53,143.65,143.45,143.54,15428.0,124.2895,124.3934,124.2202,124.2982,15428.0
2018-08-27 09:30:00,143.95,144.79,143.8,144.73,5600.0,124.6532,125.3806,124.5233,125.3286,5600.0
2018-08-27 10:00:00,144.73,145.28,144.67,145.27,4141.0,125.3286,125.8049,125.2767,125.7963,4141.0
2018-08-27 10:30:00,145.03,145.03,144.6,144.68,1500.0,125.5884,125.5884,125.2161,125.2854,1500.0
2018-08-27 11:00:00,144.68,144.87,144.42,144.86,4600.0,125.2854,125.4499,125.0602,125.4412,4600.0
2018-08-27 11:30:00,144.81,144.85,144.55,144.65,5848.0,125.3979,125.4326,125.1728,125.2594,5848.0
2018-08-27 12:00:00,144.77,144.77,144.4,144.4,5613.0,125.3633,125.3633,125.0429,125.0429,5613.0
2018-08-27 12:30:00,144.38,144.51,144.23,144.23,5464.0,125.0256,125.1381,124.8957,124.8957,5464.0
2018-08-27 13:00:00,144.23,144.36,143.92,143.92,9201.0,124.8957,125.0082,124.6272,124.6272,9201.0
2018-08-27 13:30:00,143.91,144.11,143.79,144.06,8659.0,124.6186,124.7918,124.5147,124.7485,8659.0
2018-08-27 14:00:00,144.11,144.11,143.74,143.81,5591.0,124.7918,124.7918,124.4714,124.532,5591.0
2018-08-27 14:30:00,144.04,144.1,143.72,143.84,5698.0,124.7311,124.7831,124.454,124.558,5698.0
2018-08-27 15:00:00,143.82,143.94,143.68,143.92,10175.0,124.5406,124.6445,124.4194,124.6272,10175.0
2018-08-27 15:30:00,143.88,144.25,143.85,144.11,37552.0,124.5926,124.913,124.5666,124.7918,37552.0
2018-08-28 09:30:00,143.56,144.55,143.56,144.0,8680.0,124.3155,125.1728,124.3155,124.6965,8680.0
2018-08-28 10:00:00,144.47,144.6,143.76,143.81,8353.0,125.1035,125.2161,124.4887,124.532,8353.0
2018-08-28 10:30:00,143.77,144.62,143.75,144.62,13456.0,124.4973,125.2334,124.48,125.2334,13456.0
2018-08-28 11:00:00,144.52,144.71,144.48,144.55,9681.0,125.1468,125.3113,125.1122,125.1728,9681.0
2018-08-28 11:30:00,144.55,144.58,144.03,144.08,20228.0,125.1728,125.1988,124.7225,124.7658,20228.0
2018-08-28 12:00:00,144.07,144.19,143.92,143.92,12376.0,124.7571,124.861,124.6272,124.6272,12376.0
2018-08-28 12:30:00,143.86,144.15,143.86,143.97,5218.0,124.5753,124.8264,124.5753,124.6705,5218.0
2018-08-28 13:00:00,144.0,144.1,143.78,143.78,8556.0,124.6965,124.7831,124.506,124.506,8556.0
2018-08-28 13:30:00,143.78,144.13,143.78,144.05,3163.0,124.506,124.8091,124.506,124.7398,3163.0
2018-08-28 14:00:00,144.06,144.06,143.89,144.02,6558.0,124.7485,124.7485,124.6013,124.7138,6558.0
2018-08-28 14:30:00,143.94,143.98,143.78,143.89,9577.0,124.6445,124.6792,124.506,124.6013,9577.0
2018-08-28 15:00:00,143.99,144.26,143.98,144.22,5548.0,124.6878,124.9217,124.6792,124.887,5548.0
2018-08-28 15:30:00,144.2,144.42,143.78,143.93,24698.0,124.8697,125.0602,124.506,124.6359,24698.0
2018-08-29 09:30:00,144.3,144.3,143.09,143.19,8330.0,124.9563,124.9563,123.9085,123.9951,8330.0
2018-08-29 10:00:00,143.24,143.69,143.05,143.68,5210.0,124.0384,124.4281,123.8739,124.4194,5210.0
2018-08-29 10:30:00,143.79,143.99,143.68,143.68,2900.0,124.5147,124.6878,124.4194,124.4194,2900.0
2018-08-29 11:00:00,143.81,144.16,143.81,144.16,1800.0,124.532,124.8351,124.532,124.8351,1800.0
2018-08-29 11:30:00,144.14,144.16,143.79,143.94,3500.0,124.8177,124.8351,124.5147,124.6445,3500.0
2018-08-29 12:00:00,143.99,144.11,143.93,143.93,2403.0,124.6878,124.7918,124.6359,124.6359,2403.0
2018-08-29 12:30:00,144.06,144.06,143.62,143.62,4950.0,124.7485,124.7485,124.3674,124.3674,4950.0
2018-08-29 13:00:00,143.58,143.66,143.31,143.34,3220.0,124.3328,124.4021,124.099,124.125,3220.0
2018-08-29 13:30:00,143.23,143.35,143.06,143.11,4730.0,124.0297,124.1336,123.8825,123.9258,4730.0
2018-08-29 14:00:00,143.09,143.16,142.91,143.07,5746.0,123.9085,123.9691,123.7526,123.8912,5746.0
2018-08-29 14:30:00,143.0,143.31,142.98,143.02,10597.0,123.8306,124.099,123.8132,123.8479,10597.0
2018-08-29 15:00:00,143.09,143.57,142.99,143.57,7621.0,123.9085,124.3241,123.8219,124.3241,7621.0
2018-08-29 15:30:00,143.61,143.77,143.34,143.48,28057.0,124.3588,124.4973,124.125,124.2462,28057.0
2018-08-30 09:30:00,143.42,143.42,142.45,142.87,6032.0,124.1943,124.1943,123.3543,123.718,6032.0
2018-08-30 10:00:00,142.87,143.25,142.56,142.9,13458.0,123.718,124.047,123.4495,123.744,13458.0
2018-08-30 10:30:00,142.9,143.09,142.41,142.41,4856.0,123.744,123.9085,123.3196,123.3196,4856.0
2018-08-30 11:00:00,142.53,142.72,141.97,142.06,3416.0,123.4236,123.5881,122.9386,123.0166,3416.0
2018-08-30 11:30:00,142.13,142.13,141.81,142.11,4720.0,123.0772,123.0772,122.8001,123.0599,4720.0
2018-08-30 12:00:00,142.19,142.59,142.12,142.56,3300.0,123.1291,123.4755,123.0685,123.4495,3300.0
2018-08-30 12:30:00,142.58,142.79,142.58,142.79,3730.0,123.4669,123.6487,123.4669,123.6487,3730.0
2018-08-30 13:00:00,142.79,143.2,142.75,143.15,7771.0,123.6487,124.0037,123.6141,123.9604,7771.0
2018-08-30 13:30:00,143.2,143.44,143.13,143.24,5859.0,124.0037,124.2116,123.9431,124.0384,5859.0
2018-08-30 14:00:00,143.32,143.36,142.84,143.09,9227.0,124.1077,124.1423,123.692,123.9085,9227.0
2018-08-30 14:30:00,142.99,143.12,142.69,142.69,5315.0,123.8219,123.9345,123.5621,123.5621,5315.0
2018-08-30 15:00:00,142.69,142.91,142.42,142.91,12113.0,123.5621,123.7526,123.3283,123.7526,12113.0
2018-08-30 15:30:00,142.98,143.2,142.86,143.01,43994.0,123.8132,124.0037,123.7093,123.8392,43994.0
2018-08-31 09:30:00,142.36,142.7,141.81,142.64,4403.0,123.2764,123.5708,122.8001,123.5188,4403.0
2018-08-31 10:00:00,142.75,143.07,142.6,142.92,4807.0,123.6141,123.8912,123.4842,123.7613,4807.0
2018-08-31 10:30:00,142.92,143.11,142.59,142.73,3776.0,123.7613,123.9258,123.4755,123.5968,3776.0
2018-08-31 11:00:00,142.65,142.82,142.53,142.62,9340.0,123.5275,123.6747,123.4236,123.5015,9340.0
2018-08-31 11:30:00,142.62,142.69,142.48,142.48,4171.0,123.5015,123.5621,123.3803,123.3803,4171.0
2018-08-31 12:00:00,142.42,142.46,142.18,142.29,5100.0,123.3283,123.3629,123.1205,123.2157,5100.0
2018-08-31 12:30:00,142.33,142.46,142.28,142.36,2700.0,123.2504,123.3629,123.2071,123.2764,2700.0
2018-08-31 13:00:00,142.37,142.78,142.36,142.75,5923.0,123.285,123.64,123.2764,123.6141,5923.0
2018-08-31 13:30:00,142.72,142.81,142.48,142.48,4816.0,123.5881,123.666,123.3803,123.3803,4816.0
2018-08-31 14:00:00,142.48,142.53,142.31,142.36,6427.0,123.3803,123.4236,123.2331,123.2764,6427.0
2018-08-31 14:30:00,142.31,142.5,142.12,142.5,8544.0,123.2331,123.3976,123.0685,123.3976,8544.0
2018-08-31 15:00:00,142.5,142.67,142.45,142.56,9452.0,123.3976,123.5448,123.3543,123.4495,9452.0
2018-08-31 15:30:00,142.53,143.0,142.51,142.87,39893.0,123.4236,123.8306,123.4062,123.718,39893.0
2018-09-04 09:30:00,143.0,143.5,142.35,142.64,9141.0,123.8306,124.2635,123.2677,123.5188,9141.0
2018-09-04 10:00:00,142.74,143.86,142.74,143.67,4882.0,123.6054,124.5753,123.6054,124.4107,4882.0
2018-09-04 10:30:00,143.77,144.12,143.64,143.91,8738.0,124.4973,124.8004,124.3848,124.6186,8738.0
2018-09-04 11:00:00,143.93,143.95,143.09,143.15,6154.0,124.6359,124.6532,123.9085,123.9604,6154.0
2018-09-04 11:30:00,143.12,143.14,142.77,142.99,7911.0,123.9345,123.9518,123.6314,123.8219,7911.0
2018-09-04 12:00:00,142.89,142.95,142.64,142.79,8645.0,123.7353,123.7873,123.5188,123.6487,8645.0
2018-09-04 12:30:00,142.8,143.21,142.64,143.21,4355.0,123.6574,124.0124,123.5188,124.0124,4355.0
2018-09-04 13:00:00,143.19,143.39,143.19,143.32,3614.0,123.9951,124.1683,123.9951,124.1077,3614.0
2018-09-04 13:30:00,143.33,143.63,143.32,143.63,4676.0,124.1163,124.3761,124.1077,124.3761,4676.0
2018-09-04 14:00:00,143.62,143.88,143.62,143.64,7733.0,124.3674,124.5926,124.3674,124.3848,7733.0
2018-09-04 14:30:00,143.58,143.7,143.51,143.51,8900.0,124.3328,124.4367,124.2722,124.2722,8900.0
2018-09-04 15:00:00,143.47,143.49,142.92,143.17,13616.0,124.2376,124.2549,123.7613,123.9778,13616.0
2018-09-04 15:30:00,143.12,143.21,142.75,143.19,43443.0,123.9345,124.0124,123.6141,123.9951,43443.0
2018-09-05 09:30:00,143.0,144.0,143.0,143.99,3768.0,123.8306,124.6965,123.8306,124.6878,3768.0
2018-09-05 10:00:00,143.87,144.01,143.18,143.35,5106.0,124.5839,124.7052,123.9864,124.1336,5106.0
2018-09-05 10:30:00,143.23,143.63,143.22,143.46,8839.0,124.0297,124.3761,124.0211,124.2289,8839.0
2018-09-05 11:00:00,143.38,143.7,143.02,143.02,4900.0,124.1596,124.4367,123.8479,123.8479,4900.0
2018-09-05 11:30:00,143.08,143.29,143.07,143.15,4800.0,123.8998,124.0817,123.8912,123.9604,4800.0
2018-09-05 12:00:00,143.09,143.27,142.73,142.74,4456.0,123.9085,124.0644,123.5968,123.6054,4456.0
2018-09-05 12:30:00,142.78,142.94,142.64,142.73,4777.0,123.64,123.7786,123.5188,123.5968,4777.0
2018-09-05 13:00:00,142.55,143.19,142.55,142.89,4100.0,123.4409,123.9951,123.4409,123.7353,4100.0
2018-09-05 13:30:00,142.92,142.97,142.71,142.72,3301.0,123.7613,123.8046,123.5794,123.5881,3301.0
2018-09-05 14:00:00,142.85,142.85,142.59,142.71,2656.0,123.7007,123.7007,123.4755,123.5794,2656.0
2018-09-05 14:30:00,142.92,142.92,142.7,142.81,3814.0,123.7613,123.7613,123.5708,123.666,3814.0
2018-09-05 15:00:00,142.88,143.13,142.82,143.03,5800.0,123.7266,123.9431,123.6747,123.8565,5800.0
2018-09-05 15:30:00,143.14,143.29,142.88,143.19,32961.0,123.9518,124.0817,123.7266,123.9951,32961.0
2018-09-06 09:30:00,143.13,143.64,142.57,143.64,2516.0,123.9431,124.3848,123.4582,124.3848,2516.0
2018-09-06 10:00:00,143.48,143.58,143.28,143.37,7646.0,124.2462,124.3328,124.073,124.151,7646.0
2018-09-06 10:30:00,143.38,143.39,142.4,142.4,3840.0,124.1596,124.1683,123.311,123.311,3840.0
2018-09-06 11:00:00,142.49,142.5,141.97,142.03,5394.0,123.3889,123.3976,122.9386,122.9906,5394.0
2018-09-06 11:30:00,141.95,141.95,141.34,141.62,9013.0,122.9213,122.9213,122.3931,122.6355,9013.0
2018-09-06 12:00:00,141.65,141.67,141.41,141.41,2133.0,122.6615,122.6788,122.4537,122.4537,2133.0
2018-09-06 12:30:00,141.5,141.84,141.5,141.67,5783.0,122.5316,122.8261,122.5316,122.6788,5783.0
2018-09-06 13:00:00,141.67,141.71,141.41,141.52,2724.0,122.6788,122.7135,122.4537,122.549,2724.0
2018-09-06 13:30:00,141.49,141.55,141.38,141.38,4256.0,122.523,122.5749,122.4277,122.4277,4256.0
2018-09-06 14:00:00,141.4,141.47,141.2,141.21,5412.0,122.445,122.5057,122.2719,122.2805,5412.0
2018-09-06 14:30:00,141.24,141.57,141.13,141.38,9520.0,122.3065,122.5923,122.2112,122.4277,9520.0
2018-09-06 15:00:00,141.41,141.97,141.4,141.93,7815.0,122.4537,122.9386,122.445,122.904,7815.0
2018-09-06 15:30:00,141.84,141.92,141.57,141.6,25818.0,122.8261,122.8953,122.5923,122.6182,25818.0
2018-09-07 09:30:00,142.13,142.23,141.64,141.64,11910.0,123.0772,123.1638,122.6529,122.6529,11910.0
2018-09-07 10:00:00,141.54,142.05,141.54,141.97,7385.0,122.5663,123.0079,122.5663,122.9386,7385.0
2018-09-07 10:30:00,141.96,141.99,141.39,141.48,5609.0,122.93,122.956,122.4364,122.5143,5609.0
2018-09-07 11:00:00,141.43,141.72,141.31,141.59,6209.0,122.471,122.7221,122.3671,122.6096,6209.0
2018-09-07 11:30:00,141.61,141.62,141.11,141.11,3847.0,122.6269,122.6355,122.1939,122.1939,3847.0
2018-09-07 12:00:00,141.02,141.11,140.74,140.75,3900.0,122.116,122.1939,121.8735,121.8822,3900.0
2018-09-07 12:30:00,140.8,140.81,140.49,140.62,3222.0,121.9255,121.9341,121.657,121.7696,3222.0
2018-09-07 13:00:00,140.59,140.59,140.42,140.57,3016.0,121.7436,121.7436,121.5964,121.7263,3016.0
2018-09-07 13:30:00,140.78,140.78,140.57,140.61,6735.0,121.9082,121.9082,121.7263,121.7609,6735.0
2018-09-07 14:00:00,140.59,140.94,140.59,140.89,4657.0,121.7436,122.0467,121.7436,122.0034,4657.0
2018-09-07 14:30:00,140.9,141.36,140.82,141.26,15226.0,122.0121,122.4104,121.9428,122.3238,15226.0
2018-09-07 15:00:00,141.25,141.41,141.2,141.29,14701.0,122.3151,122.4537,122.2719,122.3498,14701.0
2018-09-07 15:30:00,141.28,141.51,141.21,141.3,36036.0,122.3411,122.5403,122.2805,122.3584,36036.0
2018-09-10 09:30:00,141.55,141.55,140.54,141.19,4973.0,122.5749,122.5749,121.7003,122.2632,4973.0
2018-09-10 10:00:00,141.14,141.49,140.91,140.91,11089.0,122.2199,122.523,122.0207,122.0207,11089.0
2018-09-10 10:30:00,141.07,141.83,140.89,141.66,15012.0,122.1593,122.8174,122.0034,122.6702,15012.0
2018-09-10 11:00:00,141.54,141.94,141.4,141.56,14887.0,122.5663,122.9127,122.445,122.5836,14887.0
2018-09-10 11:30:00,141.51,141.59,141.12,141.34,8723.0,122.5403,122.6096,122.2026,122.3931,8723.0
2018-09-10 12:00:00,141.28,141.45,141.15,141.27,23776.0,122.3411,122.4883,122.2286,122.3325,23776.0
2018-09-10 12:30:00,141.25,141.26,140.82,141.07,11570.0,122.3151,122.3238,121.9428,122.1593,11570.0
2018-09-10 13:00:00,141.03,141.13,140.47,140.47,11814.0,122.1246,122.2112,121.6397,121.6397,11814.0
2018-09-10 13:30:00,140.52,140.57,140.41,140.46,3378.0,121.683,121.7263,121.5878,121.631,3378.0
2018-09-10 14:00:00,140.5,141.05,140.45,140.94,36946.0,121.6657,122.142,121.6224,122.0467,36946.0
2018-09-10 14:30:00,140.91,140.99,140.52,140.59,9946.0,122.0207,122.09,121.683,121.7436,9946.0
2018-09-10 15:00:00,140.59,140.85,140.5,140.61,7162.0,121.7436,121.9688,121.6657,121.7609,7162.0
2018-09-10 15:30:00,140.57,140.61,140.35,140.38,29844.0,121.7263,121.7609,121.5358,121.5618,29844.0
2018-09-11 09:30:00,139.61,139.77,138.71,139.15,9633.0,120.895,121.0335,120.1156,120.4967,9633.0
2018-09-11 10:00:00,139.04,140.02,139.02,140.02,7564.0,120.4014,121.25,120.3841,121.25,7564.0
2018-09-11 10:30:00,140.0,140.0,139.05,139.53,5251.0,121.2327,121.2327,120.4101,120.8257,5251.0
2018-09-11 11:00:00,139.64,140.52,139.55,140.52,16766.0,120.921,121.683,120.843,121.683,16766.0
2018-09-11 11:30:00,140.62,140.91,140.43,140.86,7809.0,121.7696,122.0207,121.6051,121.9774,7809.0
2018-09-11 12:00:00,140.83,140.83,140.32,140.44,4675.0,121.9515,121.9515,121.5098,121.6137,4675.0
2018-09-11 12:30:00,140.35,140.63,140.33,140.61,5434.0,121.5358,121.7783,121.5185,121.7609,5434.0
2018-09-11 13:00:00,140.64,140.78,140.55,140.69,9906.0,121.7869,121.9082,121.709,121.8302,9906.0
2018-09-11 13:30:00,140.67,140.72,140.44,140.47,6022.0,121.8129,121.8562,121.6137,121.6397,6022.0
2018-09-11 14:00:00,140.47,140.47,140.05,140.09,5910.0,121.6397,121.6397,121.276,121.3106,5910.0
2018-09-11 14:30:00,140.09,140.22,140.05,140.11,5834.0,121.3106,121.4232,121.276,121.328,5834.0
2018-09-11 15:00:00,140.15,140.3,140.08,140.22,6758.0,121.3626,121.4925,121.302,121.4232,6758.0
2018-09-11 15:30:00,140.21,140.23,139.99,140.16,38916.0,121.4146,121.4319,121.2241,121.3713,38916.0
2018-09-12 09:30:00,140.07,140.6,139.74,140.37,8390.0,121.2933,121.7523,121.0076,121.5531,8390.0
2018-09-12 10:00:00,140.5,140.52,140.11,140.15,6662.0,121.6657,121.683,121.328,121.3626,6662.0
2018-09-12 10:30:00,140.18,140.89,140.14,140.55,8980.0,121.3886,122.0034,121.3539,121.709,8980.0
2018-09-12 11:00:00,140.48,141.17,140.48,141.17,16555.0,121.6484,122.2459,121.6484,122.2459,16555.0
2018-09-12 11:30:00,141.21,141.53,140.99,141.49,26132.0,122.2805,122.5576,122.09,122.523,26132.0
2018-09-12 12:00:00,141.49,141.56,141.13,141.23,15059.0,122.523,122.5836,122.2112,122.2978,15059.0
2018-09-12 12:30:00,141.24,141.48,141.19,141.42,18556.0,122.3065,122.5143,122.2632,122.4624,18556.0
2018-09-12 13:00:00,141.46,141.75,141.45,141.59,18822.0,122.497,122.7481,122.4883,122.6096,18822.0
2018-09-12 13:30:00,141.58,145.03,141.44,141.52,41824.0,122.6009,125.5884,122.4797,122.549,41824.0
2018-09-12 14:00:00,141.53,141.63,141.31,141.61,11802.0,122.5576,122.6442,122.3671,122.6269,11802.0
2018-09-12 14:30:00,141.67,142.0,141.66,141.94,19401.0,122.6788,122.9646,122.6702,122.9127,19401.0
2018-09-12 15:00:00,141.93,142.07,141.83,142.07,14339.0,122.904,123.0252,122.8174,123.0252,14339.0
2018-09-12 15:30:00,142.04,142.23,141.81,141.87,59950.0,122.9992,123.1638,122.8001,122.852,59950.0
2018-09-13 09:30:00,142.26,143.96,142.26,143.9,8864.0,123.1898,124.6619,123.1898,124.6099,8864.0
2018-09-13 10:00:00,143.93,144.21,143.46,143.46,6398.0,124.6359,124.8784,124.2289,124.2289,6398.0
2018-09-13 10:30:00,143.4,143.53,142.69,142.69,4394.0,124.1769,124.2895,123.5621,123.5621,4394.0
2018-09-13 11:00:00,142.76,143.08,142.6,142.6,5415.0,123.6227,123.8998,123.4842,123.4842,5415.0
2018-09-13 11:30:00,142.67,142.72,142.39,142.64,5692.0,123.5448,123.5881,123.3023,123.5188,5692.0
2018-09-13 12:00:00,142.77,142.77,142.48,142.55,2502.0,123.6314,123.6314,123.3803,123.4409,2502.0
2018-09-13 12:30:00,142.45,142.67,142.44,142.67,5254.0,123.3543,123.5448,123.3456,123.5448,5254.0
2018-09-13 13:00:00,142.69,142.71,142.49,142.5,2980.0,123.5621,123.5794,123.3889,123.3976,2980.0
2018-09-13 13:30:00,142.38,142.65,142.38,142.54,3960.0,123.2937,123.5275,123.2937,123.4322,3960.0
2018-09-13 14:00:00,142.49,142.66,142.44,142.56,3600.0,123.3889,123.5361,123.3456,123.4495,3600.0
2018-09-13 14:30:00,142.65,142.68,142.43,142.44,4753.0,123.5275,123.5535,123.337,123.3456,4753.0
2018-09-13 15:00:00,142.51,142.72,142.39,142.68,8665.0,123.4062,123.5881,123.3023,123.5535,8665.0
2018-09-13 15:30:00,142.69,142.95,142.64,142.86,33059.0,123.5621,123.7873,123.5188,123.7093,33059.0
2018-09-14 09:30:00,143.17,144.89,143.01,144.61,11347.0,123.9778,125.4672,123.8392,125.2247,11347.0
2018-09-14 10:00:00,144.72,145.03,144.49,144.99,7685.0,125.32,125.5884,125.1208,125.5538,7685.0
2018-09-14 10:30:00,145.0,145.5,144.93,145.19,23284.0,125.5625,125.9954,125.5018,125.727,23284.0
2018-09-14 11:00:00,145.24,145.46,145.21,145.39,5669.0,125.7703,125.9608,125.7443,125.9002,5669.0
2018-09-14 11:30:00,145.39,145.67,145.39,145.63,5150.0,125.9002,126.1426,125.9002,126.108,5150.0
2018-09-14 12:00:00,145.67,145.68,145.3,145.53,5636.0,126.1426,126.1513,125.8222,126.0214,5636.0
2018-09-14 12:30:00,145.5,145.5,145.14,145.24,3759.0,125.9954,125.9954,125.6837,125.7703,3759.0
2018-09-14 13:00:00,145.18,145.19,144.93,145.15,4394.0,125.7183,125.727,125.5018,125.6923,4394.0
2018-09-14 13:30:00,145.18,145.59,145.17,145.42,5556.0,125.7183,126.0734,125.7097,125.9262,5556.0
2018-09-14 14:00:00,145.49,146.05,145.48,145.96,8472.0,125.9868,126.4717,125.9781,126.3938,8472.0
2018-09-14 14:30:00,146.11,146.36,146.08,146.31,6959.0,126.5237,126.7401,126.4977,126.6968,6959.0
2018-09-14 15:00:00,146.35,146.41,146.26,146.38,13952.0,126.7315,126.7834,126.6535,126.7575,13952.0
2018-09-14 15:30:00,146.4,146.49,146.09,146.17,54173.0,126.7748,126.8527,126.5063,126.5756,54173.0
2018-09-17 09:30:00,146.17,146.17,144.78,144.78,6981.0,126.5756,126.5756,125.3719,125.3719,6981.0
2018-09-17 10:00:00,144.75,145.03,144.71,144.98,9424.0,125.346,125.5884,125.3113,125.5451,9424.0
2018-09-17 10:30:00,144.73,144.99,144.4,144.52,4231.0,125.3286,125.5538,125.0429,125.1468,4231.0
2018-09-17 11:00:00,144.47,144.84,144.46,144.49,2716.0,125.1035,125.4239,125.0948,125.1208,2716.0
2018-09-17 11:30:00,144.33,144.33,143.92,143.92,3954.0,124.9823,124.9823,124.6272,124.6272,3954.0
2018-09-17 12:00:00,143.86,144.09,143.62,143.88,5665.0,124.5753,124.7744,124.3674,124.5926,5665.0
2018-09-17 12:30:00,143.91,143.91,143.43,143.43,2772.0,124.6186,124.6186,124.2029,124.2029,2772.0
2018-09-17 13:00:00,143.43,143.44,143.11,143.35,4607.0,124.2029,124.2116,123.9258,124.1336,4607.0
2018-09-17 13:30:00,143.45,143.45,143.19,143.23,4933.0,124.2202,124.2202,123.9951,124.0297,4933.0
2018-09-17 14:00:00,143.1,143.2,143.04,143.18,8607.0,123.9172,124.0037,123.8652,123.9864,8607.0
2018-09-17 14:30:00,143.22,143.32,142.93,142.94,4078.0,124.0211,124.1077,123.7699,123.7786,4078.0
2018-09-17 15:00:00,142.86,143.28,142.84,143.22,8864.0,123.7093,124.073,123.692,124.0211,8864.0
2018-09-17 15:30:00,143.22,143.38,142.98,143.36,21063.0,124.0211,124.1596,123.8132,124.1423,21063.0
2018-09-18 09:30:00,144.56,144.56,143.2,143.21,9746.0,125.1814,125.1814,124.0037,124.0124,9746.0
2018-09-18 10:00:00,143.11,143.11,139.89,143.0,21672.0,123.9258,123.9258,121.1375,123.8306,21672.0
2018-09-18 10:30:00,142.9,143.47,142.79,143.39,6400.0,123.744,124.2376,123.6487,124.1683,6400.0
2018-09-18 11:00:00,143.38,143.66,143.27,143.42,10289.0,124.1596,124.4021,124.0644,124.1943,10289.0
2018-09-18 11:30:00,143.33,143.47,143.31,143.46,2812.0,124.1163,124.2376,124.099,124.2289,2812.0
2018-09-18 12:00:00,143.57,143.7,143.42,143.42,2600.0,124.3241,124.4367,124.1943,124.1943,2600.0
2018-09-18 12:30:00,143.42,143.63,143.42,143.52,3501.0,124.1943,124.3761,124.1943,124.2809,3501.0
2018-09-18 13:00:00,143.55,143.59,143.46,143.5,7785.0,124.3068,124.3415,124.2289,124.2635,7785.0
2018-09-18 13:30:00,143.45,143.76,143.4,143.67,8664.0,124.2202,124.4887,124.1769,124.4107,8664.0
2018-09-18 14:00:00,143.52,143.98,143.52,143.89,4792.0,124.2809,124.6792,124.2809,124.6013,4792.0
2018-09-18 14:30:00,143.88,144.13,143.8,144.09,6745.0,124.5926,124.8091,124.5233,124.7744,6745.0
2018-09-18 15:00:00,144.14,144.36,144.06,144.18,8740.0,124.8177,125.0082,124.7485,124.8524,8740.0
2018-09-18 15:30:00,144.2,144.23,143.9,143.95,23295.0,124.8697,124.8957,124.6099,124.6532,23295.0
2018-09-19 09:30:00,144.56,145.9,144.2,145.81,7900.0,125.1814,126.3418,124.8697,126.2639,7900.0
2018-09-19 10:00:00,145.83,146.43,145.82,146.02,5670.0,126.2812,126.8008,126.2725,126.4457,5670.0
2018-09-19 10:30:00,145.77,146.09,145.72,145.74,4138.0,126.2292,126.5063,126.1859,126.2033,4138.0
2018-09-19 11:00:00,145.78,145.78,145.41,145.47,3637.0,126.2379,126.2379,125.9175,125.9694,3637.0
2018-09-19 11:30:00,145.52,145.61,145.2,145.48,5001.0,126.0127,126.0907,125.7356,125.9781,5001.0
2018-09-19 12:00:00,145.5,145.61,145.41,145.53,3464.0,125.9954,126.0907,125.9175,126.0214,3464.0
2018-09-19 12:30:00,145.46,145.5,145.26,145.39,1772.0,125.9608,125.9954,125.7876,125.9002,1772.0
2018-09-19 13:00:00,145.52,145.81,145.51,145.77,3107.0,126.0127,126.2639,126.0041,126.2292,3107.0
2018-09-19 13:30:00,145.68,145.74,145.51,145.72,2465.0,126.1513,126.2033,126.0041,126.1859,2465.0
2018-09-19 14:00:00,145.7,145.99,145.55,145.83,3389.0,126.1686,126.4197,126.0387,126.2812,3389.0
2018-09-19 14:30:00,145.72,145.84,145.57,145.67,6149.0,126.1859,126.2898,126.056,126.1426,6149.0
2018-09-19 15:00:00,145.64,145.71,145.27,145.45,9611.0,126.1167,126.1773,125.7963,125.9521,9611.0
2018-09-19 15:30:00,145.42,145.48,145.07,145.3,20925.0,125.9262,125.9781,125.6231,125.8222,20925.0
2018-09-20 09:30:00,145.77,146.38,145.62,145.86,7500.0,126.2292,126.7575,126.0993,126.3072,7500.0
2018-09-20 10:00:00,145.88,146.24,145.65,146.12,5200.0,126.3245,126.6362,126.1253,126.5323,5200.0
2018-09-20 10:30:00,145.91,146.39,145.88,146.06,3800.0,126.3505,126.7661,126.3245,126.4804,3800.0
2018-09-20 11:00:00,146.08,146.14,145.48,145.73,5249.0,126.4977,126.5496,125.9781,126.1946,5249.0
2018-09-20 11:30:00,145.83,146.32,145.67,146.28,3546.0,126.2812,126.7055,126.1426,126.6709,3546.0
2018-09-20 12:00:00,146.24,146.35,146.03,146.26,14659.0,126.6362,126.7315,126.4544,126.6535,14659.0
2018-09-20 12:30:00,146.23,146.6,146.21,146.6,11231.0,126.6276,126.948,126.6103,126.948,11231.0
2018-09-20 13:00:00,146.72,146.76,146.37,146.4,50511.0,127.0519,127.0865,126.7488,126.7748,50511.0
2018-09-20 13:30:00,146.39,146.47,146.22,146.47,7093.0,126.7661,126.8354,126.6189,126.8354,7093.0
2018-09-20 14:00:00,146.39,146.95,146.39,146.68,7562.0,126.7661,127.2511,126.7661,127.0172,7562.0
2018-09-20 14:30:00,146.66,146.66,146.23,146.26,8878.0,126.9999,126.9999,126.6276,126.6535,8878.0
2018-09-20 15:00:00,146.29,146.56,146.19,146.43,8412.0,126.6795,126.9133,126.5929,126.8008,8412.0
2018-09-20 15:30:00,146.41,146.57,146.34,146.51,34630.0,126.7834,126.922,126.7228,126.87,34630.0
2018-09-21 09:30:00,146.56,146.98,146.36,146.36,74307.0,126.9133,127.277,126.7401,126.7401,74307.0
2018-09-21 10:00:00,146.43,146.96,146.36,146.84,9191.0,126.8008,127.2597,126.7401,127.1558,9191.0
2018-09-21 10:30:00,146.71,146.87,146.37,146.66,30697.0,127.0432,127.1818,126.7488,126.9999,30697.0
2018-09-21 11:00:00,146.69,146.84,146.56,146.84,2300.0,127.0259,127.1558,126.9133,127.1558,2300.0
2018-09-21 11:30:00,146.8,147.08,146.59,147.04,7275.0,127.1212,127.3636,126.9393,127.329,7275.0
2018-09-21 12:00:00,146.98,147.16,146.83,146.93,8103.0,127.277,127.4329,127.1471,127.2337,8103.0
2018-09-21 12:30:00,146.87,147.14,146.87,147.0,4100.0,127.1818,127.4156,127.1818,127.2943,4100.0
2018-09-21 13:00:00,146.99,147.18,146.98,147.11,6826.0,127.2857,127.4502,127.277,127.3896,6826.0
2018-09-21 13:30:00,147.04,147.12,146.98,147.09,4100.0,127.329,127.3983,127.277,127.3723,4100.0
2018-09-21 14:00:00,147.04,147.34,147.04,147.21,16667.0,127.329,127.5888,127.329,127.4762,16667.0
2018-09-21 14:30:00,147.2,147.54,147.19,147.49,11445.0,127.4675,127.762,127.4589,127.7187,11445.0
2018-09-21 15:00:00,147.54,147.63,147.48,147.63,15324.0,127.762,127.8399,127.71,127.8399,15324.0
2018-09-21 15:30:00,147.61,147.88,147.23,147.44,62653.0,127.8226,128.0564,127.4935,127.6754,62653.0
2018-09-24 09:30:00,147.53,147.96,146.77,147.0,6820.0,127.7533,128.1257,127.0952,127.2943,6820.0
2018-09-24 10:00:00,146.91,146.95,146.46,146.46,6164.0,127.2164,127.2511,126.8267,126.8267,6164.0
2018-09-24 10:30:00,146.57,146.78,146.28,146.78,4201.0,126.922,127.1038,126.6709,127.1038,4201.0
2018-09-24 11:00:00,146.76,147.19,146.76,147.09,16239.0,127.0865,127.4589,127.0865,127.3723,16239.0
2018-09-24 11:30:00,147.08,147.2,146.73,146.79,11188.0,127.3636,127.4675,127.0605,127.1125,11188.0
2018-09-24 12:00:00,146.6,146.61,146.34,146.38,5887.0,126.948,126.9566,126.7228,126.7575,5887.0
2018-09-24 12:30:00,146.32,146.32,146.03,146.03,2746.0,126.7055,126.7055,126.4544,126.4544,2746.0
2018-09-24 13:00:00,145.89,146.17,145.89,146.16,4223.0,126.3331,126.5756,126.3331,126.567,4223.0
2018-09-24 13:30:00,146.26,146.6,146.26,146.51,3207.0,126.6535,126.948,126.6535,126.87,3207.0
2018-09-24 14:00:00,146.48,147.01,146.47,146.85,6298.0,126.8441,127.303,126.8354,127.1645,6298.0
2018-09-24 14:30:00,146.84,147.01,146.78,146.85,3334.0,127.1558,127.303,127.1038,127.1645,3334.0
2018-09-24 15:00:00,146.74,146.89,146.53,146.56,5501.0,127.0692,127.1991,126.8874,126.9133,5501.0
2018-09-24 15:30:00,146.45,146.89,146.33,146.86,29818.0,126.8181,127.1991,126.7142,127.1731,29818.0
2018-09-25 09:30:00,147.11,147.29,146.38,146.81,4706.0,127.3896,127.5455,126.7575,127.1298,4706.0
2018-09-25 10:00:00,146.68,146.97,146.6,146.96,3799.0,127.0172,127.2684,126.948,127.2597,3799.0
2018-09-25 10:30:00,146.59,147.51,146.58,147.5,6067.0,126.9393,127.736,126.9307,127.7273,6067.0
2018-09-25 11:00:00,147.17,147.23,146.91,147.05,4390.0,127.4416,127.4935,127.2164,127.3376,4390.0
2018-09-25 11:30:00,147.16,147.16,146.92,146.92,4789.0,127.4329,127.4329,127.2251,127.2251,4789.0
2018-09-25 12:00:00,146.94,147.48,146.92,147.38,28152.0,127.2424,127.71,127.2251,127.6234,28152.0
2018-09-25 12:30:00,147.57,147.57,147.13,147.14,2600.0,127.7879,127.7879,127.4069,127.4156,2600.0
2018-09-25 13:00:00,147.18,147.18,146.69,146.7,7439.0,127.4502,127.4502,127.0259,127.0346,7439.0
2018-09-25 13:30:00,146.81,146.81,146.42,146.67,3895.0,127.1298,127.1298,126.7921,127.0086,3895.0
2018-09-25 14:00:00,146.68,146.76,146.38,146.43,4505.0,127.0172,127.0865,126.7575,126.8008,4505.0
2018-09-25 14:30:00,146.38,146.38,145.65,145.72,11641.0,126.7575,126.7575,126.1253,126.1859,11641.0
2018-09-25 15:00:00,145.69,145.8,145.39,145.52,14819.0,126.16,126.2552,125.9002,126.0127,14819.0
2018-09-25 15:30:00,145.49,145.6,145.2,145.25,44189.0,125.9868,126.082,125.7356,125.7789,44189.0
2018-09-26 09:30:00,145.41,145.49,144.68,144.68,8391.0,125.9175,125.9868,125.2854,125.2854,8391.0
2018-09-26 10:00:00,144.72,144.72,144.28,144.28,2004.0,125.32,125.32,124.939,124.939,2004.0
2018-09-26 10:30:00,144.14,144.31,143.37,143.38,9742.0,124.8177,124.9649,124.151,124.1596,9742.0
2018-09-26 11:00:00,143.28,143.64,143.15,143.39,8276.0,124.073,124.3848,123.9604,124.1683,8276.0
2018-09-26 11:30:00,143.38,143.38,142.94,143.09,4736.0,124.1596,124.1596,123.7786,123.9085,4736.0
2018-09-26 12:00:00,143.08,143.82,143.08,143.82,4627.0,123.8998,124.5406,123.8998,124.5406,4627.0
2018-09-26 12:30:00,143.79,143.85,143.52,143.7,1500.0,124.5147,124.5666,124.2809,124.4367,1500.0
2018-09-26 13:00:00,143.69,143.85,143.69,143.84,3837.0,124.4281,124.5666,124.4281,124.558,3837.0
2018-09-26 13:30:00,143.84,144.03,143.57,143.82,4001.0,124.558,124.7225,124.3241,124.5406,4001.0
2018-09-26 14:00:00,143.63,144.05,143.54,143.8,9175.0,124.3761,124.7398,124.2982,124.5233,9175.0
2018-09-26 14:30:00,143.8,143.95,143.66,143.78,4216.0,124.5233,124.6532,124.4021,124.506,4216.0
2018-09-26 15:00:00,143.74,143.88,143.49,143.58,10116.0,124.4714,124.5926,124.2549,124.3328,10116.0
2018-09-26 15:30:00,143.62,143.68,142.64,142.82,50311.0,124.3674,124.4194,123.5188,123.6747,50311.0
2018-09-27 09:30:00,143.23,143.57,142.91,143.1,4119.0,124.0297,124.3241,123.7526,123.9172,4119.0
2018-09-27 10:00:00,143.21,143.78,143.2,143.74,2634.0,124.0124,124.506,124.0037,124.4714,2634.0
2018-09-27 10:30:00,143.79,144.04,143.58,143.58,4853.0,124.5147,124.7311,124.3328,124.3328,4853.0
2018-09-27 11:00:00,143.67,143.97,143.62,143.74,4449.0,124.4107,124.6705,124.3674,124.4714,4449.0
2018-09-27 11:30:00,143.58,144.02,143.55,144.02,4118.0,124.3328,124.7138,124.3068,124.7138,4118.0
2018-09-27 12:00:00,143.93,144.32,143.86,144.24,3208.0,124.6359,124.9736,124.5753,124.9043,3208.0
2018-09-27 12:30:00,144.33,144.47,144.25,144.31,3571.0,124.9823,125.1035,124.913,124.9649,3571.0
2018-09-27 13:00:00,144.11,144.18,143.82,143.82,2543.0,124.7918,124.8524,124.5406,124.5406,2543.0
2018-09-27 13:30:00,143.9,143.99,143.66,143.9,7018.0,124.6099,124.6878,124.4021,124.6099,7018.0
2018-09-27 14:00:00,143.84,143.95,143.76,143.88,4130.0,124.558,124.6532,124.4887,124.5926,4130.0
2018-09-27 14:30:00,143.89,143.9,143.4,143.42,3776.0,124.6013,124.6099,124.1769,124.1943,3776.0
2018-09-27 15:00:00,143.5,143.66,143.44,143.51,8272.0,124.2635,124.4021,124.2116,124.2722,8272.0
2018-09-27 15:30:00,143.53,143.64,143.38,143.41,26036.0,124.2895,124.3848,124.1596,124.1856,26036.0
2018-09-28 09:30:00,142.95,142.95,142.13,142.6,7186.0,123.7873,123.7873,123.0772,123.4842,7186.0
2018-09-28 10:00:00,142.77,143.36,142.74,143.36,4900.0,123.6314,124.1423,123.6054,124.1423,4900.0
2018-09-28 10:30:00,143.41,143.84,143.37,143.82,6300.0,124.1856,124.558,124.151,124.5406,6300.0
2018-09-28 11:00:00,143.82,143.96,143.49,143.65,7005.0,124.5406,124.6619,124.2549,124.3934,7005.0
2018-09-28 11:30:00,143.64,143.88,143.55,143.88,8838.0,124.3848,124.5926,124.3068,124.5926,8838.0
2018-09-28 12:00:00,143.88,144.54,143.88,144.54,4000.0,124.5926,125.1641,124.5926,125.1641,4000.0
2018-09-28 12:30:00,144.54,144.69,144.27,144.41,6772.0,125.1641,125.294,124.9303,125.0515,6772.0
2018-09-28 13:00:00,144.41,144.91,144.41,144.65,4986.0,125.0515,125.4845,125.0515,125.2594,4986.0
2018-09-28 13:30:00,144.81,144.97,144.68,144.74,4100.0,125.3979,125.5365,125.2854,125.3373,4100.0
2018-09-28 14:00:00,144.75,145.07,144.43,144.92,5769.0,125.346,125.6231,125.0689,125.4932,5769.0
2018-09-28 14:30:00,144.93,144.97,144.61,144.81,9979.0,125.5018,125.5365,125.2247,125.3979,9979.0
2018-09-28 15:00:00,144.94,145.21,144.76,145.18,13175.0,125.5105,125.7443,125.3546,125.7183,13175.0
2018-09-28 15:30:00,145.18,145.23,144.45,144.57,51616.0,125.7183,125.7616,125.0862,125.1901,51616.0
2018-10-01 09:30:00,145.18,146.17,144.84,146.17,7059.0,125.7183,126.5756,125.4239,126.5756,7059.0
2018-10-01 10:00:00,146.15,146.22,145.69,145.76,1806.0,126.5583,126.6189,126.16,126.2206,1806.0
2018-10-01 10:30:00,145.65,145.65,144.76,144.84,5127.0,126.1253,126.1253,125.3546,125.4239,5127.0
2018-10-01 11:00:00,144.9,144.92,144.24,144.46,10122.0,125.4759,125.4932,124.9043,125.0948,10122.0
2018-10-01 11:30:00,144.38,144.5,144.12,144.16,4141.0,125.0256,125.1295,124.8004,124.8351,4141.0
2018-10-01 12:00:00,144.2,144.22,143.65,143.68,1900.0,124.8697,124.887,124.3934,124.4194,1900.0
2018-10-01 12:30:00,143.78,143.81,143.59,143.6,1630.0,124.506,124.532,124.3415,124.3501,1630.0
2018-10-01 13:00:00,143.63,143.79,143.63,143.79,2100.0,124.3761,124.5147,124.3761,124.5147,2100.0
2018-10-01 13:30:00,143.79,144.14,143.6,143.74,36488.0,124.5147,124.8177,124.3501,124.4714,36488.0
2018-10-01 14:00:00,143.78,143.92,143.61,143.91,4156.0,124.506,124.6272,124.3588,124.6186,4156.0
2018-10-01 14:30:00,143.84,143.91,143.63,143.76,3911.0,124.558,124.6186,124.3761,124.4887,3911.0
2018-10-01 15:00:00,143.84,143.84,143.41,143.41,23519.0,124.558,124.558,124.1856,124.1856,23519.0
2018-10-01 15:30:00,143.42,143.65,143.23,143.54,23541.0,124.1943,124.3934,124.0297,124.2982,23541.0
2018-10-02 09:30:00,143.46,144.5,143.25,144.31,6704.0,124.2289,125.1295,124.047,124.9649,6704.0
2018-10-02 10:00:00,143.98,143.98,143.14,143.45,3454.0,124.6792,124.6792,123.9518,124.2202,3454.0
2018-10-02 10:30:00,143.15,143.15,142.64,142.71,11533.0,123.9604,123.9604,123.5188,123.5794,11533.0
2018-10-02 11:00:00,142.79,143.38,142.79,142.81,3717.0,123.6487,124.1596,123.6487,123.666,3717.0
2018-10-02 11:30:00,142.84,143.41,142.84,143.24,5416.0,123.692,124.1856,123.692,124.0384,5416.0
2018-10-02 12:00:00,143.11,143.11,142.77,142.81,2733.0,123.9258,123.9258,123.6314,123.666,2733.0
2018-10-02 12:30:00,142.8,143.11,142.79,143.11,2417.0,123.6574,123.9258,123.6487,123.9258,2417.0
2018-10-02 13:00:00,143.05,143.33,142.96,143.13,7213.0,123.8739,124.1163,123.7959,123.9431,7213.0
2018-10-02 13:30:00,143.16,143.23,143.01,143.23,6254.0,123.9691,124.0297,123.8392,124.0297,6254.0
2018-10-02 14:00:00,143.25,143.35,143.17,143.34,3567.0,124.047,124.1336,123.9778,124.125,3567.0
2018-10-02 14:30:00,143.31,143.38,143.16,143.16,5120.0,124.099,124.1596,123.9691,123.9691,5120.0
2018-10-02 15:00:00,143.16,143.24,142.9,143.0,6877.0,123.9691,124.0384,123.744,123.8306,6877.0
2018-10-02 15:30:00,142.95,143.3,142.95,143.05,40980.0,123.7873,124.0903,123.7873,123.8739,40980.0
2018-10-03 09:30:00,143.92,144.26,143.73,143.77,9823.0,124.6272,124.9217,124.4627,124.4973,9823.0
2018-10-03 10:00:00,143.79,144.27,143.75,144.2,11353.0,124.5147,124.9303,124.48,124.8697,11353.0
2018-10-03 10:30:00,144.07,144.21,143.95,144.05,4890.0,124.7571,124.8784,124.6532,124.7398,4890.0
2018-10-03 11:00:00,143.99,144.09,143.71,144.0,6759.0,124.6878,124.7744,124.4454,124.6965,6759.0
2018-10-03 11:30:00,144.09,144.4,143.73,144.3,8825.0,124.7744,125.0429,124.4627,124.9563,8825.0
2018-10-03 12:00:00,144.44,144.44,143.93,144.31,16033.0,125.0775,125.0775,124.6359,124.9649,16033.0
2018-10-03 12:30:00,144.31,144.47,144.26,144.34,11945.0,124.9649,125.1035,124.9217,124.9909,11945.0
2018-10-03 13:00:00,144.38,144.5,144.24,144.42,11484.0,125.0256,125.1295,124.9043,125.0602,11484.0
2018-10-03 13:30:00,144.45,144.7,144.45,144.65,5865.0,125.0862,125.3027,125.0862,125.2594,5865.0
2018-10-03 14:00:00,144.65,144.78,144.52,144.53,5715.0,125.2594,125.3719,125.1468,125.1555,5715.0
2018-10-03 14:30:00,144.55,144.56,143.96,144.26,7987.0,125.1728,125.1814,124.6619,124.9217,7987.0
2018-10-03 15:00:00,144.19,144.23,143.71,143.96,13178.0,124.861,124.8957,124.4454,124.6619,13178.0
2018-10-03 15:30:00,143.91,144.25,143.79,143.89,60143.0,124.6186,124.913,124.5147,124.6013,60143.0
2018-10-04 09:30:00,143.37,144.99,143.16,144.22,9948.0,124.151,125.5538,123.9691,124.887,9948.0
2018-10-04 10:00:00,143.87,144.23,143.65,144.03,13936.0,124.5839,124.8957,124.3934,124.7225,13936.0
2018-10-04 10:30:00,144.08,144.3,143.38,144.1,13430.0,124.7658,124.9563,124.1596,124.7831,13430.0
2018-10-04 11:00:00,144.0,144.44,144.0,144.44,6136.0,124.6965,125.0775,124.6965,125.0775,6136.0
2018-10-04 11:30:00,144.42,144.42,144.0,144.24,9050.0,125.0602,125.0602,124.6965,124.9043,9050.0
2018-10-04 12:00:00,144.17,144.17,143.5,143.71,9754.0,124.8437,124.8437,124.2635,124.4454,9754.0
2018-10-04 12:30:00,143.72,143.98,143.63,143.64,3651.0,124.454,124.6792,124.3761,124.3848,3651.0
2018-10-04 13:00:00,143.45,143.45,143.08,143.39,5901.0,124.2202,124.2202,123.8998,124.1683,5901.0
2018-10-04 13:30:00,143.2,143.69,143.07,143.31,8285.0,124.0037,124.4281,123.8912,124.099,8285.0
2018-10-04 14:00:00,143.46,143.46,142.98,143.37,11955.0,124.2289,124.2289,123.8132,124.151,11955.0
2018-10-04 14:30:00,143.28,144.06,143.23,144.06,10005.0,124.073,124.7485,124.0297,124.7485,10005.0
2018-10-04 15:00:00,144.02,144.16,143.82,143.84,14041.0,124.7138,124.8351,124.5406,124.558,14041.0
2018-10-04 15:30:00,143.77,144.14,143.65,144.07,35519.0,124.4973,124.8177,124.3934,124.7571,35519.0
2018-10-05 09:30:00,144.07,145.36,143.51,144.92,5827.0,124.7571,125.8742,124.2722,125.4932,5827.0
2018-10-05 10:00:00,144.93,145.43,144.93,145.33,6693.0,125.5018,125.9348,125.5018,125.8482,6693.0
2018-10-05 10:30:00,145.19,145.33,144.86,145.31,4109.0,125.727,125.8482,125.4412,125.8309,4109.0
2018-10-05 11:00:00,145.3,145.75,145.24,145.29,9308.0,125.8222,126.2119,125.7703,125.8136,9308.0
2018-10-05 11:30:00,145.28,145.33,144.11,144.15,7478.0,125.8049,125.8482,124.7918,124.8264,7478.0
2018-10-05 12:00:00,144.11,144.71,144.1,144.65,5102.0,124.7918,125.3113,124.7831,125.2594,5102.0
2018-10-05 12:30:00,144.6,144.6,144.01,144.09,5513.0,125.2161,125.2161,124.7052,124.7744,5513.0
2018-10-05 13:00:00,144.02,144.05,143.79,143.83,4200.0,124.7138,124.7398,124.5147,124.5493,4200.0
2018-10-05 13:30:00,143.78,144.07,143.53,143.9,14713.0,124.506,124.7571,124.2895,124.6099,14713.0
2018-10-05 14:00:00,143.96,143.97,143.43,143.78,29680.0,124.6619,124.6705,124.2029,124.506,29680.0
2018-10-05 14:30:00,143.81,143.99,143.6,143.72,4726.0,124.532,124.6878,124.3501,124.454,4726.0
2018-10-05 15:00:00,143.69,143.86,143.41,143.41,5472.0,124.4281,124.5753,124.1856,124.1856,5472.0
2018-10-05 15:30:00,143.41,143.71,143.24,143.43,19678.0,124.1856,124.4454,124.0384,124.2029,19678.0
2018-10-08 09:30:00,143.65,144.88,143.48,144.28,8586.0,124.3934,125.4585,124.2462,124.939,8586.0
2018-10-08 10:00:00,144.15,144.45,143.84,144.44,6622.0,124.8264,125.0862,124.558,125.0775,6622.0
2018-10-08 10:30:00,144.27,144.72,144.27,144.55,3435.0,124.9303,125.32,124.9303,125.1728,3435.0
2018-10-08 11:00:00,144.73,144.94,144.73,144.75,3284.0,125.3286,125.5105,125.3286,125.346,3284.0
2018-10-08 11:30:00,144.69,144.85,144.35,144.52,9573.0,125.294,125.4326,124.9996,125.1468,9573.0
2018-10-08 12:00:00,144.45,145.25,144.45,145.25,3176.0,125.0862,125.7789,125.0862,125.7789,3176.0
2018-10-08 12:30:00,145.22,145.61,145.21,145.24,3459.0,125.753,126.0907,125.7443,125.7703,3459.0
2018-10-08 13:00:00,145.22,145.41,144.8,144.93,3775.0,125.753,125.9175,125.3893,125.5018,3775.0
2018-10-08 13:30:00,145.05,145.36,145.01,145.35,3316.0,125.6058,125.8742,125.5711,125.8655,3316.0
2018-10-08 14:00:00,145.35,145.96,145.35,145.75,3418.0,125.8655,126.3938,125.8655,126.2119,3418.0
2018-10-08 14:30:00,145.77,145.88,145.67,145.75,6484.0,126.2292,126.3245,126.1426,126.2119,6484.0
2018-10-08 15:00:00,145.71,146.01,145.66,145.87,7851.0,126.1773,126.4371,126.134,126.3158,7851.0
2018-10-08 15:30:00,145.93,146.12,145.64,145.66,16613.0,126.3678,126.5323,126.1167,126.134,16613.0
2018-10-09 09:30:00,144.81,145.42,144.05,144.69,6337.0,125.3979,125.9262,124.7398,125.294,6337.0
2018-10-09 10:00:00,144.95,145.03,144.6,145.03,1300.0,125.5192,125.5884,125.2161,125.5884,1300.0
2018-10-09 10:30:00,145.26,145.39,145.07,145.24,13583.0,125.7876,125.9002,125.6231,125.7703,13583.0
2018-10-09 11:00:00,145.2,145.96,145.19,145.95,5879.0,125.7356,126.3938,125.727,126.3851,5879.0
2018-10-09 11:30:00,145.92,145.96,145.79,145.96,10603.0,126.3591,126.3938,126.2466,126.3938,10603.0
2018-10-09 12:00:00,146.01,146.12,145.97,145.98,4433.0,126.4371,126.5323,126.4024,126.4111,4433.0
2018-10-09 12:30:00,145.94,146.09,145.72,145.8,4443.0,126.3764,126.5063,126.1859,126.2552,4443.0
2018-10-09 13:00:00,145.9,146.14,145.88,146.14,5516.0,126.3418,126.5496,126.3245,126.5496,5516.0
2018-10-09 13:30:00,146.13,146.37,145.93,146.31,4720.0,126.541,126.7488,126.3678,126.6968,4720.0
2018-10-09 14:00:00,146.32,146.51,146.2,146.2,9506.0,126.7055,126.87,126.6016,126.6016,9506.0
2018-10-09 14:30:00,146.24,146.6,146.19,146.53,16443.0,126.6362,126.948,126.5929,126.8874,16443.0
2018-10-09 15:00:00,146.5,146.58,146.28,146.44,22431.0,126.8614,126.9307,126.6709,126.8094,22431.0
2018-10-09 15:30:00,146.48,146.53,145.89,145.93,39476.0,126.8441,126.8874,126.3331,126.3678,39476.0
2018-10-10 09:30:00,146.06,146.44,145.31,145.37,5378.0,126.4804,126.8094,125.8309,125.8829,5378.0
2018-10-10 10:00:00,145.52,145.66,145.17,145.58,6505.0,126.0127,126.134,125.7097,126.0647,6505.0
2018-10-10 10:30:00,145.59,145.78,144.98,145.23,5572.0,126.0734,126.2379,125.5451,125.7616,5572.0
2018-10-10 11:00:00,145.16,145.27,144.64,145.17,5687.0,125.701,125.7963,125.2507,125.7097,5687.0
2018-10-10 11:30:00,145.05,145.41,144.76,145.25,12402.0,125.6058,125.9175,125.3546,125.7789,12402.0
2018-10-10 12:00:00,145.22,145.53,145.16,145.32,9745.0,125.753,126.0214,125.701,125.8396,9745.0
2018-10-10 12:30:00,145.15,145.16,144.71,144.85,3678.0,125.6923,125.701,125.3113,125.4326,3678.0
2018-10-10 13:00:00,144.76,145.17,144.42,145.13,4365.0,125.3546,125.7097,125.0602,125.675,4365.0
2018-10-10 13:30:00,144.82,144.82,144.39,144.52,11995.0,125.4066,125.4066,125.0342,125.1468,11995.0
2018-10-10 14:00:00,144.45,144.47,143.62,143.63,8130.0,125.0862,125.1035,124.3674,124.3761,8130.0
2018-10-10 14:30:00,143.76,143.8,143.18,143.56,13557.0,124.4887,124.5233,123.9864,124.3155,13557.0
2018-10-10 15:00:00,143.48,143.48,142.7,142.9,9931.0,124.2462,124.2462,123.5708,123.744,9931.0
2018-10-10 15:30:00,142.93,142.93,141.53,141.71,31504.0,123.7699,123.7699,122.5576,122.7135,31504.0
2018-10-11 09:30:00,141.08,141.08,139.33,140.63,7977.0,122.1679,122.1679,120.6525,121.7783,7977.0
2018-10-11 10:00:00,140.03,140.39,139.61,139.81,15066.0,121.2587,121.5704,120.895,121.0682,15066.0
2018-10-11 10:30:00,139.76,140.31,139.56,139.62,15463.0,121.0249,121.5012,120.8517,120.9037,15463.0
2018-10-11 11:00:00,139.69,139.69,138.38,138.79,16265.0,120.9643,120.9643,119.8299,120.1849,16265.0
2018-10-11 11:30:00,138.79,139.14,138.31,138.78,14199.0,120.1849,120.488,119.7693,120.1763,14199.0
2018-10-11 12:00:00,138.76,139.77,138.57,139.61,16950.0,120.1589,121.0335,119.9944,120.895,16950.0
2018-10-11 12:30:00,139.43,139.52,139.23,139.33,11432.0,120.7391,120.8171,120.5659,120.6525,11432.0
2018-10-11 13:00:00,139.27,139.68,138.89,139.12,18851.0,120.6006,120.9556,120.2715,120.4707,18851.0
2018-10-11 13:30:00,139.19,139.36,138.78,139.3,15871.0,120.5313,120.6785,120.1763,120.6266,15871.0
2018-10-11 14:00:00,139.32,139.35,138.81,138.82,18693.0,120.6439,120.6698,120.2022,120.2109,18693.0
2018-10-11 14:30:00,138.81,138.81,137.14,137.83,22273.0,120.2022,120.2022,118.7561,119.3536,22273.0
2018-10-11 15:00:00,137.83,138.72,137.41,138.26,26607.0,119.3536,120.1243,118.9899,119.726,26607.0
2018-10-11 15:30:00,138.23,138.65,136.19,136.27,66023.0,119.7,120.0637,117.9335,118.0027,66023.0
2018-10-12 09:30:00,137.9,137.9,136.4,137.84,23438.0,119.4142,119.4142,118.1153,119.3623,23438.0
2018-10-12 10:00:00,137.84,137.84,136.01,136.18,17992.0,119.3623,119.3623,117.7776,117.9248,17992.0
2018-10-12 10:30:00,136.43,137.17,136.33,136.92,13017.0,118.1413,118.7821,118.0547,118.5656,13017.0
2018-10-12 11:00:00,136.89,137.12,136.28,136.3,17020.0,118.5396,118.7388,118.0114,118.0287,17020.0
2018-10-12 11:30:00,136.52,136.62,135.62,135.99,10363.0,118.2192,118.3058,117.4399,117.7603,10363.0
2018-10-12 12:00:00,135.87,135.87,135.1,135.15,12181.0,117.6563,117.6563,116.9896,117.0329,12181.0
2018-10-12 12:30:00,135.28,135.35,134.08,134.37,11829.0,117.1454,117.2061,116.1063,116.3574,11829.0
2018-10-12 13:00:00,134.42,135.04,134.08,134.8,11727.0,116.4007,116.9376,116.1063,116.7298,11727.0
2018-10-12 13:30:00,134.72,135.7,134.47,135.36,14197.0,116.6605,117.5091,116.444,117.2147,14197.0
2018-10-12 14:00:00,135.31,135.53,134.87,135.29,9005.0,117.1714,117.3619,116.7904,117.1541,9005.0
2018-10-12 14:30:00,135.47,135.96,134.98,135.92,8634.0,117.31,117.7343,116.8857,117.6996,8634.0
2018-10-12 15:00:00,135.93,136.7,135.65,136.63,16277.0,117.7083,118.3751,117.4658,118.3145,16277.0
2018-10-12 15:30:00,136.64,137.18,136.48,136.53,50107.0,118.3231,118.7907,118.1846,118.2279,50107.0
2018-10-15 09:30:00,136.22,138.39,135.84,137.44,11715.0,117.9594,119.8385,117.6304,119.0159,11715.0
2018-10-15 10:00:00,137.4,137.65,137.05,137.49,7742.0,118.9812,119.1977,118.6782,119.0592,7742.0
2018-10-15 10:30:00,137.52,137.9,137.18,137.54,6669.0,119.0852,119.4142,118.7907,119.1025,6669.0
2018-10-15 11:00:00,137.55,137.99,137.17,137.88,9593.0,119.1111,119.4922,118.7821,119.3969,9593.0
2018-10-15 11:30:00,137.79,137.97,137.5,137.5,6200.0,119.319,119.4748,119.0678,119.0678,6200.0
2018-10-15 12:00:00,137.42,137.45,137.03,137.14,7245.0,118.9986,119.0245,118.6608,118.7561,7245.0
2018-10-15 12:30:00,137.19,137.39,137.04,137.23,4015.0,118.7994,118.9726,118.6695,118.834,4015.0
2018-10-15 13:00:00,137.4,137.69,137.4,137.47,5570.0,118.9812,119.2324,118.9812,119.0419,5570.0
2018-10-15 13:30:00,137.5,137.94,137.5,137.86,5735.0,119.0678,119.4489,119.0678,119.3796,5735.0
2018-10-15 14:00:00,137.78,137.78,137.3,137.53,8157.0,119.3103,119.3103,118.8947,119.0938,8157.0
2018-10-15 14:30:00,137.5,138.2,137.5,138.02,10574.0,119.0678,119.674,119.0678,119.5181,10574.0
2018-10-15 15:00:00,138.0,138.13,137.28,137.35,8995.0,119.5008,119.6134,118.8773,118.938,8995.0
2018-10-15 15:30:00,137.28,137.3,136.2,136.21,53270.0,118.8773,118.8947,117.9421,117.9508,53270.0
2018-10-16 09:30:00,136.92,137.11,135.16,136.07,8583.0,118.5656,118.7301,117.0415,117.8295,8583.0
2018-10-16 10:00:00,136.29,136.7,136.11,136.37,4857.0,118.02,118.3751,117.8642,118.0893,4857.0
2018-10-16 10:30:00,136.44,137.08,136.13,137.08,6367.0,118.1499,118.7041,117.8815,118.7041,6367.0
2018-10-16 11:00:00,137.19,137.22,136.61,136.93,5500.0,118.7994,118.8254,118.2972,118.5743,5500.0
2018-10-16 11:30:00,136.78,136.78,136.28,136.28,3078.0,118.4444,118.4444,118.0114,118.0114,3078.0
2018-10-16 12:00:00,136.45,136.53,136.06,136.26,31022.0,118.1586,118.2279,117.8209,117.9941,31022.0
2018-10-16 12:30:00,136.36,136.85,136.36,136.85,3420.0,118.0807,118.505,118.0807,118.505,3420.0
2018-10-16 13:00:00,136.78,136.93,136.63,136.93,3062.0,118.4444,118.5743,118.3145,118.5743,3062.0
2018-10-16 13:30:00,136.99,137.09,136.82,136.96,5281.0,118.6262,118.7128,118.479,118.6002,5281.0
2018-10-16 14:00:00,137.05,137.28,136.98,137.15,7088.0,118.6782,118.8773,118.6176,118.7648,7088.0
2018-10-16 14:30:00,137.16,137.41,136.93,136.93,7776.0,118.7734,118.9899,118.5743,118.5743,7776.0
2018-10-16 15:00:00,136.89,137.29,136.88,137.03,11207.0,118.5396,118.886,118.531,118.6608,11207.0
2018-10-16 15:30:00,137.09,137.77,136.97,137.7,42410.0,118.7128,119.3016,118.6089,119.241,42410.0
2018-10-17 09:30:00,137.34,137.7,136.85,137.23,11335.0,118.9293,119.241,118.505,118.834,11335.0
2018-10-17 10:00:00,137.19,137.44,136.77,136.95,16065.0,118.7994,119.0159,118.4357,118.5916,16065.0
2018-10-17 10:30:00,136.88,136.94,136.1,136.51,14597.0,118.531,118.5829,117.8555,118.2106,14597.0
2018-10-17 11:00:00,136.52,136.85,136.2,136.85,10012.0,118.2192,118.505,117.9421,118.505,10012.0
2018-10-17 11:30:00,137.09,137.44,136.76,137.41,51146.0,118.7128,119.0159,118.427,118.9899,51146.0
2018-10-17 12:00:00,137.57,138.08,137.5,137.81,13039.0,119.1285,119.5701,119.0678,119.3363,13039.0
2018-10-17 12:30:00,137.7,138.34,137.54,138.24,25229.0,119.241,119.7952,119.1025,119.7086,25229.0
2018-10-17 13:00:00,138.27,138.42,137.85,137.91,10100.0,119.7346,119.8645,119.3709,119.4229,10100.0
2018-10-17 13:30:00,137.87,137.99,137.77,137.85,11376.0,119.3882,119.4922,119.3016,119.3709,11376.0
2018-10-17 14:00:00,137.84,138.11,137.23,137.35,12502.0,119.3623,119.5961,118.834,118.938,12502.0
2018-10-17 14:30:00,137.23,137.79,137.19,137.75,2582.0,118.834,119.319,118.7994,119.2843,2582.0
2018-10-17 15:00:00,137.76,137.84,137.37,137.51,14200.0,119.293,119.3623,118.9553,119.0765,14200.0
2018-10-17 15:30:00,137.56,137.58,136.94,137.25,43018.0,119.1198,119.1371,118.5829,118.8514,43018.0
2018-10-18 09:30:00,137.25,137.36,136.46,136.99,7225.0,118.8514,118.9466,118.1673,118.6262,7225.0
2018-10-18 10:00:00,137.21,137.54,136.94,137.39,6798.0,118.8167,119.1025,118.5829,118.9726,6798.0
2018-10-18 10:30:00,137.3,137.67,137.29,137.54,4447.0,118.8947,119.2151,118.886,119.1025,4447.0
2018-10-18 11:00:00,137.72,137.72,136.7,136.81,7076.0,119.2584,119.2584,118.3751,118.4703,7076.0
2018-10-18 11:30:00,136.76,136.79,135.67,135.67,8371.0,118.427,118.453,117.4832,117.4832,8371.0
2018-10-18 12:00:00,135.85,135.92,135.25,135.62,12393.0,117.639,117.6996,117.1195,117.4399,12393.0
2018-10-18 12:30:00,135.43,135.79,135.35,135.57,2890.0,117.2753,117.5871,117.2061,117.3966,2890.0
2018-10-18 13:00:00,135.63,135.77,135.33,135.55,4619.0,117.4485,117.5698,117.1887,117.3792,4619.0
2018-10-18 13:30:00,135.37,135.46,134.62,134.92,7005.0,117.2234,117.3013,116.5739,116.8337,7005.0
2018-10-18 14:00:00,134.9,135.42,134.9,135.22,8584.0,116.8164,117.2667,116.8164,117.0935,8584.0
2018-10-18 14:30:00,135.17,135.35,134.94,135.22,8099.0,117.0502,117.2061,116.851,117.0935,8099.0
2018-10-18 15:00:00,135.31,135.33,134.79,135.14,14646.0,117.1714,117.1887,116.7211,117.0242,14646.0
2018-10-18 15:30:00,135.19,135.38,134.95,135.18,32853.0,117.0675,117.232,116.8597,117.0588,32853.0
2018-10-19 09:30:00,134.42,135.95,134.4,135.94,5905.0,116.4007,117.7256,116.3834,117.717,5905.0
2018-10-19 10:00:00,136.08,136.86,136.08,136.69,5329.0,117.8382,118.5136,117.8382,118.3664,5329.0
2018-10-19 10:30:00,136.79,137.05,136.54,137.05,6122.0,118.453,118.6782,118.2365,118.6782,6122.0
2018-10-19 11:00:00,137.06,137.64,137.01,137.33,6343.0,118.6868,119.1891,118.6435,118.9206,6343.0
2018-10-19 11:30:00,137.28,137.83,136.85,137.83,8182.0,118.8773,119.3536,118.505,119.3536,8182.0
2018-10-19 12:00:00,137.82,138.02,137.34,137.47,5904.0,119.3449,119.5181,118.9293,119.0419,5904.0
2018-10-19 12:30:00,137.45,137.59,137.2,137.36,9615.0,119.0245,119.1458,118.8081,118.9466,9615.0
2018-10-19 13:00:00,137.33,137.68,136.91,137.6,12537.0,118.9206,119.2237,118.5569,119.1544,12537.0
2018-10-19 13:30:00,137.61,138.0,137.26,137.26,17032.0,119.1631,119.5008,118.86,118.86,17032.0
2018-10-19 14:00:00,137.15,137.15,136.57,137.13,15511.0,118.7648,118.7648,118.2625,118.7474,15511.0
2018-10-19 14:30:00,137.12,137.29,136.79,137.15,7900.0,118.7388,118.886,118.453,118.7648,7900.0
2018-10-19 15:00:00,137.24,137.35,136.71,137.35,9876.0,118.8427,118.938,118.3837,118.938,9876.0
2018-10-19 15:30:00,137.32,137.46,136.87,137.05,62883.0,118.912,119.0332,118.5223,118.6782,62883.0
2018-10-22 09:30:00,137.3,137.93,136.93,136.93,4853.0,118.8947,119.4402,118.5743,118.5743,4853.0
2018-10-22 10:00:00,136.97,137.18,135.46,135.49,6416.0,118.6089,118.7907,117.3013,117.3273,6416.0
2018-10-22 10:30:00,135.58,136.35,135.4,136.35,19931.0,117.4052,118.072,117.2494,118.072,19931.0
2018-10-22 11:00:00,136.2,136.2,135.34,135.81,14256.0,117.9421,117.9421,117.1974,117.6044,14256.0
2018-10-22 11:30:00,135.77,136.0,135.44,135.67,8685.0,117.5698,117.7689,117.284,117.4832,8685.0
2018-10-22 12:00:00,135.73,136.03,135.15,135.15,5851.0,117.5351,117.7949,117.0329,117.0329,5851.0
2018-10-22 12:30:00,135.17,135.5,135.06,135.5,5602.0,117.0502,117.3359,116.9549,117.3359,5602.0
2018-10-22 13:00:00,135.59,135.85,135.32,135.46,4018.0,117.4139,117.639,117.1801,117.3013,4018.0
2018-10-22 13:30:00,135.45,135.76,135.15,135.17,3248.0,117.2927,117.5611,117.0329,117.0502,3248.0
2018-10-22 14:00:00,135.22,135.29,134.79,135.08,8975.0,117.0935,117.1541,116.7211,116.9722,8975.0
2018-10-22 14:30:00,135.1,135.31,134.98,135.28,4146.0,116.9896,117.1714,116.8857,117.1454,4146.0
2018-10-22 15:00:00,135.22,135.71,135.22,135.36,8579.0,117.0935,117.5178,117.0935,117.2147,8579.0
2018-10-22 15:30:00,135.31,135.63,134.95,135.07,35150.0,117.1714,117.4485,116.8597,116.9636,35150.0
2018-10-23 09:30:00,132.44,133.85,131.97,133.1,17773.0,114.6861,115.9071,114.2792,115.2577,17773.0
2018-10-23 10:00:00,133.0,133.28,132.18,132.77,13167.0,115.1711,115.4135,114.461,114.9719,13167.0
2018-10-23 10:30:00,132.58,133.85,132.22,133.81,11029.0,114.8074,115.9071,114.4956,115.8725,11029.0
2018-10-23 11:00:00,133.71,134.36,133.7,134.36,5500.0,115.7859,116.3488,115.7772,116.3488,5500.0
2018-10-23 11:30:00,134.19,134.19,132.96,133.12,6232.0,116.2016,116.2016,115.1364,115.275,6232.0
2018-10-23 12:00:00,133.02,133.7,133.02,133.5,5400.0,115.1884,115.7772,115.1884,115.6041,5400.0
2018-10-23 12:30:00,133.69,134.01,133.52,133.69,5153.0,115.7686,116.0457,115.6214,115.7686,5153.0
2018-10-23 13:00:00,133.52,134.17,133.52,133.59,6589.0,115.6214,116.1842,115.6214,115.682,6589.0
2018-10-23 13:30:00,133.49,133.6,132.89,133.08,4034.0,115.5954,115.6906,115.0758,115.2404,4034.0
2018-10-23 14:00:00,133.2,133.8,133.14,133.56,6453.0,115.3443,115.8638,115.2923,115.656,6453.0
2018-10-23 14:30:00,133.75,134.23,133.75,134.16,4669.0,115.8205,116.2362,115.8205,116.1756,4669.0
2018-10-23 15:00:00,133.98,134.21,133.77,133.98,9511.0,116.0197,116.2189,115.8379,116.0197,9511.0
2018-10-23 15:30:00,133.94,134.07,133.15,133.31,38172.0,115.9851,116.0976,115.301,115.4395,38172.0
2018-10-24 09:30:00,132.71,132.71,131.45,132.4,9444.0,114.92,114.92,113.8289,114.6515,9444.0
2018-10-24 10:00:00,132.4,132.55,131.82,131.91,4941.0,114.6515,114.7814,114.1493,114.2272,4941.0
2018-10-24 10:30:00,131.98,132.52,131.58,131.59,19002.0,114.2878,114.7554,113.9414,113.9501,19002.0
2018-10-24 11:00:00,131.27,131.27,130.7,130.88,9957.0,113.673,113.673,113.1794,113.3353,9957.0
2018-10-24 11:30:00,130.9,131.37,130.74,131.25,24479.0,113.3526,113.7596,113.214,113.6557,24479.0
2018-10-24 12:00:00,131.25,131.25,130.77,130.77,5458.0,113.6557,113.6557,113.24,113.24,5458.0
2018-10-24 12:30:00,130.73,130.73,129.71,129.96,9034.0,113.2054,113.2054,112.3221,112.5386,9034.0
2018-10-24 13:00:00,129.96,129.96,129.1,129.24,27618.0,112.5386,112.5386,111.7939,111.9151,27618.0
2018-10-24 13:30:00,129.15,129.7,129.04,129.43,7892.0,111.8372,112.3134,111.7419,112.0796,7892.0
2018-10-24 14:00:00,129.34,129.81,128.83,129.81,7610.0,112.0017,112.4087,111.5601,112.4087,7610.0
2018-10-24 14:30:00,129.82,130.16,129.41,129.67,21653.0,112.4174,112.7118,112.0623,112.2875,21653.0
2018-10-24 15:00:00,129.57,129.57,128.58,128.58,6194.0,112.2009,112.2009,111.3436,111.3436,6194.0
2018-10-24 15:30:00,128.54,129.16,127.84,128.11,58032.0,111.309,111.8458,110.7028,110.9366,58032.0
2018-10-25 09:30:00,129.31,130.83,128.81,130.12,12882.0,111.9757,113.292,111.5428,112.6771,12882.0
2018-10-25 10:00:00,129.93,130.93,129.84,130.39,12994.0,112.5126,113.3786,112.4347,112.911,12994.0
2018-10-25 10:30:00,130.38,131.22,130.26,131.0,12194.0,112.9023,113.6297,112.7984,113.4392,12194.0
2018-10-25 11:00:00,130.68,131.37,130.24,131.34,10844.0,113.1621,113.7596,112.7811,113.7336,10844.0
2018-10-25 11:30:00,131.52,131.52,130.73,130.84,7101.0,113.8895,113.8895,113.2054,113.3006,7101.0
2018-10-25 12:00:00,130.87,131.33,130.69,130.81,8614.0,113.3266,113.7249,113.1707,113.2747,8614.0
2018-10-25 12:30:00,130.79,130.96,130.68,130.77,8287.0,113.2573,113.4045,113.1621,113.24,8287.0
2018-10-25 13:00:00,130.82,130.83,130.21,130.71,5222.0,113.2833,113.292,112.7551,113.1881,5222.0
2018-10-25 13:30:00,130.68,131.14,130.65,130.75,7610.0,113.1621,113.5604,113.1361,113.2227,7610.0
2018-10-25 14:00:00,130.55,131.4,130.55,131.31,6262.0,113.0495,113.7856,113.0495,113.7076,6262.0
2018-10-25 14:30:00,131.42,132.0,131.3,131.85,14203.0,113.8029,114.3051,113.699,114.1752,14203.0
2018-10-25 15:00:00,131.9,131.94,131.54,131.67,23818.0,114.2185,114.2532,113.9068,114.0194,23818.0
2018-10-25 15:30:00,131.72,131.76,130.34,131.09,37410.0,114.0627,114.0973,112.8677,113.5171,37410.0
2018-10-26 09:30:00,135.67,139.12,132.97,137.93,29211.0,117.4832,120.4707,115.1451,119.4402,29211.0
2018-10-26 10:00:00,137.93,138.19,136.45,136.46,40531.0,119.4402,119.6653,118.1586,118.1673,40531.0
2018-10-26 10:30:00,136.41,137.38,134.91,134.94,18059.0,118.124,118.9639,116.825,116.851,18059.0
2018-10-26 11:00:00,135.28,136.62,134.15,136.42,32250.0,117.1454,118.3058,116.1669,118.1326,32250.0
2018-10-26 11:30:00,136.3,137.75,135.75,137.46,33565.0,118.0287,119.2843,117.5524,119.0332,33565.0
2018-10-26 12:00:00,137.47,138.73,136.95,136.95,85862.0,119.0419,120.133,118.5916,118.5916,85862.0
2018-10-26 12:30:00,136.92,137.16,135.71,136.56,27759.0,118.5656,118.7734,117.5178,118.2539,27759.0
2018-10-26 13:00:00,136.56,137.92,136.55,136.92,27729.0,118.2539,119.4315,118.2452,118.5656,27729.0
2018-10-26 13:30:00,137.0,137.5,136.55,136.91,49357.0,118.6349,119.0678,118.2452,118.5569,49357.0
2018-10-26 14:00:00,137.07,137.18,135.65,136.34,41836.0,118.6955,118.7907,117.4658,118.0633,41836.0
2018-10-26 14:30:00,136.4,137.04,135.52,135.59,29645.0,118.1153,118.6695,117.3533,117.4139,29645.0
2018-10-26 15:00:00,135.53,136.85,135.32,136.69,19977.0,117.3619,118.505,117.1801,118.3664,19977.0
2018-10-26 15:30:00,136.6,137.48,136.17,136.7,62920.0,118.2885,119.0505,117.9161,118.3751,62920.0
2018-10-29 09:30:00,139.23,139.31,137.02,137.5,25848.0,120.5659,120.6352,118.6522,119.0678,25848.0
2018-10-29 10:00:00,137.5,137.82,136.81,136.93,25789.0,119.0678,119.3449,118.4703,118.5743,25789.0
2018-10-29 10:30:00,136.99,137.54,136.58,137.29,57705.0,118.6262,119.1025,118.2712,118.886,57705.0
2018-10-29 11:00:00,137.28,138.19,137.27,137.5,30761.0,118.8773,119.6653,118.8687,119.0678,30761.0
2018-10-29 11:30:00,137.5,138.55,137.34,137.71,49962.0,119.0678,119.9771,118.9293,119.2497,49962.0
2018-10-29 12:00:00,137.68,138.2,137.4,138.14,18915.0,119.2237,119.674,118.9812,119.6221,18915.0
2018-10-29 12:30:00,138.14,138.32,137.6,137.97,53146.0,119.6221,119.7779,119.1544,119.4748,53146.0
2018-10-29 13:00:00,137.87,138.16,137.74,137.86,35041.0,119.3882,119.6394,119.2757,119.3796,35041.0
2018-10-29 13:30:00,137.86,138.25,137.64,137.66,18136.0,119.3796,119.7173,119.1891,119.2064,18136.0
2018-10-29 14:00:00,137.71,137.85,136.75,136.75,28735.0,119.2497,119.3709,118.4184,118.4184,28735.0
2018-10-29 14:30:00,136.67,136.92,136.25,136.34,22029.0,118.3491,118.5656,117.9854,118.0633,22029.0
2018-10-29 15:00:00,136.37,136.37,135.45,136.12,32490.0,118.0893,118.0893,117.2927,117.8728,32490.0
2018-10-29 15:30:00,136.09,136.28,134.84,135.87,65995.0,117.8469,118.0114,116.7644,117.6563,65995.0
2018-10-30 09:30:00,136.91,137.5,135.92,137.5,16259.0,118.5569,119.0678,117.6996,119.0678,16259.0
2018-10-30 10:00:00,137.12,137.12,136.09,136.4,13300.0,118.7388,118.7388,117.8469,118.1153,13300.0
2018-10-30 10:30:00,136.32,136.42,135.87,136.02,8832.0,118.046,118.1326,117.6563,117.7862,8832.0
2018-10-30 11:00:00,135.87,136.0,135.1,135.72,11350.0,117.6563,117.7689,116.9896,117.5265,11350.0
2018-10-30 11:30:00,135.71,136.0,135.21,135.38,17329.0,117.5178,117.7689,117.0848,117.232,17329.0
2018-10-30 12:00:00,135.45,136.63,135.45,136.58,17383.0,117.2927,118.3145,117.2927,118.2712,17383.0
2018-10-30 12:30:00,136.58,137.68,136.44,137.09,27154.0,118.2712,119.2237,118.1499,118.7128,27154.0
2018-10-30 13:00:00,136.91,138.01,136.91,137.31,16651.0,118.5569,119.5095,118.5569,118.9033,16651.0
2018-10-30 13:30:00,137.24,138.16,137.21,138.06,12357.0,118.8427,119.6394,118.8167,119.5528,12357.0
2018-10-30 14:00:00,138.2,138.42,137.73,137.83,19217.0,119.674,119.8645,119.267,119.3536,19217.0
2018-10-30 14:30:00,137.68,138.92,137.68,138.69,16940.0,119.2237,120.2975,119.2237,120.0983,16940.0
2018-10-30 15:00:00,138.69,139.88,138.43,139.67,23778.0,120.0983,121.1288,119.8732,120.947,23778.0
2018-10-30 15:30:00,139.73,140.41,139.65,140.2,41100.0,120.9989,121.5878,120.9296,121.4059,41100.0
2018-10-31 09:30:00,141.46,141.95,141.18,141.58,8794.0,122.497,122.9213,122.2545,122.6009,8794.0
2018-10-31 10:00:00,141.38,142.25,141.02,142.12,8631.0,122.4277,123.1811,122.116,123.0685,8631.0
2018-10-31 10:30:00,142.0,143.06,141.98,142.46,14706.0,122.9646,123.8825,122.9473,123.3629,14706.0
2018-10-31 11:00:00,142.43,143.26,142.25,143.16,11983.0,123.337,124.0557,123.1811,123.9691,11983.0
2018-10-31 11:30:00,143.31,143.56,142.98,143.34,13040.0,124.099,124.3155,123.8132,124.125,13040.0
2018-10-31 12:00:00,143.5,143.6,142.55,143.17,15291.0,124.2635,124.3501,123.4409,123.9778,15291.0
2018-10-31 12:30:00,143.04,143.85,143.03,143.83,9448.0,123.8652,124.5666,123.8565,124.5493,9448.0
2018-10-31 13:00:00,143.81,144.07,143.55,143.55,12306.0,124.532,124.7571,124.3068,124.3068,12306.0
2018-10-31 13:30:00,143.38,143.74,143.19,143.5,9040.0,124.1596,124.4714,123.9951,124.2635,9040.0
2018-10-31 14:00:00,143.47,143.74,143.27,143.63,24341.0,124.2376,124.4714,124.0644,124.3761,24341.0
2018-10-31 14:30:00,143.69,144.06,143.56,144.01,17175.0,124.4281,124.7485,124.3155,124.7052,17175.0
2018-10-31 15:00:00,143.97,144.29,143.77,143.99,45057.0,124.6705,124.9476,124.4973,124.6878,45057.0
2018-10-31 15:30:00,143.99,144.0,142.21,142.37,124014.0,124.6878,124.6965,123.1465,123.285,124014.0
2018-11-01 09:30:00,142.4,142.93,141.82,142.42,12889.0,123.311,123.7699,122.8087,123.3283,12889.0
2018-11-01 10:00:00,142.46,142.55,141.68,142.33,27773.0,123.3629,123.4409,122.6875,123.2504,27773.0
2018-11-01 10:30:00,142.35,142.61,141.98,142.54,24028.0,123.2677,123.4928,122.9473,123.4322,24028.0
2018-11-01 11:00:00,142.6,142.68,141.83,142.56,50253.0,123.4842,123.5535,122.8174,123.4495,50253.0
2018-11-01 11:30:00,142.61,144.7,142.61,144.45,36476.0,123.4928,125.3027,123.4928,125.0862,36476.0
2018-11-01 12:00:00,144.45,144.46,143.04,143.21,24997.0,125.0862,125.0948,123.8652,124.0124,24997.0
2018-11-01 12:30:00,143.27,144.1,143.23,144.02,18302.0,124.0644,124.7831,124.0297,124.7138,18302.0
2018-11-01 13:00:00,143.98,144.13,143.53,144.02,18679.0,124.6792,124.8091,124.2895,124.7138,18679.0
2018-11-01 13:30:00,144.03,144.09,143.65,143.9,12650.0,124.7225,124.7744,124.3934,124.6099,12650.0
2018-11-01 14:00:00,143.86,144.13,143.61,143.82,22813.0,124.5753,124.8091,124.3588,124.5406,22813.0
2018-11-01 14:30:00,143.78,144.51,143.64,144.38,17752.0,124.506,125.1381,124.3848,125.0256,17752.0
2018-11-01 15:00:00,144.34,144.83,144.22,144.39,41494.0,124.9909,125.4152,124.887,125.0342,41494.0
2018-11-01 15:30:00,144.4,144.41,143.46,143.69,67091.0,125.0429,125.0515,124.2289,124.4281,67091.0
2018-11-02 09:30:00,144.74,145.68,143.95,144.18,35879.0,125.3373,126.1513,124.6532,124.8524,35879.0
2018-11-02 10:00:00,144.18,145.08,143.95,144.15,31812.0,124.8524,125.6317,124.6532,124.8264,31812.0
2018-11-02 10:30:00,144.25,145.39,144.1,145.02,27513.0,124.913,125.9002,124.7831,125.5798,27513.0
2018-11-02 11:00:00,145.2,145.57,144.6,144.8,24442.0,125.7356,126.056,125.2161,125.3893,24442.0
2018-11-02 11:30:00,144.84,145.09,144.3,144.59,20826.0,125.4239,125.6404,124.9563,125.2074,20826.0
2018-11-02 12:00:00,144.7,144.7,144.01,144.05,6516.0,125.3027,125.3027,124.7052,124.7398,6516.0
2018-11-02 12:30:00,144.08,144.08,143.05,143.07,7110.0,124.7658,124.7658,123.8739,123.8912,7110.0
2018-11-02 13:00:00,143.15,143.55,142.7,143.31,7029.0,123.9604,124.3068,123.5708,124.099,7029.0
2018-11-02 13:30:00,143.24,143.37,142.86,143.19,6506.0,124.0384,124.151,123.7093,123.9951,6506.0
2018-11-02 14:00:00,143.05,143.3,142.11,143.28,12135.0,123.8739,124.0903,123.0599,124.073,12135.0
2018-11-02 14:30:00,143.17,143.2,142.58,142.99,6697.0,123.9778,124.0037,123.4669,123.8219,6697.0
2018-11-02 15:00:00,143.02,143.44,142.8,143.15,11447.0,123.8479,124.2116,123.6574,123.9604,11447.0
2018-11-02 15:30:00,143.15,143.66,143.02,143.6,46432.0,123.9604,124.4021,123.8479,124.3501,46432.0
2018-11-05 09:30:00,143.97,146.4,143.29,144.13,10127.0,125.1897,127.3028,124.5984,125.3289,10127.0
2018-11-05 10:00:00,144.37,144.58,143.63,143.79,11034.0,125.5376,125.7202,124.8941,125.0332,11034.0
2018-11-05 10:30:00,143.95,144.33,143.49,143.9,9872.0,125.1723,125.5028,124.7723,125.1289,9872.0
2018-11-05 11:00:00,143.84,144.11,143.72,143.72,2695.0,125.0767,125.3115,124.9723,124.9723,2695.0
2018-11-05 11:30:00,143.5,143.77,143.33,143.33,12124.0,124.781,125.0158,124.6332,124.6332,12124.0
2018-11-05 12:00:00,143.35,143.54,143.1,143.1,1854.0,124.6506,124.8158,124.4332,124.4332,1854.0
2018-11-05 12:30:00,143.42,143.43,142.91,143.02,2718.0,124.7115,124.7202,124.268,124.3637,2718.0
2018-11-05 13:00:00,143.18,143.56,143.13,143.56,4616.0,124.5028,124.8332,124.4593,124.8332,4616.0
2018-11-05 13:30:00,143.75,143.86,143.34,143.51,4182.0,124.9984,125.0941,124.6419,124.7897,4182.0
2018-11-05 14:00:00,143.54,144.22,143.47,144.22,4623.0,124.8158,125.4071,124.755,125.4071,4623.0
2018-11-05 14:30:00,144.07,144.49,144.0,144.23,4756.0,125.2767,125.6419,125.2158,125.4158,4756.0
2018-11-05 15:00:00,144.22,144.46,143.69,143.95,10485.0,125.4071,125.6158,124.9463,125.1723,10485.0
2018-11-05 15:30:00,143.98,144.15,143.43,144.06,28381.0,125.1984,125.3463,124.7202,125.268,28381.0
2018-11-06 09:30:00,143.88,145.03,143.56,144.14,3495.0,125.1115,126.1115,124.8332,125.3376,3495.0
2018-11-06 10:00:00,143.98,143.98,143.43,143.67,2929.0,125.1984,125.1984,124.7202,124.9289,2929.0
2018-11-06 10:30:00,143.83,144.89,143.65,144.89,9396.0,125.068,125.9897,124.9115,125.9897,9396.0
2018-11-06 11:00:00,144.86,145.57,144.86,145.31,6221.0,125.9636,126.581,125.9636,126.3549,6221.0
2018-11-06 11:30:00,145.22,145.41,144.79,145.41,6420.0,126.2767,126.4419,125.9028,126.4419,6420.0
2018-11-06 12:00:00,145.38,145.75,145.17,145.48,7614.0,126.4158,126.7375,126.2332,126.5028,7614.0
2018-11-06 12:30:00,145.5,146.24,145.36,145.49,25393.0,126.5202,127.1636,126.3984,126.5115,25393.0
2018-11-06 13:00:00,145.46,145.91,145.42,145.8,8964.0,126.4854,126.8767,126.4506,126.781,8964.0
2018-11-06 13:30:00,145.85,146.25,145.8,146.07,7267.0,126.8245,127.1723,126.781,127.0158,7267.0
2018-11-06 14:00:00,145.93,146.3,145.62,145.63,5760.0,126.8941,127.2158,126.6245,126.6332,5760.0
2018-11-06 14:30:00,145.67,145.67,144.98,145.21,5596.0,126.668,126.668,126.068,126.268,5596.0
2018-11-06 15:00:00,145.19,145.58,145.06,145.34,15437.0,126.2506,126.5897,126.1375,126.381,15437.0
2018-11-06 15:30:00,145.41,146.17,145.09,145.75,60193.0,126.4419,127.1028,126.1636,126.7375,60193.0
2018-11-07 09:30:00,146.13,147.1,146.0,146.08,13880.0,127.068,127.9114,126.9549,127.0245,13880.0
2018-11-07 10:00:00,146.0,146.78,145.78,146.78,17543.0,126.9549,127.6332,126.7636,127.6332,17543.0
2018-11-07 10:30:00,146.9,147.54,146.9,147.02,5304.0,127.7375,128.294,127.7375,127.8419,5304.0
2018-11-07 11:00:00,146.82,147.29,146.8,147.29,7533.0,127.668,128.0767,127.6506,128.0767,7533.0
2018-11-07 11:30:00,147.36,147.65,147.11,147.29,8217.0,128.1375,128.3897,127.9201,128.0767,8217.0
2018-11-07 12:00:00,147.17,148.04,147.16,147.97,9701.0,127.9723,128.7288,127.9636,128.668,9701.0
2018-11-07 12:30:00,147.86,148.68,147.75,148.67,12979.0,128.5723,129.2853,128.4767,129.2766,12979.0
2018-11-07 13:00:00,148.66,148.7,148.31,148.67,7709.0,129.2679,129.3027,128.9636,129.2766,7709.0
2018-11-07 13:30:00,148.72,148.83,148.48,148.64,9136.0,129.3201,129.4158,129.1114,129.2506,9136.0
2018-11-07 14:00:00,148.66,149.4,148.66,149.2,9565.0,129.2679,129.9114,129.2679,129.7375,9565.0
2018-11-07 14:30:00,149.22,149.34,148.93,149.06,17795.0,129.7549,129.8592,129.5027,129.6158,17795.0
2018-11-07 15:00:00,149.11,149.37,148.82,149.08,22135.0,129.6592,129.8853,129.4071,129.6332,22135.0
2018-11-07 15:30:00,149.06,149.27,148.56,148.95,46090.0,129.6158,129.7984,129.181,129.5201,46090.0
2018-11-08 09:30:00,147.88,149.91,147.88,149.85,12012.0,128.5897,130.3549,128.5897,130.3027,12012.0
2018-11-08 10:00:00,149.65,150.0,149.35,149.62,9966.0,130.1288,130.4331,129.8679,130.1027,9966.0
2018-11-08 10:30:00,149.41,149.7,149.15,149.49,26481.0,129.9201,130.1723,129.694,129.9897,26481.0
2018-11-08 11:00:00,149.24,149.68,149.15,149.47,22860.0,129.7723,130.1549,129.694,129.9723,22860.0
2018-11-08 11:30:00,149.49,149.71,149.39,149.46,8482.0,129.9897,130.181,129.9027,129.9636,8482.0
2018-11-08 12:00:00,149.59,149.9,149.37,149.84,8627.0,130.0766,130.3462,129.8853,130.294,8627.0
2018-11-08 12:30:00,149.84,150.35,149.84,150.29,6469.0,130.294,130.7375,130.294,130.6853,6469.0
2018-11-08 13:00:00,150.35,150.48,150.01,150.1,8614.0,130.7375,130.8505,130.4418,130.5201,8614.0
2018-11-08 13:30:00,150.08,150.17,149.85,149.95,12840.0,130.5027,130.581,130.3027,130.3897,12840.0
2018-11-08 14:00:00,150.0,150.2,149.48,149.58,15338.0,130.4331,130.6071,129.981,130.0679,15338.0
2018-11-08 14:30:00,149.53,149.72,149.36,149.63,25715.0,130.0245,130.1897,129.8766,130.1114,25715.0
2018-11-08 15:00:00,149.51,150.0,149.26,149.53,20349.0,130.0071,130.4331,129.7897,130.0245,20349.0
2018-11-08 15:30:00,149.62,149.94,149.23,149.94,35696.0,130.1027,130.381,129.7636,130.381,35696.0
2018-11-09 09:30:00,149.68,150.86,148.95,149.25,10110.0,130.1549,131.181,129.5201,129.781,10110.0
2018-11-09 10:00:00,149.16,149.35,148.06,148.73,5989.0,129.7027,129.8679,128.7462,129.3288,5989.0
2018-11-09 10:30:00,148.8,148.95,148.39,148.57,4000.0,129.3897,129.5201,129.0332,129.1897,4000.0
2018-11-09 11:00:00,148.72,148.72,147.96,148.53,5088.0,129.3201,129.3201,128.6593,129.1549,5088.0
2018-11-09 11:30:00,148.68,148.83,148.14,148.24,6032.0,129.2853,129.4158,128.8158,128.9027,6032.0
2018-11-09 12:00:00,148.08,148.38,147.9,148.12,4692.0,128.7636,129.0245,128.6071,128.7984,4692.0
2018-11-09 12:30:00,147.99,148.63,147.91,148.36,7317.0,128.6853,129.2419,128.6158,129.0071,7317.0
2018-11-09 13:00:00,148.31,148.39,148.17,148.23,5200.0,128.9636,129.0332,128.8419,128.894,5200.0
2018-11-09 13:30:00,148.18,148.18,147.72,147.77,8712.0,128.8506,128.8506,128.4506,128.494,8712.0
2018-11-09 14:00:00,147.75,147.94,147.29,147.52,9612.0,128.4767,128.6419,128.0767,128.2767,9612.0
2018-11-09 14:30:00,147.44,148.43,147.44,148.19,6068.0,128.2071,129.0679,128.2071,128.8593,6068.0
2018-11-09 15:00:00,148.24,148.81,148.15,148.77,6064.0,128.9027,129.3984,128.8245,129.3636,6064.0
2018-11-09 15:30:00,148.77,149.08,148.64,148.75,31031.0,129.3636,129.6332,129.2506,129.3462,31031.0
2018-11-12 09:30:00,148.72,149.14,148.14,148.55,11458.0,129.3201,129.6853,128.8158,129.1723,11458.0
2018-11-12 10:00:00,148.47,148.87,148.28,148.52,6452.0,129.1027,129.4506,128.9375,129.1462,6452.0
2018-11-12 10:30:00,148.42,148.68,147.89,148.14,3972.0,129.0593,129.2853,128.5984,128.8158,3972.0
2018-11-12 11:00:00,148.01,148.52,147.64,147.94,5400.0,128.7027,129.1462,128.381,128.6419,5400.0
2018-11-12 11:30:00,147.96,148.07,147.53,147.82,5440.0,128.6593,128.7549,128.2853,128.5375,5440.0
2018-11-12 12:00:00,147.85,148.17,147.75,148.11,8597.0,128.5636,128.8419,128.4767,128.7897,8597.0
2018-11-12 12:30:00,148.08,148.35,147.98,148.03,4212.0,128.7636,128.9984,128.6766,128.7201,4212.0
2018-11-12 13:00:00,147.9,148.0,147.41,147.78,16158.0,128.6071,128.694,128.181,128.5027,16158.0
2018-11-12 13:30:00,147.68,148.12,147.45,148.07,6250.0,128.4158,128.7984,128.2158,128.7549,6250.0
2018-11-12 14:00:00,148.04,148.76,148.04,148.31,10051.0,128.7288,129.3549,128.7288,128.9636,10051.0
2018-11-12 14:30:00,148.32,148.57,147.86,147.86,9800.0,128.9723,129.1897,128.5723,128.5723,9800.0
2018-11-12 15:00:00,147.68,148.56,147.63,148.23,15957.0,128.4158,129.181,128.3723,128.894,15957.0
2018-11-12 15:30:00,148.3,148.34,147.27,147.68,33780.0,128.9549,128.9897,128.0593,128.4158,33780.0
2018-11-13 09:30:00,147.92,149.65,147.69,149.54,7789.0,128.6245,130.1288,128.4245,130.0332,7789.0
2018-11-13 10:00:00,149.54,149.91,148.94,149.12,11746.0,130.0332,130.3549,129.5114,129.6679,11746.0
2018-11-13 10:30:00,149.02,149.56,148.8,149.56,6400.0,129.581,130.0505,129.3897,130.0505,6400.0
2018-11-13 11:00:00,149.6,150.79,149.59,150.25,13121.0,130.0853,131.1201,130.0766,130.6505,13121.0
2018-11-13 11:30:00,150.38,150.87,150.11,150.72,5462.0,130.7636,131.1897,130.5288,131.0592,5462.0
2018-11-13 12:00:00,150.81,151.03,150.42,150.84,6137.0,131.1375,131.3288,130.7984,131.1636,6137.0
2018-11-13 12:30:00,150.79,150.9,150.0,150.19,5754.0,131.1201,131.2157,130.4331,130.5984,5754.0
2018-11-13 13:00:00,150.32,150.37,149.9,150.03,18821.0,130.7114,130.7549,130.3462,130.4592,18821.0
2018-11-13 13:30:00,150.03,150.3,150.0,150.13,5706.0,130.4592,130.694,130.4331,130.5462,5706.0
2018-11-13 14:00:00,150.02,150.14,149.31,149.41,18730.0,130.4505,130.5549,129.8332,129.9201,18730.0
2018-11-13 14:30:00,149.31,149.73,149.22,149.38,3795.0,129.8332,130.1984,129.7549,129.894,3795.0
2018-11-13 15:00:00,149.48,149.79,149.3,149.44,4332.0,129.981,130.2505,129.8245,129.9462,4332.0
2018-11-13 15:30:00,149.38,149.84,149.15,149.55,31084.0,129.894,130.294,129.694,130.0418,31084.0
2018-11-14 09:30:00,151.03,151.18,149.47,149.72,10042.0,131.3288,131.4592,129.9723,130.1897,10042.0
2018-11-14 10:00:00,149.98,150.13,148.86,149.15,5507.0,130.4158,130.5462,129.4419,129.694,5507.0
2018-11-14 10:30:00,148.98,149.39,148.48,148.62,8900.0,129.5462,129.9027,129.1114,129.2332,8900.0
2018-11-14 11:00:00,148.76,148.82,147.4,147.93,8950.0,129.3549,129.4071,128.1723,128.6332,8950.0
2018-11-14 11:30:00,147.89,147.89,146.87,147.59,16997.0,128.5984,128.5984,127.7114,128.3375,16997.0
2018-11-14 12:00:00,147.45,147.48,146.72,147.3,10100.0,128.2158,128.2419,127.581,128.0854,10100.0
2018-11-14 12:30:00,147.27,147.27,146.65,146.75,7189.0,128.0593,128.0593,127.5201,127.6071,7189.0
2018-11-14 13:00:00,146.78,146.78,146.2,146.35,10517.0,127.6332,127.6332,127.1288,127.2593,10517.0
2018-11-14 13:30:00,146.4,146.48,145.49,145.83,9825.0,127.3028,127.3723,126.5115,126.8071,9825.0
2018-11-14 14:00:00,145.78,146.9,145.29,146.36,12625.0,126.7636,127.7375,126.3375,127.268,12625.0
2018-11-14 14:30:00,146.27,147.09,146.15,147.09,5563.0,127.1897,127.9027,127.0854,127.9027,5563.0
2018-11-14 15:00:00,147.09,147.58,147.03,147.03,14224.0,127.9027,128.3288,127.8506,127.8506,14224.0
2018-11-14 15:30:00,147.12,147.23,146.23,146.5,33140.0,127.9288,128.0245,127.1549,127.3897,33140.0
2018-11-15 09:30:00,145.94,145.94,143.9,144.9,27591.0,126.9028,126.9028,125.1289,125.9984,27591.0
2018-11-15 10:00:00,144.95,146.19,144.51,145.95,4795.0,126.0419,127.1201,125.6593,126.9115,4795.0
2018-11-15 10:30:00,145.86,146.59,145.37,146.41,5110.0,126.8332,127.468,126.4071,127.3114,5110.0
2018-11-15 11:00:00,145.94,147.15,145.94,146.87,4160.0,126.9028,127.9549,126.9028,127.7114,4160.0
2018-11-15 11:30:00,147.09,147.67,146.9,147.67,5818.0,127.9027,128.4071,127.7375,128.4071,5818.0
2018-11-15 12:00:00,147.71,147.81,147.32,147.65,7640.0,128.4419,128.5288,128.1027,128.3897,7640.0
2018-11-15 12:30:00,147.59,147.85,147.13,147.18,4996.0,128.3375,128.5636,127.9375,127.981,4996.0
2018-11-15 13:00:00,147.22,148.52,146.65,148.3,14559.0,128.0158,129.1462,127.5201,128.9549,14559.0
2018-11-15 13:30:00,148.31,148.4,147.8,147.88,18412.0,128.9636,129.0419,128.5201,128.5897,18412.0
2018-11-15 14:00:00,148.02,148.17,147.45,148.12,12418.0,128.7114,128.8419,128.2158,128.7984,12418.0
2018-11-15 14:30:00,148.13,148.21,147.32,147.49,10456.0,128.8071,128.8766,128.1027,128.2506,10456.0
2018-11-15 15:00:00,147.52,148.14,146.72,147.85,11407.0,128.2767,128.8158,127.581,128.5636,11407.0
2018-11-15 15:30:00,147.76,148.55,147.76,148.4,43258.0,128.4853,129.1723,128.4853,129.0419,43258.0
2018-11-16 09:30:00,147.42,147.96,146.6,147.53,9386.0,128.1897,128.6593,127.4767,128.2853,9386.0
2018-11-16 10:00:00,147.81,148.05,147.59,147.61,4865.0,128.5288,128.7375,128.3375,128.3549,4865.0
2018-11-16 10:30:00,147.8,148.39,147.8,147.83,6793.0,128.5201,129.0332,128.5201,128.5462,6793.0
2018-11-16 11:00:00,147.79,148.0,147.14,147.34,7727.0,128.5114,128.694,127.9462,128.1201,7727.0
2018-11-16 11:30:00,147.38,147.45,146.93,147.2,7442.0,128.1549,128.2158,127.7636,127.9984,7442.0
2018-11-16 12:00:00,147.22,147.45,146.88,146.88,7557.0,128.0158,128.2158,127.7201,127.7201,7557.0
2018-11-16 12:30:00,146.95,148.08,146.89,147.79,7332.0,127.781,128.7636,127.7288,128.5114,7332.0
2018-11-16 13:00:00,148.03,148.1,147.46,148.0,5900.0,128.7201,128.781,128.2245,128.694,5900.0
2018-11-16 13:30:00,147.85,147.89,147.2,147.6,12043.0,128.5636,128.5984,127.9984,128.3462,12043.0
2018-11-16 14:00:00,147.78,148.14,147.64,148.14,9563.0,128.5027,128.8158,128.381,128.8158,9563.0
2018-11-16 14:30:00,148.25,148.3,147.94,148.23,9604.0,128.9114,128.9549,128.6419,128.894,9604.0
2018-11-16 15:00:00,148.35,148.57,148.15,148.41,15106.0,128.9984,129.1897,128.8245,129.0506,15106.0
2018-11-16 15:30:00,148.42,148.86,148.37,148.45,31578.0,129.0593,129.4419,129.0158,129.0853,31578.0
2018-11-19 09:30:00,148.47,148.81,147.98,148.74,5493.0,129.1027,129.3984,128.6766,129.3375,5493.0
2018-11-19 10:00:00,148.66,148.88,148.35,148.5,2935.0,129.2679,129.4592,128.9984,129.1288,2935.0
2018-11-19 10:30:00,148.35,148.89,147.84,148.89,3612.0,128.9984,129.4679,128.5549,129.4679,3612.0
2018-11-19 11:00:00,148.92,149.38,148.45,148.45,5798.0,129.494,129.894,129.0853,129.0853,5798.0
2018-11-19 11:30:00,148.46,148.54,147.72,147.72,3529.0,129.094,129.1636,128.4506,128.4506,3529.0
2018-11-19 12:00:00,147.81,147.97,146.96,147.91,5930.0,128.5288,128.668,127.7897,128.6158,5930.0
2018-11-19 12:30:00,147.95,148.56,147.72,148.18,3372.0,128.6506,129.181,128.4506,128.8506,3372.0
2018-11-19 13:00:00,148.49,148.51,148.04,148.05,3567.0,129.1201,129.1375,128.7288,128.7375,3567.0
2018-11-19 13:30:00,148.15,149.03,147.86,148.99,12882.0,128.8245,129.5897,128.5723,129.5549,12882.0
2018-11-19 14:00:00,148.98,149.44,148.59,149.34,14253.0,129.5462,129.9462,129.2071,129.8592,14253.0
2018-11-19 14:30:00,149.3,150.07,149.02,149.86,19451.0,129.8245,130.494,129.581,130.3114,19451.0
2018-11-19 15:00:00,149.7,150.74,149.6,150.21,22657.0,130.1723,131.0766,130.0853,130.6158,22657.0
2018-11-19 15:30:00,150.18,150.76,149.89,150.24,61530.0,130.5897,131.094,130.3375,130.6418,61530.0
2018-11-20 09:30:00,149.48,149.48,147.61,147.85,8150.0,129.981,129.981,128.3549,128.5636,8150.0
2018-11-20 10:00:00,148.21,148.61,147.59,148.61,9959.0,128.8766,129.2245,128.3375,129.2245,9959.0
2018-11-20 10:30:00,148.54,148.93,148.24,148.55,6169.0,129.1636,129.5027,128.9027,129.1723,6169.0
2018-11-20 11:00:00,148.59,148.96,147.54,147.58,8163.0,129.2071,129.5288,128.294,128.3288,8163.0
2018-11-20 11:30:00,147.37,148.07,147.19,147.81,4856.0,128.1462,128.7549,127.9897,128.5288,4856.0
2018-11-20 12:00:00,148.0,148.25,147.14,147.44,7908.0,128.694,128.9114,127.9462,128.2071,7908.0
2018-11-20 12:30:00,147.42,147.51,146.83,146.93,4443.0,128.1897,128.268,127.6767,127.7636,4443.0
2018-11-20 13:00:00,146.95,147.12,146.63,146.96,2920.0,127.781,127.9288,127.5027,127.7897,2920.0
2018-11-20 13:30:00,146.97,147.33,146.87,146.92,3903.0,127.7984,128.1114,127.7114,127.7549,3903.0
2018-11-20 14:00:00,146.82,147.18,146.7,146.73,6443.0,127.668,127.981,127.5636,127.5897,6443.0
2018-11-20 14:30:00,146.79,147.29,146.59,147.03,10226.0,127.6419,128.0767,127.468,127.8506,10226.0
2018-11-20 15:00:00,147.15,147.51,146.54,147.47,12175.0,127.9549,128.268,127.4245,128.2332,12175.0
2018-11-20 15:30:00,147.45,147.66,147.04,147.06,48431.0,128.2158,128.3984,127.8593,127.8767,48431.0
2018-11-21 09:30:00,147.36,147.73,146.36,147.08,60142.0,128.1375,128.4593,127.268,127.894,60142.0
2018-11-21 10:00:00,147.26,148.42,147.14,148.28,6340.0,128.0506,129.0593,127.9462,128.9375,6340.0
2018-11-21 10:30:00,148.24,148.46,147.55,147.75,4055.0,128.9027,129.094,128.3027,128.4767,4055.0
2018-11-21 11:00:00,147.75,148.28,147.72,147.92,13678.0,128.4767,128.9375,128.4506,128.6245,13678.0
2018-11-21 11:30:00,148.0,148.22,147.84,147.92,10967.0,128.694,128.8853,128.5549,128.6245,10967.0
2018-11-21 12:00:00,148.03,148.03,147.53,147.75,20864.0,128.7201,128.7201,128.2853,128.4767,20864.0
2018-11-21 12:30:00,147.65,147.84,147.54,147.64,3633.0,128.3897,128.5549,128.294,128.381,3633.0
2018-11-21 13:00:00,147.69,147.69,147.25,147.31,4707.0,128.4245,128.4245,128.0419,128.094,4707.0
2018-11-21 13:30:00,147.34,147.65,147.33,147.39,3400.0,128.1201,128.3897,128.1114,128.1636,3400.0
2018-11-21 14:00:00,147.34,147.34,147.1,147.32,3753.0,128.1201,128.1201,127.9114,128.1027,3753.0
2018-11-21 14:30:00,147.3,147.3,146.85,146.87,3932.0,128.0854,128.0854,127.6941,127.7114,3932.0
2018-11-21 15:00:00,146.88,147.05,146.4,146.7,8801.0,127.7201,127.868,127.3028,127.5636,8801.0
2018-11-21 15:30:00,146.67,146.69,145.89,145.93,29072.0,127.5375,127.5549,126.8593,126.8941,29072.0
2018-11-23 09:30:00,144.61,146.25,144.51,145.74,6929.0,125.7463,127.1723,125.6593,126.7288,6929.0
2018-11-23 10:00:00,146.09,146.67,145.61,145.61,6316.0,127.0332,127.5375,126.6158,126.6158,6316.0
2018-11-23 10:30:00,145.96,146.83,145.94,146.68,4429.0,126.9201,127.6767,126.9028,127.5462,4429.0
2018-11-23 11:00:00,146.72,147.34,146.72,147.19,6730.0,127.581,128.1201,127.581,127.9897,6730.0
2018-11-23 11:30:00,147.21,147.53,147.06,147.23,4378.0,128.0071,128.2853,127.8767,128.0245,4378.0
2018-11-23 12:00:00,146.85,147.27,146.71,146.87,4290.0,127.6941,128.0593,127.5723,127.7114,4290.0
2018-11-23 12:30:00,146.87,147.01,145.96,145.96,12759.0,127.7114,127.8332,126.9201,126.9201,12759.0
2018-11-26 09:30:00,147.7,148.9,147.24,148.82,19109.0,128.4332,129.4766,128.0332,129.4071,19109.0
2018-11-26 10:00:00,148.74,149.2,147.98,147.98,5796.0,129.3375,129.7375,128.6766,128.6766,5796.0
2018-11-26 10:30:00,148.15,148.24,147.64,147.98,6302.0,128.8245,128.9027,128.381,128.6766,6302.0
2018-11-26 11:00:00,148.12,148.5,147.95,147.95,6310.0,128.7984,129.1288,128.6506,128.6506,6310.0
2018-11-26 11:30:00,147.66,147.8,147.36,147.52,2757.0,128.3984,128.5201,128.1375,128.2767,2757.0
2018-11-26 12:00:00,147.74,148.05,147.58,147.58,3412.0,128.468,128.7375,128.3288,128.3288,3412.0
2018-11-26 12:30:00,147.53,147.53,147.05,147.29,2948.0,128.2853,128.2853,127.868,128.0767,2948.0
2018-11-26 13:00:00,147.17,147.39,147.04,147.31,6839.0,127.9723,128.1636,127.8593,128.094,6839.0
2018-11-26 13:30:00,147.32,147.5,147.12,147.37,2900.0,128.1027,128.2593,127.9288,128.1462,2900.0
2018-11-26 14:00:00,147.44,147.8,147.13,147.74,6474.0,128.2071,128.5201,127.9375,128.468,6474.0
2018-11-26 14:30:00,147.74,147.82,147.51,147.77,3305.0,128.468,128.5375,128.268,128.494,3305.0
2018-11-26 15:00:00,147.77,147.98,147.63,147.73,6651.0,128.494,128.6766,128.3723,128.4593,6651.0
2018-11-26 15:30:00,147.79,148.29,147.63,147.73,24556.0,128.5114,128.9462,128.3723,128.4593,24556.0
2018-11-27 09:30:00,146.86,147.97,146.72,147.28,6991.0,127.7027,128.668,127.581,128.068,6991.0
2018-11-27 10:00:00,146.99,147.15,146.52,146.58,7289.0,127.8158,127.9549,127.4071,127.4593,7289.0
2018-11-27 10:30:00,146.48,147.14,146.26,147.02,7945.0,127.3723,127.9462,127.181,127.8419,7945.0
2018-11-27 11:00:00,146.97,147.16,146.22,146.38,13147.0,127.7984,127.9636,127.1462,127.2854,13147.0
2018-11-27 11:30:00,146.37,146.92,146.05,146.78,13831.0,127.2767,127.7549,126.9984,127.6332,13831.0
2018-11-27 12:00:00,146.73,146.73,146.01,146.05,5807.0,127.5897,127.5897,126.9636,126.9984,5807.0
2018-11-27 12:30:00,145.92,146.24,145.82,146.17,2897.0,126.8854,127.1636,126.7984,127.1028,2897.0
2018-11-27 13:00:00,146.18,146.66,146.17,146.5,12016.0,127.1115,127.5288,127.1028,127.3897,12016.0
2018-11-27 13:30:00,146.7,146.7,146.16,146.33,6960.0,127.5636,127.5636,127.0941,127.2419,6960.0
2018-11-27 14:00:00,146.51,146.51,145.99,146.11,26777.0,127.3984,127.3984,126.9462,127.0506,26777.0
2018-11-27 14:30:00,146.15,146.51,146.01,146.43,14085.0,127.0854,127.3984,126.9636,127.3288,14085.0
2018-11-27 15:00:00,146.46,146.68,146.26,146.68,15330.0,127.3549,127.5462,127.181,127.5462,15330.0
2018-11-27 15:30:00,146.64,146.86,146.53,146.77,38566.0,127.5114,127.7027,127.4158,127.6245,38566.0
2018-11-28 09:30:00,146.69,148.21,146.69,147.21,6768.0,127.5549,128.8766,127.5549,128.0071,6768.0
2018-11-28 10:00:00,147.49,147.49,146.42,146.45,16763.0,128.2506,128.2506,127.3201,127.3462,16763.0
2018-11-28 10:30:00,146.28,146.86,146.15,146.85,8111.0,127.1984,127.7027,127.0854,127.6941,8111.0
2018-11-28 11:00:00,146.94,147.7,146.82,147.7,10731.0,127.7723,128.4332,127.668,128.4332,10731.0
2018-11-28 11:30:00,147.69,147.83,147.43,147.82,23356.0,128.4245,128.5462,128.1984,128.5375,23356.0
2018-11-28 12:00:00,147.93,148.9,147.87,148.76,4403.0,128.6332,129.4766,128.581,129.3549,4403.0
2018-11-28 12:30:00,148.56,149.37,148.56,149.05,4205.0,129.181,129.8853,129.181,129.6071,4205.0
2018-11-28 13:00:00,149.05,149.08,148.53,148.8,9124.0,129.6071,129.6332,129.1549,129.3897,9124.0
2018-11-28 13:30:00,148.79,149.36,148.75,149.31,6160.0,129.381,129.8766,129.3462,129.8332,6160.0
2018-11-28 14:00:00,149.27,149.54,149.11,149.2,5400.0,129.7984,130.0332,129.6592,129.7375,5400.0
2018-11-28 14:30:00,149.23,149.52,149.13,149.13,7563.0,129.7636,130.0158,129.6766,129.6766,7563.0
2018-11-28 15:00:00,149.15,149.46,148.9,149.46,14423.0,129.694,129.9636,129.4766,129.9636,14423.0
2018-11-28 15:30:00,149.42,150.43,149.31,150.43,58110.0,129.9288,130.8071,129.8332,130.8071,58110.0
2018-11-29 09:30:00,149.17,150.37,146.59,146.59,36332.0,129.7114,130.7549,127.468,127.468,36332.0
2018-11-29 10:00:00,146.9,149.17,146.9,148.58,23662.0,127.7375,129.7114,127.7375,129.1984,23662.0
2018-11-29 10:30:00,148.23,148.95,147.58,148.17,7766.0,128.894,129.5201,128.3288,128.8419,7766.0
2018-11-29 11:00:00,148.43,148.61,148.04,148.34,9943.0,129.0679,129.2245,128.7288,128.9897,9943.0
2018-11-29 11:30:00,148.32,148.72,147.77,147.8,10812.0,128.9723,129.3201,128.494,128.5201,10812.0
2018-11-29 12:00:00,147.79,148.12,147.67,147.8,7151.0,128.5114,128.7984,128.4071,128.5201,7151.0
2018-11-29 12:30:00,147.8,148.0,147.8,147.84,5863.0,128.5201,128.694,128.5201,128.5549,5863.0
2018-11-29 13:00:00,147.88,147.92,147.57,147.62,5186.0,128.5897,128.6245,128.3201,128.3636,5186.0
2018-11-29 13:30:00,147.63,147.79,147.4,147.53,5291.0,128.3723,128.5114,128.1723,128.2853,5291.0
2018-11-29 14:00:00,147.6,148.41,147.46,148.4,7516.0,128.3462,129.0506,128.2245,129.0419,7516.0
2018-11-29 14:30:00,148.43,148.63,148.16,148.63,9374.0,129.0679,129.2419,128.8332,129.2419,9374.0
2018-11-29 15:00:00,148.5,148.58,148.27,148.34,13063.0,129.1288,129.1984,128.9288,128.9897,13063.0
2018-11-29 15:30:00,148.34,148.37,147.44,147.48,25248.0,128.9897,129.0158,128.2071,128.2419,25248.0
2018-11-30 09:30:00,147.49,148.63,147.48,148.39,6857.0,128.2506,129.2419,128.2419,129.0332,6857.0
2018-11-30 10:00:00,148.45,149.0,148.41,148.54,8079.0,129.0853,129.5636,129.0506,129.1636,8079.0
2018-11-30 10:30:00,148.53,149.02,148.53,148.75,9832.0,129.1549,129.581,129.1549,129.3462,9832.0
2018-11-30 11:00:00,148.69,148.81,148.19,148.29,6110.0,129.294,129.3984,128.8593,128.9462,6110.0
2018-11-30 11:30:00,148.3,148.48,148.13,148.41,10834.0,128.9549,129.1114,128.8071,129.0506,10834.0
2018-11-30 12:00:00,148.42,148.42,148.1,148.11,6939.0,129.0593,129.0593,128.781,128.7897,6939.0
2018-11-30 12:30:00,148.16,148.33,148.06,148.22,3441.0,128.8332,128.981,128.7462,128.8853,3441.0
2018-11-30 13:00:00,148.14,148.27,147.98,148.27,3799.0,128.8158,128.9288,128.6766,128.9288,3799.0
2018-11-30 13:30:00,148.17,148.8,148.16,148.69,5438.0,128.8419,129.3897,128.8332,129.294,5438.0
2018-11-30 14:00:00,148.96,149.49,148.96,149.49,3244.0,129.5288,129.9897,129.5288,129.9897,3244.0
2018-11-30 14:30:00,149.39,149.67,149.34,149.5,10448.0,129.9027,130.1462,129.8592,129.9984,10448.0
2018-11-30 15:00:00,149.54,149.91,149.45,149.53,16853.0,130.0332,130.3549,129.9549,130.0245,16853.0
2018-11-30 15:30:00,149.66,150.05,149.19,149.39,60926.0,130.1375,130.4766,129.7288,129.9027,60926.0
2018-12-03 09:30:00,150.73,151.12,149.35,150.54,14479.0,131.0679,131.407,129.8679,130.9027,14479.0
2018-12-03 10:00:00,150.52,151.02,150.26,150.47,12486.0,130.8853,131.3201,130.6592,130.8418,12486.0
2018-12-03 10:30:00,150.44,150.66,150.09,150.14,6055.0,130.8158,131.0071,130.5114,130.5549,6055.0
2018-12-03 11:00:00,149.93,149.97,148.99,149.12,4790.0,130.3723,130.4071,129.5549,129.6679,4790.0
2018-12-03 11:30:00,149.06,149.36,148.54,148.55,7442.0,129.6158,129.8766,129.1636,129.1723,7442.0
2018-12-03 12:00:00,148.7,149.51,148.7,149.51,7851.0,129.3027,130.0071,129.3027,130.0071,7851.0
2018-12-03 12:30:00,149.72,149.94,149.5,149.63,4400.0,130.1897,130.381,129.9984,130.1114,4400.0
2018-12-03 13:00:00,149.65,150.11,149.13,149.6,73928.0,130.1288,130.5288,129.6766,130.0853,73928.0
2018-12-03 13:30:00,149.6,150.1,149.47,150.1,8585.0,130.0853,130.5201,129.9723,130.5201,8585.0
2018-12-03 14:00:00,150.13,150.2,149.6,150.02,7519.0,130.5462,130.6071,130.0853,130.4505,7519.0
2018-12-03 14:30:00,150.01,150.11,149.51,149.58,35220.0,130.4418,130.5288,130.0071,130.0679,35220.0
2018-12-03 15:00:00,149.62,150.58,149.62,150.11,76611.0,130.1027,130.9375,130.1027,130.5288,76611.0
2018-12-03 15:30:00,150.1,150.77,150.1,150.24,79171.0,130.5201,131.1027,130.5201,130.6418,79171.0
2018-12-04 09:30:00,150.15,150.15,146.03,146.18,30423.0,130.5636,130.5636,126.981,127.1115,30423.0
2018-12-04 10:00:00,145.82,146.14,145.35,145.65,18766.0,126.7984,127.0767,126.3897,126.6506,18766.0
2018-12-04 10:30:00,145.64,146.03,145.33,145.87,3655.0,126.6419,126.981,126.3723,126.8419,3655.0
2018-12-04 11:00:00,145.82,146.1,145.23,145.4,7305.0,126.7984,127.0419,126.2854,126.4332,7305.0
2018-12-04 11:30:00,145.42,145.78,145.16,145.51,13383.0,126.4506,126.7636,126.2245,126.5288,13383.0
2018-12-04 12:00:00,145.49,145.65,144.7,144.7,19321.0,126.5115,126.6506,125.8245,125.8245,19321.0
2018-12-04 12:30:00,144.58,145.11,144.39,144.45,12081.0,125.7202,126.181,125.5549,125.6071,12081.0
2018-12-04 13:00:00,144.55,144.92,143.79,143.92,15922.0,125.6941,126.0158,125.0332,125.1463,15922.0
2018-12-04 13:30:00,143.92,144.71,143.58,144.53,14429.0,125.1463,125.8332,124.8506,125.6767,14429.0
2018-12-04 14:00:00,144.48,144.81,144.02,144.61,26281.0,125.6332,125.9202,125.2332,125.7463,26281.0
2018-12-04 14:30:00,144.54,145.21,144.54,144.76,13962.0,125.6854,126.268,125.6854,125.8767,13962.0
2018-12-04 15:00:00,144.63,144.65,143.85,144.19,19089.0,125.7636,125.781,125.0854,125.381,19089.0
2018-12-04 15:30:00,144.26,145.0,143.88,144.15,58133.0,125.4419,126.0854,125.1115,125.3463,58133.0
2018-12-06 09:30:00,141.7,142.21,140.48,141.89,15196.0,123.2158,123.6593,122.155,123.3811,15196.0
2018-12-06 10:00:00,142.19,142.6,141.31,142.11,59231.0,123.6419,123.9984,122.8767,123.5724,59231.0
2018-12-06 10:30:00,142.0,142.46,141.32,141.32,52315.0,123.4767,123.8767,122.8854,122.8854,52315.0
2018-12-06 11:00:00,141.49,141.49,139.34,139.42,17343.0,123.0332,123.0332,121.1637,121.2333,17343.0
2018-12-06 11:30:00,139.42,140.37,139.32,140.01,33921.0,121.2333,122.0593,121.1463,121.7463,33921.0
2018-12-06 12:00:00,139.9,140.52,139.71,140.47,19969.0,121.6506,122.1898,121.4854,122.1463,19969.0
2018-12-06 12:30:00,140.45,140.97,140.14,140.87,12655.0,122.1289,122.5811,121.8593,122.4941,12655.0
2018-12-06 13:00:00,140.85,141.5,140.62,141.32,18186.0,122.4767,123.0419,122.2767,122.8854,18186.0
2018-12-06 13:30:00,141.14,142.11,141.07,142.11,19751.0,122.7289,123.5724,122.668,123.5724,19751.0
2018-12-06 14:00:00,142.14,142.38,141.19,141.67,26982.0,123.5985,123.8071,122.7724,123.1898,26982.0
2018-12-06 14:30:00,141.68,141.86,141.14,141.57,29901.0,123.1985,123.355,122.7289,123.1028,29901.0
2018-12-06 15:00:00,141.67,142.11,141.47,142.11,26489.0,123.1898,123.5724,123.0158,123.5724,26489.0
2018-12-06 15:30:00,142.04,143.87,142.04,143.71,74087.0,123.5115,125.1028,123.5115,124.9637,74087.0
2018-12-07 09:30:00,143.29,145.47,143.16,144.5,17149.0,124.5984,126.4941,124.4854,125.6506,17149.0
2018-12-07 10:00:00,144.29,144.51,142.45,142.48,28652.0,125.468,125.6593,123.868,123.8941,28652.0
2018-12-07 10:30:00,142.48,143.06,141.89,142.69,17430.0,123.8941,124.3984,123.3811,124.0767,17430.0
2018-12-07 11:00:00,142.95,143.05,141.25,141.59,29457.0,124.3028,124.3897,122.8245,123.1202,29457.0
2018-12-07 11:30:00,141.5,142.03,140.86,141.22,33876.0,123.0419,123.5028,122.4854,122.7985,33876.0
2018-12-07 12:00:00,141.37,142.25,141.36,142.09,9883.0,122.9289,123.6941,122.9202,123.555,9883.0
2018-12-07 12:30:00,142.1,142.11,141.33,141.93,14192.0,123.5637,123.5724,122.8941,123.4158,14192.0
2018-12-07 13:00:00,141.83,142.16,140.81,140.97,17231.0,123.3289,123.6158,122.4419,122.5811,17231.0
2018-12-07 13:30:00,140.93,140.94,140.11,140.14,10704.0,122.5463,122.555,121.8333,121.8593,10704.0
2018-12-07 14:00:00,140.06,140.38,139.56,140.09,13905.0,121.7898,122.068,121.355,121.8159,13905.0
2018-12-07 14:30:00,140.3,140.34,139.47,139.64,16932.0,121.9985,122.0333,121.2767,121.4246,16932.0
2018-12-07 15:00:00,139.66,139.91,139.15,139.8,28148.0,121.442,121.6593,120.9985,121.5637,28148.0
2018-12-07 15:30:00,139.72,140.47,139.41,139.6,73280.0,121.4941,122.1463,121.2246,121.3898,73280.0
2018-12-10 09:30:00,139.48,140.07,137.06,138.01,18103.0,121.2854,121.7985,119.1811,120.0072,18103.0
2018-12-10 10:00:00,138.03,138.93,137.57,137.57,14014.0,120.0246,120.8072,119.6246,119.6246,14014.0
2018-12-10 10:30:00,137.73,137.73,136.2,136.6,7385.0,119.7637,119.7637,118.4333,118.7811,7385.0
2018-12-10 11:00:00,136.58,136.79,135.64,136.2,11121.0,118.7637,118.9463,117.9463,118.4333,11121.0
2018-12-10 11:30:00,136.4,137.65,136.27,137.15,15104.0,118.6072,119.6942,118.4942,119.2594,15104.0
2018-12-10 12:00:00,136.98,137.42,136.63,137.08,13767.0,119.1116,119.4942,118.8072,119.1985,13767.0
2018-12-10 12:30:00,137.12,138.3,137.12,137.8,22069.0,119.2333,120.2594,119.2333,119.8246,22069.0
2018-12-10 13:00:00,137.89,138.61,137.64,137.87,11135.0,119.9028,120.5289,119.6855,119.8855,11135.0
2018-12-10 13:30:00,137.88,138.45,137.63,138.07,7955.0,119.8941,120.3898,119.6768,120.0594,7955.0
2018-12-10 14:00:00,138.15,138.36,137.77,138.36,23385.0,120.1289,120.3115,119.7985,120.3115,23385.0
2018-12-10 14:30:00,138.4,138.88,137.68,137.68,14845.0,120.3463,120.7637,119.7202,119.7202,14845.0
2018-12-10 15:00:00,137.62,137.92,137.32,137.39,18758.0,119.6681,119.9289,119.4072,119.4681,18758.0
2018-12-10 15:30:00,137.46,138.62,137.46,137.74,47849.0,119.5289,120.5376,119.5289,119.7724,47849.0
2018-12-11 09:30:00,140.52,140.92,139.14,139.92,25698.0,122.1898,122.5376,120.9898,121.668,25698.0
2018-12-11 10:00:00,139.92,140.39,139.73,140.25,50139.0,121.668,122.0767,121.5028,121.955,50139.0
2018-12-11 10:30:00,140.42,140.85,140.01,140.23,32099.0,122.1028,122.4767,121.7463,121.9376,32099.0
2018-12-11 11:00:00,140.12,140.26,139.63,139.69,16868.0,121.842,121.9637,121.4159,121.468,16868.0
2018-12-11 11:30:00,139.69,139.88,139.24,139.42,28155.0,121.468,121.6333,121.0767,121.2333,28155.0
2018-12-11 12:00:00,139.15,139.18,138.41,138.41,19525.0,120.9985,121.0246,120.355,120.355,19525.0
2018-12-11 12:30:00,138.4,138.53,137.83,137.9,14842.0,120.3463,120.4594,119.8507,119.9115,14842.0
2018-12-11 13:00:00,137.76,138.38,137.56,137.87,8546.0,119.7898,120.3289,119.6159,119.8855,8546.0
2018-12-11 13:30:00,137.77,137.93,137.35,137.57,10423.0,119.7985,119.9376,119.4333,119.6246,10423.0
2018-12-11 14:00:00,137.57,138.56,137.57,138.56,9730.0,119.6246,120.4854,119.6246,120.4854,9730.0
2018-12-11 14:30:00,138.71,139.03,138.49,138.55,15102.0,120.6159,120.8941,120.4246,120.4768,15102.0
2018-12-11 15:00:00,138.54,139.16,138.36,138.93,14756.0,120.4681,121.0072,120.3115,120.8072,14756.0
2018-12-11 15:30:00,138.91,139.3,138.11,138.72,75158.0,120.7898,121.1289,120.0941,120.6246,75158.0
2018-12-12 09:30:00,141.53,141.89,139.32,140.82,20258.0,123.068,123.3811,121.1463,122.4506,20258.0
2018-12-12 10:00:00,140.34,140.82,139.5,140.6,10918.0,122.0333,122.4506,121.3028,122.2593,10918.0
2018-12-12 10:30:00,140.53,141.46,140.53,141.2,15651.0,122.1985,123.0072,122.1985,122.7811,15651.0
2018-12-12 11:00:00,141.4,142.1,141.34,141.99,35747.0,122.955,123.5637,122.9028,123.468,35747.0
2018-12-12 11:30:00,141.99,142.0,141.19,141.76,11527.0,123.468,123.4767,122.7724,123.268,11527.0
2018-12-12 12:00:00,141.94,141.96,141.37,141.62,7850.0,123.4245,123.4419,122.9289,123.1463,7850.0
2018-12-12 12:30:00,141.62,142.01,141.51,141.69,7068.0,123.1463,123.4854,123.0506,123.2072,7068.0
2018-12-12 13:00:00,141.74,142.03,141.57,141.98,6996.0,123.2506,123.5028,123.1028,123.4593,6996.0
2018-12-12 13:30:00,141.89,141.9,141.29,141.5,6622.0,123.3811,123.3898,122.8593,123.0419,6622.0
2018-12-12 14:00:00,141.4,141.47,140.8,140.98,7557.0,122.955,123.0158,122.4332,122.5898,7557.0
2018-12-12 14:30:00,140.98,141.13,140.56,141.03,9797.0,122.5898,122.7202,122.2246,122.6332,9797.0
2018-12-12 15:00:00,140.97,141.44,140.68,140.8,16575.0,122.5811,122.9898,122.3289,122.4332,16575.0
2018-12-12 15:30:00,140.81,141.31,140.57,140.66,26830.0,122.4419,122.8767,122.2333,122.3115,26830.0
2018-12-13 09:30:00,140.66,141.04,139.95,139.95,10232.0,122.3115,122.6419,121.6941,121.6941,10232.0
2018-12-13 10:00:00,139.83,140.21,138.81,139.24,13712.0,121.5898,121.9202,120.7028,121.0767,13712.0
2018-12-13 10:30:00,139.08,139.87,139.08,139.72,12554.0,120.9376,121.6246,120.9376,121.4941,12554.0
2018-12-13 11:00:00,139.61,140.03,139.38,139.68,7088.0,121.3985,121.7637,121.1985,121.4593,7088.0
2018-12-13 11:30:00,139.65,140.37,139.65,139.91,9833.0,121.4333,122.0593,121.4333,121.6593,9833.0
2018-12-13 12:00:00,139.92,140.22,139.77,139.97,7686.0,121.668,121.9289,121.5376,121.7115,7686.0
2018-12-13 12:30:00,140.04,140.48,139.86,139.86,14172.0,121.7724,122.155,121.6159,121.6159,14172.0
2018-12-13 13:00:00,139.74,139.74,139.16,139.34,10158.0,121.5115,121.5115,121.0072,121.1637,10158.0
2018-12-13 13:30:00,139.47,139.77,138.72,138.82,18426.0,121.2767,121.5376,120.6246,120.7115,18426.0
2018-12-13 14:00:00,138.88,139.01,138.56,138.9,10202.0,120.7637,120.8767,120.4854,120.7811,10202.0
2018-12-13 14:30:00,138.96,139.11,138.47,139.08,10911.0,120.8333,120.9637,120.4072,120.9376,10911.0
2018-12-13 15:00:00,139.07,139.09,138.72,139.0,16166.0,120.9289,120.9463,120.6246,120.8681,16166.0
2018-12-13 15:30:00,138.99,139.45,138.84,138.94,56540.0,120.8594,121.2593,120.7289,120.8159,56540.0
2018-12-14 09:30:00,138.1,140.41,138.1,140.41,12805.0,120.0855,122.0941,120.0855,122.0941,12805.0
2018-12-14 10:00:00,140.07,140.26,139.25,139.25,31393.0,121.7985,121.9637,121.0854,121.0854,31393.0
2018-12-14 10:30:00,139.19,139.96,139.01,139.65,10189.0,121.0333,121.7028,120.8767,121.4333,10189.0
2018-12-14 11:00:00,139.51,139.86,139.32,139.69,12399.0,121.3115,121.6159,121.1463,121.468,12399.0
2018-12-14 11:30:00,139.66,140.0,139.18,139.75,34952.0,121.442,121.7376,121.0246,121.5202,34952.0
2018-12-14 12:00:00,139.79,140.25,139.62,140.2,16361.0,121.555,121.955,121.4072,121.9115,16361.0
2018-12-14 12:30:00,140.2,140.49,139.9,139.98,6697.0,121.9115,122.1637,121.6506,121.7202,6697.0
2018-12-14 13:00:00,139.87,140.12,139.75,139.98,7219.0,121.6246,121.842,121.5202,121.7202,7219.0
2018-12-14 13:30:00,139.98,140.31,139.78,140.18,6874.0,121.7202,122.0072,121.5463,121.8941,6874.0
2018-12-14 14:00:00,140.12,140.22,139.65,139.8,24593.0,121.842,121.9289,121.4333,121.5637,24593.0
2018-12-14 14:30:00,139.68,140.28,139.63,140.15,17696.0,121.4593,121.9811,121.4159,121.868,17696.0
2018-12-14 15:00:00,140.21,140.58,139.84,140.01,35145.0,121.9202,122.2419,121.5985,121.7463,35145.0
2018-12-14 15:30:00,140.02,140.66,139.67,140.48,74906.0,121.755,122.3115,121.4507,122.155,74906.0
2018-12-17 09:30:00,139.83,140.42,139.14,139.81,14295.0,121.5898,122.1028,120.9898,121.5724,14295.0
2018-12-17 10:00:00,139.95,140.43,139.74,140.26,15701.0,121.6941,122.1115,121.5115,121.9637,15701.0
2018-12-17 10:30:00,140.25,140.73,139.9,140.49,20439.0,121.955,122.3724,121.6506,122.1637,20439.0
2018-12-17 11:00:00,140.5,141.55,140.45,141.35,12929.0,122.1724,123.0854,122.1289,122.9115,12929.0
2018-12-17 11:30:00,141.16,141.16,140.53,140.82,11064.0,122.7463,122.7463,122.1985,122.4506,11064.0
2018-12-17 12:00:00,140.83,140.94,139.94,140.11,13313.0,122.4593,122.555,121.6854,121.8333,13313.0
2018-12-17 12:30:00,139.99,139.99,139.29,139.35,9074.0,121.7289,121.7289,121.1202,121.1724,9074.0
2018-12-17 13:00:00,139.23,139.57,139.06,139.39,12121.0,121.068,121.3637,120.9202,121.2072,12121.0
2018-12-17 13:30:00,139.4,139.57,138.83,139.17,10716.0,121.2159,121.3637,120.7202,121.0159,10716.0
2018-12-17 14:00:00,139.11,139.25,138.55,138.9,14919.0,120.9637,121.0854,120.4768,120.7811,14919.0
2018-12-17 14:30:00,138.84,139.07,138.28,138.31,11020.0,120.7289,120.9289,120.242,120.2681,11020.0
2018-12-17 15:00:00,138.27,138.3,137.41,137.59,18262.0,120.2333,120.2594,119.4855,119.642,18262.0
2018-12-17 15:30:00,137.59,137.61,136.59,136.85,95409.0,119.642,119.6594,118.7724,118.9985,95409.0
2018-12-18 09:30:00,138.04,140.03,137.79,140.02,12104.0,120.0333,121.7637,119.8159,121.755,12104.0
2018-12-18 10:00:00,139.9,140.26,139.61,140.05,6500.0,121.6506,121.9637,121.3985,121.7811,6500.0
2018-12-18 10:30:00,139.83,140.24,139.12,139.28,8001.0,121.5898,121.9463,120.9724,121.1115,8001.0
2018-12-18 11:00:00,139.3,139.87,139.1,139.44,10388.0,121.1289,121.6246,120.955,121.2507,10388.0
2018-12-18 11:30:00,139.58,139.83,139.34,139.65,3828.0,121.3724,121.5898,121.1637,121.4333,3828.0
2018-12-18 12:00:00,139.75,140.3,139.51,140.15,8180.0,121.5202,121.9985,121.3115,121.868,8180.0
2018-12-18 12:30:00,140.07,140.33,139.67,140.19,14731.0,121.7985,122.0246,121.4507,121.9028,14731.0
2018-12-18 13:00:00,140.18,140.24,139.4,139.61,13956.0,121.8941,121.9463,121.2159,121.3985,13956.0
2018-12-18 13:30:00,139.53,139.55,138.73,138.95,9298.0,121.3289,121.3463,120.6333,120.8246,9298.0
2018-12-18 14:00:00,139.01,139.5,138.69,139.3,7310.0,120.8767,121.3028,120.5985,121.1289,7310.0
2018-12-18 14:30:00,139.19,139.31,138.65,138.7,9324.0,121.0333,121.1376,120.5637,120.6072,9324.0
2018-12-18 15:00:00,138.62,139.13,138.53,138.95,21058.0,120.5376,120.9811,120.4594,120.8246,21058.0
2018-12-18 15:30:00,139.04,140.29,138.9,139.35,111108.0,120.9028,121.9898,120.7811,121.1724,111108.0
2018-12-19 09:30:00,138.87,141.75,138.72,141.14,15892.0,120.755,123.2593,120.6246,122.7289,15892.0
2018-12-19 10:00:00,140.73,141.42,140.31,140.72,10592.0,122.3724,122.9724,122.0072,122.3637,10592.0
2018-12-19 10:30:00,140.86,141.31,140.71,140.89,9357.0,122.4854,122.8767,122.355,122.5115,9357.0
2018-12-19 11:00:00,140.97,141.31,140.66,140.96,13522.0,122.5811,122.8767,122.3115,122.5724,13522.0
2018-12-19 11:30:00,140.99,141.09,140.44,140.79,9667.0,122.5985,122.6854,122.1202,122.4246,9667.0
2018-12-19 12:00:00,140.88,141.21,140.78,140.93,11727.0,122.5028,122.7898,122.4159,122.5463,11727.0
2018-12-19 12:30:00,140.9,140.92,140.65,140.68,9310.0,122.5202,122.5376,122.3028,122.3289,9310.0
2018-12-19 13:00:00,140.64,140.79,140.19,140.34,4706.0,122.2941,122.4246,121.9028,122.0333,4706.0
2018-12-19 13:30:00,140.35,140.43,139.74,139.78,18414.0,122.0419,122.1115,121.5115,121.5463,18414.0
2018-12-19 14:00:00,140.29,140.57,138.16,139.56,11541.0,121.9898,122.2333,120.1376,121.355,11541.0
2018-12-19 14:30:00,139.5,139.75,137.69,137.95,31018.0,121.3028,121.5202,119.7289,119.955,31018.0
2018-12-19 15:00:00,137.84,138.35,137.05,137.57,39967.0,119.8594,120.3028,119.1724,119.6246,39967.0
2018-12-19 15:30:00,137.6,138.63,137.53,138.33,101066.0,119.6507,120.5463,119.5898,120.2854,101066.0
2018-12-20 09:30:00,137.67,138.38,136.9,137.41,14052.0,119.7115,120.3289,119.042,119.4855,14052.0
2018-12-20 10:00:00,137.57,137.65,136.85,136.85,17627.0,119.6246,119.6942,118.9985,118.9985,17627.0
2018-12-20 10:30:00,136.85,137.58,136.82,137.16,8652.0,118.9985,119.6333,118.9724,119.2681,8652.0
2018-12-20 11:00:00,137.17,137.32,136.54,136.54,24182.0,119.2768,119.4072,118.7289,118.7289,24182.0
2018-12-20 11:30:00,136.52,136.76,135.91,136.51,27558.0,118.7116,118.9202,118.1811,118.7029,27558.0
2018-12-20 12:00:00,136.76,137.52,136.55,137.45,11616.0,118.9202,119.5811,118.7376,119.5202,11616.0
2018-12-20 12:30:00,137.42,137.42,136.16,136.8,15574.0,119.4942,119.4942,118.3985,118.955,15574.0
2018-12-20 13:00:00,136.64,137.01,136.08,136.81,13718.0,118.8159,119.1376,118.329,118.9637,13718.0
2018-12-20 13:30:00,136.75,136.89,135.91,135.95,62889.0,118.9116,119.0333,118.1811,118.2159,62889.0
2018-12-20 14:00:00,136.02,136.03,134.65,135.25,12862.0,118.2768,118.2855,117.0855,117.6072,12862.0
2018-12-20 14:30:00,135.61,136.7,135.52,136.02,19286.0,117.9203,118.8681,117.842,118.2768,19286.0
2018-12-20 15:00:00,135.86,136.6,135.35,136.22,26852.0,118.1376,118.7811,117.6942,118.4507,26852.0
2018-12-20 15:30:00,136.1,136.67,135.61,135.9,105647.0,118.3463,118.842,117.9203,118.1724,105647.0
2018-12-21 09:30:00,135.6,136.57,135.6,136.22,138565.0,117.9116,118.755,117.9116,118.4507,138565.0
2018-12-21 10:00:00,136.52,138.96,136.31,138.53,18505.0,118.7116,120.8333,118.5289,120.4594,18505.0
2018-12-21 10:30:00,138.5,138.58,137.93,137.93,17617.0,120.4333,120.5028,119.9376,119.9376,17617.0
2018-12-21 11:00:00,137.93,138.76,137.45,138.37,26153.0,119.9376,120.6594,119.5202,120.3202,26153.0
2018-12-21 11:30:00,138.6,138.73,138.0,138.0,10986.0,120.5202,120.6333,119.9985,119.9985,10986.0
2018-12-21 12:00:00,137.89,137.96,136.61,137.0,16458.0,119.9028,119.9637,118.7898,119.1289,16458.0
2018-12-21 12:30:00,137.01,137.37,136.71,136.79,19667.0,119.1376,119.4507,118.8768,118.9463,19667.0
2018-12-21 13:00:00,136.8,137.11,136.6,136.98,8082.0,118.955,119.2246,118.7811,119.1116,8082.0
2018-12-21 13:30:00,137.0,137.27,136.76,136.83,13089.0,119.1289,119.3637,118.9202,118.9811,13089.0
2018-12-21 14:00:00,136.7,137.01,136.52,136.65,12238.0,118.8681,119.1376,118.7116,118.8246,12238.0
2018-12-21 14:30:00,136.74,137.17,136.54,136.71,12861.0,118.9029,119.2768,118.7289,118.8768,12861.0
2018-12-21 15:00:00,136.79,136.8,136.1,136.21,19830.0,118.9463,118.955,118.3463,118.442,19830.0
2018-12-21 15:30:00,136.07,136.29,135.43,135.62,91029.0,118.3203,118.5116,117.7637,117.929,91029.0
2018-12-24 09:30:00,134.9,134.9,133.23,133.53,7586.0,117.3029,117.3029,115.8507,116.1116,7586.0
2018-12-24 10:00:00,133.39,133.44,132.46,133.05,8993.0,115.9899,116.0333,115.1812,115.6942,8993.0
2018-12-24 10:30:00,133.25,133.68,132.75,132.75,14111.0,115.8681,116.242,115.4333,115.4333,14111.0
2018-12-24 11:00:00,133.13,133.62,132.45,132.49,10626.0,115.7638,116.1898,115.1725,115.2073,10626.0
2018-12-24 11:30:00,132.7,132.88,131.72,132.11,16332.0,115.3899,115.5464,114.5377,114.8768,16332.0
2018-12-24 12:00:00,132.31,132.7,131.75,131.83,15924.0,115.0507,115.3899,114.5638,114.6333,15924.0
2018-12-24 12:30:00,131.94,131.94,130.4,130.4,25425.0,114.729,114.729,113.3899,113.3899,25425.0
2018-12-26 09:30:00,130.53,131.64,130.25,130.57,6797.0,113.5029,114.4681,113.2595,113.5377,6797.0
2018-12-26 10:00:00,130.29,130.29,129.2,129.44,25841.0,113.2942,113.2942,112.3464,112.5551,25841.0
2018-12-26 10:30:00,129.53,129.74,129.17,129.38,12769.0,112.6334,112.816,112.3203,112.5029,12769.0
2018-12-26 11:00:00,129.41,130.62,129.35,130.58,5697.0,112.529,113.5812,112.4769,113.5464,5697.0
2018-12-26 11:30:00,130.7,131.59,130.57,131.59,12777.0,113.6507,114.4247,113.5377,114.4247,12777.0
2018-12-26 12:00:00,131.61,132.22,131.53,131.9,9985.0,114.442,114.9725,114.3725,114.6942,9985.0
2018-12-26 12:30:00,131.99,132.7,131.64,132.38,8016.0,114.7725,115.3899,114.4681,115.1116,8016.0
2018-12-26 13:00:00,132.46,132.46,131.6,131.91,8316.0,115.1812,115.1812,114.4333,114.7029,8316.0
2018-12-26 13:30:00,131.93,133.08,131.89,132.99,7232.0,114.7203,115.7203,114.6855,115.642,7232.0
2018-12-26 14:00:00,133.04,133.19,132.47,132.74,10623.0,115.6855,115.8159,115.1899,115.4246,10623.0
2018-12-26 14:30:00,132.91,133.49,132.89,133.42,11988.0,115.5725,116.0768,115.5551,116.0159,11988.0
2018-12-26 15:00:00,133.6,134.62,133.6,134.62,11085.0,116.1725,117.0594,116.1725,117.0594,11085.0
2018-12-26 15:30:00,134.69,136.2,134.69,136.11,41674.0,117.1203,118.4333,117.1203,118.355,41674.0
2018-12-27 09:30:00,133.18,135.81,133.18,134.59,20855.0,115.8072,118.0942,115.8072,117.0333,20855.0
2018-12-27 10:00:00,134.88,135.51,134.12,134.3,15524.0,117.2855,117.8333,116.6246,116.7811,15524.0
2018-12-27 10:30:00,134.13,135.23,133.96,134.6,15195.0,116.6333,117.5898,116.4855,117.042,15195.0
2018-12-27 11:00:00,134.28,134.8,133.87,134.8,11243.0,116.7638,117.2159,116.4072,117.2159,11243.0
2018-12-27 11:30:00,134.99,135.34,134.29,134.62,3865.0,117.3811,117.6855,116.7724,117.0594,3865.0
2018-12-27 12:00:00,134.94,135.12,134.03,134.13,6005.0,117.3377,117.4942,116.5464,116.6333,6005.0
2018-12-27 12:30:00,134.12,134.44,134.05,134.11,6788.0,116.6246,116.9029,116.5638,116.6159,6788.0
2018-12-27 13:00:00,134.34,134.68,133.67,133.67,5966.0,116.8159,117.1116,116.2333,116.2333,5966.0
2018-12-27 13:30:00,133.9,134.05,132.82,133.42,6798.0,116.4333,116.5638,115.4942,116.0159,6798.0
2018-12-27 14:00:00,133.35,133.35,132.49,133.13,8900.0,115.9551,115.9551,115.2073,115.7638,8900.0
2018-12-27 14:30:00,133.18,134.0,133.04,133.99,6720.0,115.8072,116.5203,115.6855,116.5116,6720.0
2018-12-27 15:00:00,133.59,135.43,133.34,135.43,15513.0,116.1638,117.7637,115.9464,117.7637,15513.0
2018-12-27 15:30:00,135.43,137.3,135.05,137.17,32561.0,117.7637,119.3898,117.4333,119.2768,32561.0
2018-12-28 09:30:00,137.42,139.02,137.33,138.0,9335.0,119.4942,120.8854,119.4159,119.9985,9335.0
2018-12-28 10:00:00,137.73,138.29,137.41,137.71,7793.0,119.7637,120.2507,119.4855,119.7463,7793.0
2018-12-28 10:30:00,137.23,138.23,137.1,137.98,11761.0,119.3289,120.1985,119.2159,119.9811,11761.0
2018-12-28 11:00:00,138.02,138.36,137.56,137.86,8287.0,120.0159,120.3115,119.6159,119.8768,8287.0
2018-12-28 11:30:00,138.15,138.54,137.94,138.39,7311.0,120.1289,120.4681,119.9463,120.3376,7311.0
2018-12-28 12:00:00,138.55,138.8,138.13,138.26,17137.0,120.4768,120.6941,120.1115,120.2246,17137.0
2018-12-28 12:30:00,138.31,138.56,137.71,137.71,8527.0,120.2681,120.4854,119.7463,119.7463,8527.0
2018-12-28 13:00:00,137.58,138.16,137.46,137.59,4833.0,119.6333,120.1376,119.5289,119.642,4833.0
2018-12-28 13:30:00,137.76,138.46,137.47,138.1,9693.0,119.7898,120.3985,119.5376,120.0855,9693.0
2018-12-28 14:00:00,138.3,138.92,138.3,138.59,4780.0,120.2594,120.7985,120.2594,120.5115,4780.0
2018-12-28 14:30:00,138.6,139.68,138.6,139.55,11729.0,120.5202,121.4593,120.5202,121.3463,11729.0
2018-12-28 15:00:00,139.58,139.62,137.15,137.46,19656.0,121.3724,121.4072,119.2594,119.5289,19656.0
2018-12-28 15:30:00,137.42,137.78,137.02,137.63,41770.0,119.4942,119.8072,119.1463,119.6768,41770.0
2018-12-31 09:30:00,138.48,139.01,137.73,137.94,15467.0,120.4159,120.8767,119.7637,119.9463,15467.0
2018-12-31 10:00:00,137.93,138.68,137.57,138.32,4218.0,119.9376,120.5898,119.6246,120.2768,4218.0
2018-12-31 10:30:00,138.38,139.05,138.3,138.5,10385.0,120.3289,120.9115,120.2594,120.4333,10385.0
2018-12-31 11:00:00,138.5,138.97,138.13,138.62,10631.0,120.4333,120.842,120.1115,120.5376,10631.0
2018-12-31 11:30:00,138.4,138.64,137.9,138.33,7847.0,120.3463,120.555,119.9115,120.2854,7847.0
2018-12-31 12:00:00,138.6,139.13,138.43,138.94,10945.0,120.5202,120.9811,120.3724,120.8159,10945.0
2018-12-31 12:30:00,139.06,139.3,138.76,139.26,6397.0,120.9202,121.1289,120.6594,121.0941,6397.0
2018-12-31 13:00:00,139.2,139.68,139.19,139.38,5512.0,121.042,121.4593,121.0333,121.1985,5512.0
2018-12-31 13:30:00,139.32,139.52,138.73,138.73,6288.0,121.1463,121.3202,120.6333,120.6333,6288.0
2018-12-31 14:00:00,138.89,139.62,138.65,139.14,11889.0,120.7724,121.4072,120.5637,120.9898,11889.0
2018-12-31 14:30:00,138.95,139.59,138.84,139.08,4957.0,120.8246,121.3811,120.7289,120.9376,4957.0
2018-12-31 15:00:00,139.07,139.49,139.0,139.49,7055.0,120.9289,121.2941,120.8681,121.2941,7055.0
2018-12-31 15:30:00,139.48,140.26,139.47,140.24,40617.0,121.2854,121.9637,121.2767,121.9463,40617.0
2019-01-02 09:30:00,137.78,138.72,136.5,138.67,25239.0,119.8072,120.6246,118.6942,120.5811,25239.0
2019-01-02 10:00:00,138.93,139.87,138.85,139.47,7866.0,120.8072,121.6246,120.7376,121.2767,7866.0
2019-01-02 10:30:00,139.31,139.73,138.66,139.62,10206.0,121.1376,121.5028,120.5724,121.4072,10206.0
2019-01-02 11:00:00,139.55,140.3,139.44,139.69,10551.0,121.3463,121.9985,121.2507,121.468,10551.0
2019-01-02 11:30:00,139.44,139.94,139.05,139.05,5912.0,121.2507,121.6854,120.9115,120.9115,5912.0
2019-01-02 12:00:00,138.86,139.14,138.39,138.67,7464.0,120.7463,120.9898,120.3376,120.5811,7464.0
2019-01-02 12:30:00,138.62,139.3,138.56,138.9,7650.0,120.5376,121.1289,120.4854,120.7811,7650.0
2019-01-02 13:00:00,138.97,140.08,138.97,139.65,10564.0,120.842,121.8072,120.842,121.4333,10564.0
2019-01-02 13:30:00,139.67,140.26,139.46,140.23,8100.0,121.4507,121.9637,121.268,121.9376,8100.0
2019-01-02 14:00:00,140.19,140.19,139.48,139.85,6800.0,121.9028,121.9028,121.2854,121.6072,6800.0
2019-01-02 14:30:00,139.99,140.07,139.54,139.58,9658.0,121.7289,121.7985,121.3376,121.3724,9658.0
2019-01-02 15:00:00,139.51,139.64,138.9,139.23,16778.0,121.3115,121.4246,120.7811,121.068,16778.0
2019-01-02 15:30:00,139.28,140.14,139.05,139.77,30888.0,121.1115,121.8593,120.9115,121.5376,30888.0
2019-01-03 09:30:00,139.26,139.61,138.37,139.19,6860.0,121.0941,121.3985,120.3202,121.0333,6860.0
2019-01-03 10:00:00,139.03,139.04,137.89,138.39,8178.0,120.8941,120.9028,119.9028,120.3376,8178.0
2019-01-03 10:30:00,138.31,138.37,137.62,138.1,10210.0,120.2681,120.3202,119.6681,120.0855,10210.0
2019-01-03 11:00:00,138.01,139.05,137.94,138.38,11480.0,120.0072,120.9115,119.9463,120.3289,11480.0
2019-01-03 11:30:00,138.38,139.92,138.36,139.12,12707.0,120.3289,121.668,120.3115,120.9724,12707.0
2019-01-03 12:00:00,139.15,139.49,138.93,139.36,9522.0,120.9985,121.2941,120.8072,121.1811,9522.0
2019-01-03 12:30:00,139.32,139.73,139.05,139.34,6342.0,121.1463,121.5028,120.9115,121.1637,6342.0
2019-01-03 13:00:00,139.28,139.33,138.18,138.56,7938.0,121.1115,121.155,120.155,120.4854,7938.0
2019-01-03 13:30:00,138.39,138.91,138.08,138.19,8888.0,120.3376,120.7898,120.0681,120.1637,8888.0
2019-01-03 14:00:00,138.14,138.73,138.11,138.53,9449.0,120.1202,120.6333,120.0941,120.4594,9449.0
2019-01-03 14:30:00,138.82,138.85,137.9,138.02,5329.0,120.7115,120.7376,119.9115,120.0159,5329.0
2019-01-03 15:00:00,137.94,138.23,137.56,138.12,10834.0,119.9463,120.1985,119.6159,120.1028,10834.0
2019-01-03 15:30:00,138.09,138.54,137.64,137.88,25245.0,120.0768,120.4681,119.6855,119.8941,25245.0
2019-01-04 09:30:00,140.25,141.95,139.76,141.47,13310.0,121.955,123.4332,121.5289,123.0158,13310.0
2019-01-04 10:00:00,141.47,142.17,140.5,141.27,25173.0,123.0158,123.6245,122.1724,122.8419,25173.0
2019-01-04 10:30:00,141.28,141.72,140.99,141.68,10547.0,122.8506,123.2332,122.5985,123.1985,10547.0
2019-01-04 11:00:00,141.75,142.41,140.77,141.02,6104.0,123.2593,123.8332,122.4072,122.6246,6104.0
2019-01-04 11:30:00,141.01,142.02,140.56,141.78,10790.0,122.6159,123.4941,122.2246,123.2854,10790.0
2019-01-04 12:00:00,141.58,142.18,141.35,142.15,5367.0,123.1115,123.6332,122.9115,123.6071,5367.0
2019-01-04 12:30:00,141.86,142.39,141.81,141.96,5423.0,123.355,123.8158,123.3115,123.4419,5423.0
2019-01-04 13:00:00,141.94,142.37,141.63,141.69,9258.0,123.4245,123.7984,123.155,123.2072,9258.0
2019-01-04 13:30:00,141.63,142.02,141.31,141.78,12479.0,123.155,123.4941,122.8767,123.2854,12479.0
2019-01-04 14:00:00,141.8,141.8,141.24,141.8,7892.0,123.3028,123.3028,122.8159,123.3028,7892.0
2019-01-04 14:30:00,141.71,141.91,141.25,141.51,11065.0,123.2245,123.3985,122.8245,123.0506,11065.0
2019-01-04 15:00:00,141.51,141.96,141.43,141.71,12502.0,123.0506,123.4419,122.9811,123.2245,12502.0
2019-01-04 15:30:00,141.82,142.02,141.55,141.74,33052.0,123.3202,123.4941,123.0854,123.2506,33052.0
2019-01-07 09:30:00,141.08,141.94,139.89,141.01,8718.0,122.6767,123.4245,121.642,122.6159,8718.0
2019-01-07 10:00:00,141.02,141.85,140.86,141.3,8141.0,122.6246,123.3463,122.4854,122.868,8141.0
2019-01-07 10:30:00,141.27,142.05,141.1,141.5,6484.0,122.8419,123.5202,122.6941,123.0419,6484.0
2019-01-07 11:00:00,141.35,141.65,141.1,141.52,7171.0,122.9115,123.1724,122.6941,123.0593,7171.0
2019-01-07 11:30:00,141.51,142.33,141.21,142.28,21886.0,123.0506,123.7637,122.7898,123.7202,21886.0
2019-01-07 12:00:00,142.21,142.27,141.68,142.11,7713.0,123.6593,123.7115,123.1985,123.5724,7713.0
2019-01-07 12:30:00,142.13,142.66,142.13,142.66,8541.0,123.5898,124.0506,123.5898,124.0506,8541.0
2019-01-07 13:00:00,142.65,142.77,142.2,142.22,9213.0,124.0419,124.1463,123.6506,123.668,9213.0
2019-01-07 13:30:00,142.22,143.05,142.21,142.39,14578.0,123.668,124.3897,123.6593,123.8158,14578.0
2019-01-07 14:00:00,142.46,142.92,142.45,142.62,8828.0,123.8767,124.2767,123.868,124.0158,8828.0
2019-01-07 14:30:00,142.55,142.61,141.77,141.91,5825.0,123.955,124.0071,123.2767,123.3985,5825.0
2019-01-07 15:00:00,141.89,142.73,141.79,142.73,17059.0,123.3811,124.1115,123.2941,124.1115,17059.0
2019-01-07 15:30:00,142.75,142.91,142.0,142.17,62673.0,124.1289,124.268,123.4767,123.6245,62673.0
2019-01-08 09:30:00,143.08,143.37,141.99,142.12,17843.0,124.4158,124.668,123.468,123.5811,17843.0
2019-01-08 10:00:00,142.23,142.24,141.32,141.89,8717.0,123.6767,123.6854,122.8854,123.3811,8717.0
2019-01-08 10:30:00,141.83,141.86,139.27,140.64,62886.0,123.3289,123.355,121.1028,122.2941,62886.0
2019-01-08 11:00:00,140.75,141.35,140.68,141.14,9224.0,122.3898,122.9115,122.3289,122.7289,9224.0
2019-01-08 11:30:00,140.97,141.44,140.39,141.29,14411.0,122.5811,122.9898,122.0767,122.8593,14411.0
2019-01-08 12:00:00,141.47,141.84,141.13,141.7,6259.0,123.0158,123.3376,122.7202,123.2158,6259.0
2019-01-08 12:30:00,141.76,141.8,141.19,141.5,5339.0,123.268,123.3028,122.7724,123.0419,5339.0
2019-01-08 13:00:00,141.51,142.11,141.51,141.79,6790.0,123.0506,123.5724,123.0506,123.2941,6790.0
2019-01-08 13:30:00,141.88,142.4,141.76,142.24,6678.0,123.3724,123.8245,123.268,123.6854,6678.0
2019-01-08 14:00:00,142.2,142.41,141.96,142.04,5093.0,123.6506,123.8332,123.4419,123.5115,5093.0
2019-01-08 14:30:00,142.13,142.35,141.98,142.14,4176.0,123.5898,123.7811,123.4593,123.5985,4176.0
2019-01-08 15:00:00,142.21,142.3,141.72,142.3,14852.0,123.6593,123.7376,123.2332,123.7376,14852.0
2019-01-08 15:30:00,142.28,142.81,142.17,142.41,52095.0,123.7202,124.1811,123.6245,123.8332,52095.0
2019-01-09 09:30:00,143.13,143.91,142.01,143.46,13415.0,124.4593,125.1376,123.4854,124.7463,13415.0
2019-01-09 10:00:00,143.52,143.79,143.06,143.16,7524.0,124.7984,125.0332,124.3984,124.4854,7524.0
2019-01-09 10:30:00,143.17,143.17,142.27,142.59,4300.0,124.4941,124.4941,123.7115,123.9898,4300.0
2019-01-09 11:00:00,142.7,143.15,142.62,143.03,10686.0,124.0854,124.4767,124.0158,124.3724,10686.0
2019-01-09 11:30:00,142.98,143.65,142.9,143.57,19082.0,124.3289,124.9115,124.2593,124.8419,19082.0
2019-01-09 12:00:00,143.54,144.11,143.53,143.99,10617.0,124.8158,125.3115,124.8071,125.2071,10617.0
2019-01-09 12:30:00,143.96,144.35,143.96,144.28,8445.0,125.181,125.5202,125.181,125.4593,8445.0
2019-01-09 13:00:00,144.23,144.23,143.88,144.09,4322.0,125.4158,125.4158,125.1115,125.2941,4322.0
2019-01-09 13:30:00,144.09,144.16,143.84,143.85,6321.0,125.2941,125.355,125.0767,125.0854,6321.0
2019-01-09 14:00:00,143.89,144.13,143.64,143.7,6465.0,125.1202,125.3289,124.9028,124.955,6465.0
2019-01-09 14:30:00,143.61,144.09,143.61,143.91,10545.0,124.8767,125.2941,124.8767,125.1376,10545.0
2019-01-09 15:00:00,143.89,144.15,143.72,143.78,11881.0,125.1202,125.3463,124.9723,125.0245,11881.0
2019-01-09 15:30:00,143.78,143.78,142.79,143.02,65737.0,125.0245,125.0245,124.1637,124.3637,65737.0
2019-01-10 09:30:00,142.95,143.33,142.51,142.88,6627.0,124.3028,124.6332,123.9202,124.2419,6627.0
2019-01-10 10:00:00,142.88,143.68,142.75,143.54,10365.0,124.2419,124.9376,124.1289,124.8158,10365.0
2019-01-10 10:30:00,143.48,143.74,143.18,143.44,4200.0,124.7637,124.9897,124.5028,124.7289,4200.0
2019-01-10 11:00:00,143.56,144.0,143.18,143.8,7309.0,124.8332,125.2158,124.5028,125.0419,7309.0
2019-01-10 11:30:00,143.96,144.61,143.96,144.16,4362.0,125.181,125.7463,125.181,125.355,4362.0
2019-01-10 12:00:00,144.39,144.56,143.68,144.56,4895.0,125.5549,125.7028,124.9376,125.7028,4895.0
2019-01-10 12:30:00,144.62,144.62,143.93,144.04,9448.0,125.7549,125.7549,125.155,125.2506,9448.0
2019-01-10 13:00:00,144.05,144.08,143.21,143.73,4453.0,125.2593,125.2854,124.5289,124.981,4453.0
2019-01-10 13:30:00,143.77,143.88,143.44,143.78,6445.0,125.0158,125.1115,124.7289,125.0245,6445.0
2019-01-10 14:00:00,143.78,144.45,143.73,144.19,8637.0,125.0245,125.6071,124.981,125.381,8637.0
2019-01-10 14:30:00,144.28,144.44,143.94,143.96,7428.0,125.4593,125.5984,125.1636,125.181,7428.0
2019-01-10 15:00:00,144.08,144.23,143.61,144.13,6694.0,125.2854,125.4158,124.8767,125.3289,6694.0
2019-01-10 15:30:00,144.12,144.53,143.98,144.38,30515.0,125.3202,125.6767,125.1984,125.5463,30515.0
2019-01-11 09:30:00,144.01,144.01,142.74,143.0,7943.0,125.2245,125.2245,124.1202,124.3463,7943.0
2019-01-11 10:00:00,142.9,142.92,141.57,141.95,24444.0,124.2593,124.2767,123.1028,123.4332,24444.0
2019-01-11 10:30:00,142.16,142.76,142.06,142.63,10360.0,123.6158,124.1376,123.5289,124.0245,10360.0
2019-01-11 11:00:00,142.65,143.11,142.51,143.11,15931.0,124.0419,124.4419,123.9202,124.4419,15931.0
2019-01-11 11:30:00,142.99,144.17,142.99,144.15,14335.0,124.3376,125.3636,124.3376,125.3463,14335.0
2019-01-11 12:00:00,144.05,144.25,143.83,144.25,3600.0,125.2593,125.4332,125.068,125.4332,3600.0
2019-01-11 12:30:00,144.29,144.75,144.24,144.43,3593.0,125.468,125.868,125.4245,125.5897,3593.0
2019-01-11 13:00:00,144.52,144.52,144.21,144.4,6815.0,125.668,125.668,125.3984,125.5636,6815.0
2019-01-11 13:30:00,144.42,144.47,144.19,144.44,4763.0,125.581,125.6245,125.381,125.5984,4763.0
2019-01-11 14:00:00,144.32,144.68,144.28,144.43,6717.0,125.4941,125.8071,125.4593,125.5897,6717.0
2019-01-11 14:30:00,144.43,144.53,144.25,144.48,10925.0,125.5897,125.6767,125.4332,125.6332,10925.0
2019-01-11 15:00:00,144.47,144.48,144.08,144.16,9965.0,125.6245,125.6332,125.2854,125.355,9965.0
2019-01-11 15:30:00,144.2,144.58,144.14,144.38,36522.0,125.3897,125.7202,125.3376,125.5463,36522.0
2019-01-14 09:30:00,143.4,145.11,143.17,145.05,9043.0,124.6941,126.181,124.4941,126.1289,9043.0
2019-01-14 10:00:00,145.0,145.5,144.92,145.09,10054.0,126.0854,126.5202,126.0158,126.1636,10054.0
2019-01-14 10:30:00,145.28,145.31,144.47,144.88,6800.0,126.3289,126.3549,125.6245,125.981,6800.0
2019-01-14 11:00:00,144.82,145.11,144.29,144.3,10805.0,125.9289,126.181,125.468,125.4767,10805.0
2019-01-14 11:30:00,144.3,145.13,144.2,144.46,12308.0,125.4767,126.1984,125.3897,125.6158,12308.0
2019-01-14 12:00:00,144.45,146.14,144.34,146.13,29491.0,125.6071,127.0767,125.5115,127.068,29491.0
2019-01-14 12:30:00,145.97,146.02,145.38,145.38,5047.0,126.9288,126.9723,126.4158,126.4158,5047.0
2019-01-14 13:00:00,145.54,146.1,145.33,145.78,9620.0,126.5549,127.0419,126.3723,126.7636,9620.0
2019-01-14 13:30:00,145.93,146.03,145.44,145.53,4319.0,126.8941,126.981,126.468,126.5462,4319.0
2019-01-14 14:00:00,145.53,145.54,145.05,145.31,5552.0,126.5462,126.5549,126.1289,126.3549,5552.0
2019-01-14 14:30:00,145.26,146.01,145.21,145.8,10358.0,126.3115,126.9636,126.268,126.781,10358.0
2019-01-14 15:00:00,145.74,145.88,145.52,145.59,10688.0,126.7288,126.8506,126.5375,126.5984,10688.0
2019-01-14 15:30:00,145.47,145.76,145.26,145.52,49647.0,126.4941,126.7462,126.3115,126.5375,49647.0
2019-01-15 09:30:00,145.68,146.76,145.66,146.03,12665.0,126.6767,127.6158,126.6593,126.981,12665.0
2019-01-15 10:00:00,146.11,146.43,145.18,145.49,8197.0,127.0506,127.3288,126.2419,126.5115,8197.0
2019-01-15 10:30:00,145.52,146.18,145.39,145.96,9038.0,126.5375,127.1115,126.4245,126.9201,9038.0
2019-01-15 11:00:00,145.94,146.21,145.66,146.07,11069.0,126.9028,127.1375,126.6593,127.0158,11069.0
2019-01-15 11:30:00,146.02,146.71,146.02,146.71,5833.0,126.9723,127.5723,126.9723,127.5723,5833.0
2019-01-15 12:00:00,146.88,147.02,146.63,146.66,9988.0,127.7201,127.8419,127.5027,127.5288,9988.0
2019-01-15 12:30:00,146.62,146.62,146.05,146.27,4517.0,127.4941,127.4941,126.9984,127.1897,4517.0
2019-01-15 13:00:00,146.24,146.27,146.04,146.05,4788.0,127.1636,127.1897,126.9897,126.9984,4788.0
2019-01-15 13:30:00,146.14,146.57,146.07,146.42,5190.0,127.0767,127.4506,127.0158,127.3201,5190.0
2019-01-15 14:00:00,146.5,146.68,146.05,146.05,7387.0,127.3897,127.5462,126.9984,126.9984,7387.0
2019-01-15 14:30:00,146.05,146.4,145.93,146.39,10219.0,126.9984,127.3028,126.8941,127.2941,10219.0
2019-01-15 15:00:00,146.34,146.77,146.33,146.51,7021.0,127.2506,127.6245,127.2419,127.3984,7021.0
2019-01-15 15:30:00,146.49,146.92,146.45,146.87,24742.0,127.381,127.7549,127.3462,127.7114,24742.0
2019-01-16 09:30:00,147.85,148.05,147.18,147.38,3919.0,128.5636,128.7375,127.981,128.1549,3919.0
2019-01-16 10:00:00,147.48,147.48,146.86,146.86,4435.0,128.2419,128.2419,127.7027,127.7027,4435.0
2019-01-16 10:30:00,146.78,147.51,146.47,147.41,7766.0,127.6332,128.268,127.3636,128.181,7766.0
2019-01-16 11:00:00,147.42,147.43,146.74,146.99,17348.0,128.1897,128.1984,127.5984,127.8158,17348.0
2019-01-16 11:30:00,147.0,147.25,146.6,146.86,5252.0,127.8245,128.0419,127.4767,127.7027,5252.0
2019-01-16 12:00:00,146.91,147.49,146.88,147.37,6823.0,127.7462,128.2506,127.7201,128.1462,6823.0
2019-01-16 12:30:00,147.37,147.93,147.31,147.85,6101.0,128.1462,128.6332,128.094,128.5636,6101.0
2019-01-16 13:00:00,147.84,147.84,147.41,147.6,16654.0,128.5549,128.5549,128.181,128.3462,16654.0
2019-01-16 13:30:00,147.68,147.75,147.37,147.37,5040.0,128.4158,128.4767,128.1462,128.1462,5040.0
2019-01-16 14:00:00,147.43,147.98,147.43,147.98,9630.0,128.1984,128.6766,128.1984,128.6766,9630.0
2019-01-16 14:30:00,147.95,148.2,147.73,147.73,8120.0,128.6506,128.868,128.4593,128.4593,8120.0
2019-01-16 15:00:00,147.72,147.92,147.3,147.91,20880.0,128.4506,128.6245,128.0854,128.6158,20880.0
2019-01-16 15:30:00,147.98,148.06,147.62,148.01,36395.0,128.6766,128.7462,128.3636,128.7027,36395.0
2019-01-17 09:30:00,147.32,148.04,147.29,148.03,31683.0,128.1027,128.7288,128.0767,128.7201,31683.0
2019-01-17 10:00:00,148.18,148.83,147.95,148.09,8033.0,128.8506,129.4158,128.6506,128.7723,8033.0
2019-01-17 10:30:00,148.13,148.52,147.78,147.8,7035.0,128.8071,129.1462,128.5027,128.5201,7035.0
2019-01-17 11:00:00,147.81,148.07,147.43,147.68,9659.0,128.5288,128.7549,128.1984,128.4158,9659.0
2019-01-17 11:30:00,147.68,147.85,147.4,147.63,24321.0,128.4158,128.5636,128.1723,128.3723,24321.0
2019-01-17 12:00:00,147.54,148.16,147.41,148.13,6106.0,128.294,128.8332,128.181,128.8071,6106.0
2019-01-17 12:30:00,148.34,148.55,148.05,148.07,3700.0,128.9897,129.1723,128.7375,128.7549,3700.0
2019-01-17 13:00:00,148.09,148.73,148.09,148.59,6432.0,128.7723,129.3288,128.7723,129.2071,6432.0
2019-01-17 13:30:00,148.6,148.88,148.6,148.83,4300.0,129.2158,129.4592,129.2158,129.4158,4300.0
2019-01-17 14:00:00,148.87,148.89,148.26,148.46,4759.0,129.4506,129.4679,128.9201,129.094,4759.0
2019-01-17 14:30:00,148.54,149.33,148.4,148.73,9365.0,129.1636,129.8505,129.0419,129.3288,9365.0
2019-01-17 15:00:00,148.9,149.39,148.46,149.31,10487.0,129.4766,129.9027,129.094,129.8332,10487.0
2019-01-17 15:30:00,149.33,149.44,148.32,148.93,41836.0,129.8505,129.9462,128.9723,129.5027,41836.0
2019-01-18 09:30:00,149.41,149.88,148.68,148.99,12483.0,129.9201,130.3288,129.2853,129.5549,12483.0
2019-01-18 10:00:00,149.0,149.67,148.78,148.99,19797.0,129.5636,130.1462,129.3723,129.5549,19797.0
2019-01-18 10:30:00,148.99,149.71,148.84,149.19,6863.0,129.5549,130.181,129.4245,129.7288,6863.0
2019-01-18 11:00:00,149.17,149.72,149.17,149.69,7350.0,129.7114,130.1897,129.7114,130.1636,7350.0
2019-01-18 11:30:00,149.81,149.82,149.27,149.52,6206.0,130.2679,130.2766,129.7984,130.0158,6206.0
2019-01-18 12:00:00,149.56,149.98,149.4,149.51,13655.0,130.0505,130.4158,129.9114,130.0071,13655.0
2019-01-18 12:30:00,149.42,149.48,149.02,149.3,6145.0,129.9288,129.981,129.581,129.8245,6145.0
2019-01-18 13:00:00,149.36,149.36,148.92,149.07,8209.0,129.8766,129.8766,129.494,129.6245,8209.0
2019-01-18 13:30:00,149.03,149.24,148.81,149.16,7126.0,129.5897,129.7723,129.3984,129.7027,7126.0
2019-01-18 14:00:00,149.22,149.32,148.84,148.86,7304.0,129.7549,129.8419,129.4245,129.4419,7304.0
2019-01-18 14:30:00,148.81,149.13,148.55,148.93,9332.0,129.3984,129.6766,129.1723,129.5027,9332.0
2019-01-18 15:00:00,148.97,148.97,148.46,148.46,7693.0,129.5375,129.5375,129.094,129.094,7693.0
2019-01-18 15:30:00,148.55,149.2,148.46,149.13,59508.0,129.1723,129.7375,129.094,129.6766,59508.0
2019-01-22 09:30:00,149.0,149.79,148.42,149.38,15372.0,129.5636,130.2505,129.0593,129.894,15372.0
2019-01-22 10:00:00,149.04,149.15,148.41,148.62,5377.0,129.5984,129.694,129.0506,129.2332,5377.0
2019-01-22 10:30:00,148.48,148.48,147.78,148.06,5570.0,129.1114,129.1114,128.5027,128.7462,5570.0
2019-01-22 11:00:00,148.06,148.55,148.06,148.45,5305.0,128.7462,129.1723,128.7462,129.0853,5305.0
2019-01-22 11:30:00,148.23,148.51,147.87,147.87,4697.0,128.894,129.1375,128.581,128.581,4697.0
2019-01-22 12:00:00,147.87,148.1,147.71,147.72,2341.0,128.581,128.781,128.4419,128.4506,2341.0
2019-01-22 12:30:00,147.71,147.71,147.32,147.59,2144.0,128.4419,128.4419,128.1027,128.3375,2144.0
2019-01-22 13:00:00,147.47,147.63,147.18,147.62,4891.0,128.2332,128.3723,127.981,128.3636,4891.0
2019-01-22 13:30:00,147.66,147.98,147.5,147.51,4937.0,128.3984,128.6766,128.2593,128.268,4937.0
2019-01-22 14:00:00,147.51,148.12,147.28,147.69,11889.0,128.268,128.7984,128.068,128.4245,11889.0
2019-01-22 14:30:00,147.4,147.4,146.92,147.13,4827.0,128.1723,128.1723,127.7549,127.9375,4827.0
2019-01-22 15:00:00,147.16,147.65,146.99,147.38,4758.0,127.9636,128.3897,127.8158,128.1549,4758.0
2019-01-22 15:30:00,147.37,147.58,146.78,147.15,60080.0,128.1462,128.3288,127.6332,127.9549,60080.0
2019-01-23 09:30:00,147.98,148.62,147.29,148.09,5219.0,128.6766,129.2332,128.0767,128.7723,5219.0
2019-01-23 10:00:00,147.95,148.25,147.36,147.52,19959.0,128.6506,128.9114,128.1375,128.2767,19959.0
2019-01-23 10:30:00,147.52,147.6,147.14,147.28,7316.0,128.2767,128.3462,127.9462,128.068,7316.0
2019-01-23 11:00:00,147.41,147.79,147.28,147.61,3074.0,128.181,128.5114,128.068,128.3549,3074.0
2019-01-23 11:30:00,147.65,147.93,147.17,147.26,4563.0,128.3897,128.6332,127.9723,128.0506,4563.0
2019-01-23 12:00:00,147.31,147.72,146.94,147.72,12518.0,128.094,128.4506,127.7723,128.4506,12518.0
2019-01-23 12:30:00,147.7,148.26,147.63,148.26,3051.0,128.4332,128.9201,128.3723,128.9201,3051.0
2019-01-23 13:00:00,148.08,148.33,147.94,148.19,3320.0,128.7636,128.981,128.6419,128.8593,3320.0
2019-01-23 13:30:00,148.21,148.5,148.21,148.36,5519.0,128.8766,129.1288,128.8766,129.0071,5519.0
2019-01-23 14:00:00,148.33,148.56,148.32,148.38,4671.0,128.981,129.181,128.9723,129.0245,4671.0
2019-01-23 14:30:00,148.38,148.38,147.94,148.16,3283.0,129.0245,129.0245,128.6419,128.8332,3283.0
2019-01-23 15:00:00,148.35,148.53,148.2,148.51,7427.0,128.9984,129.1549,128.868,129.1375,7427.0
2019-01-23 15:30:00,148.5,148.53,147.86,148.09,67587.0,129.1288,129.1549,128.5723,128.7723,67587.0
2019-01-24 09:30:00,148.11,148.42,147.76,148.2,12084.0,128.7897,129.0593,128.4853,128.868,12084.0
2019-01-24 10:00:00,148.04,148.66,147.88,148.66,8031.0,128.7288,129.2679,128.5897,129.2679,8031.0
2019-01-24 10:30:00,148.78,148.78,147.86,148.26,19756.0,129.3723,129.3723,128.5723,128.9201,19756.0
2019-01-24 11:00:00,148.19,148.67,148.13,148.46,25644.0,128.8593,129.2766,128.8071,129.094,25644.0
2019-01-24 11:30:00,148.45,148.79,148.32,148.5,15701.0,129.0853,129.381,128.9723,129.1288,15701.0
2019-01-24 12:00:00,148.44,148.45,147.85,148.09,6502.0,129.0766,129.0853,128.5636,128.7723,6502.0
2019-01-24 12:30:00,147.95,148.23,147.78,148.0,8423.0,128.6506,128.894,128.5027,128.694,8423.0
2019-01-24 13:00:00,148.06,148.06,147.62,147.67,16746.0,128.7462,128.7462,128.3636,128.4071,16746.0
2019-01-24 13:30:00,147.53,147.7,146.89,147.49,9139.0,128.2853,128.4332,127.7288,128.2506,9139.0
2019-01-24 14:00:00,147.49,147.7,147.42,147.54,10434.0,128.2506,128.4332,128.1897,128.294,10434.0
2019-01-24 14:30:00,147.47,147.7,147.42,147.45,8126.0,128.2332,128.4332,128.1897,128.2158,8126.0
2019-01-24 15:00:00,147.44,147.61,147.32,147.51,10099.0,128.2071,128.3549,128.1027,128.268,10099.0
2019-01-24 15:30:00,147.52,147.53,147.21,147.43,48782.0,128.2767,128.2853,128.0071,128.1984,48782.0
2019-01-25 09:30:00,148.71,148.79,147.55,148.04,13817.0,129.3114,129.381,128.3027,128.7288,13817.0
2019-01-25 10:00:00,148.04,148.9,148.02,148.9,6696.0,128.7288,129.4766,128.7114,129.4766,6696.0
2019-01-25 10:30:00,148.68,148.9,148.34,148.9,6541.0,129.2853,129.4766,128.9897,129.4766,6541.0
2019-01-25 11:00:00,148.72,148.75,148.12,148.12,7929.0,129.3201,129.3462,128.7984,128.7984,7929.0
2019-01-25 11:30:00,148.27,148.94,148.14,148.86,6964.0,128.9288,129.5114,128.8158,129.4419,6964.0
2019-01-25 12:00:00,148.86,149.13,148.71,149.11,15945.0,129.4419,129.6766,129.3114,129.6592,15945.0
2019-01-25 12:30:00,149.0,149.43,148.99,149.29,12216.0,129.5636,129.9375,129.5549,129.8158,12216.0
2019-01-25 13:00:00,149.24,149.36,149.06,149.12,11102.0,129.7723,129.8766,129.6158,129.6679,11102.0
2019-01-25 13:30:00,149.1,149.15,148.8,149.0,6692.0,129.6505,129.694,129.3897,129.5636,6692.0
2019-01-25 14:00:00,149.0,149.22,148.37,148.37,9235.0,129.5636,129.7549,129.0158,129.0158,9235.0
2019-01-25 14:30:00,148.36,148.87,148.31,148.54,8821.0,129.0071,129.4506,128.9636,129.1636,8821.0
2019-01-25 15:00:00,148.55,148.72,148.34,148.34,8024.0,129.1723,129.3201,128.9897,128.9897,8024.0
2019-01-25 15:30:00,148.37,148.51,147.94,148.41,40306.0,129.0158,129.1375,128.6419,129.0506,40306.0
2019-01-28 09:30:00,147.58,149.32,147.35,149.32,26013.0,128.3288,129.8419,128.1288,129.8419,26013.0
2019-01-28 10:00:00,148.84,149.33,148.53,148.74,6718.0,129.4245,129.8505,129.1549,129.3375,6718.0
2019-01-28 10:30:00,148.71,148.74,147.83,147.83,4935.0,129.3114,129.3375,128.5462,128.5462,4935.0
2019-01-28 11:00:00,147.89,148.43,147.63,148.43,4766.0,128.5984,129.0679,128.3723,129.0679,4766.0
2019-01-28 11:30:00,148.34,148.34,147.46,147.82,6897.0,128.9897,128.9897,128.2245,128.5375,6897.0
2019-01-28 12:00:00,147.74,148.6,147.64,148.6,10776.0,128.468,129.2158,128.381,129.2158,10776.0
2019-01-28 12:30:00,148.58,148.72,148.37,148.5,9663.0,129.1984,129.3201,129.0158,129.1288,9663.0
2019-01-28 13:00:00,148.5,149.27,148.49,148.74,16904.0,129.1288,129.7984,129.1201,129.3375,16904.0
2019-01-28 13:30:00,148.59,149.0,148.59,148.86,23045.0,129.2071,129.5636,129.2071,129.4419,23045.0
2019-01-28 14:00:00,148.93,149.22,148.67,148.82,15015.0,129.5027,129.7549,129.2766,129.4071,15015.0
2019-01-28 14:30:00,148.82,149.19,148.79,149.18,10269.0,129.4071,129.7288,129.381,129.7201,10269.0
2019-01-28 15:00:00,149.19,149.41,148.81,149.41,18017.0,129.7288,129.9201,129.3984,129.9201,18017.0
2019-01-28 15:30:00,149.42,149.65,148.85,149.65,47597.0,129.9288,130.1288,129.4332,130.1288,47597.0
2019-01-29 09:30:00,144.96,147.51,144.0,144.85,58772.0,126.0506,128.268,125.2158,125.9549,58772.0
2019-01-29 10:00:00,144.93,146.04,144.51,145.3,27593.0,126.0245,126.9897,125.6593,126.3462,27593.0
2019-01-29 10:30:00,145.31,145.59,143.22,143.39,24188.0,126.3549,126.5984,124.5376,124.6854,24188.0
2019-01-29 11:00:00,143.41,144.16,142.88,143.92,20227.0,124.7028,125.355,124.2419,125.1463,20227.0
2019-01-29 11:30:00,144.0,144.11,143.29,143.37,11355.0,125.2158,125.3115,124.5984,124.668,11355.0
2019-01-29 12:00:00,143.26,143.6,142.85,143.6,12961.0,124.5724,124.868,124.2158,124.868,12961.0
2019-01-29 12:30:00,143.42,144.08,143.35,143.55,15592.0,124.7115,125.2854,124.6506,124.8245,15592.0
2019-01-29 13:00:00,143.42,144.92,143.42,144.58,15198.0,124.7115,126.0158,124.7115,125.7202,15198.0
2019-01-29 13:30:00,144.5,144.66,144.12,144.35,13701.0,125.6506,125.7897,125.3202,125.5202,13701.0
2019-01-29 14:00:00,144.3,144.39,143.81,143.81,15991.0,125.4767,125.5549,125.0506,125.0506,15991.0
2019-01-29 14:30:00,143.8,143.85,142.97,142.99,20893.0,125.0419,125.0854,124.3202,124.3376,20893.0
2019-01-29 15:00:00,142.98,142.99,141.57,141.64,46945.0,124.3289,124.3376,123.1028,123.1637,46945.0
2019-01-29 15:30:00,141.65,142.76,141.54,142.15,142383.0,123.1724,124.1376,123.0767,123.6071,142383.0
2019-01-30 09:30:00,142.23,144.27,142.23,142.86,20484.0,123.6767,125.4506,123.6767,124.2245,20484.0
2019-01-30 10:00:00,142.84,143.94,142.71,143.78,24582.0,124.2071,125.1636,124.0941,125.0245,24582.0
2019-01-30 10:30:00,143.83,144.52,143.77,144.1,123329.0,125.068,125.668,125.0158,125.3028,123329.0
2019-01-30 11:00:00,144.09,144.19,143.11,143.41,74680.0,125.2941,125.381,124.4419,124.7028,74680.0
2019-01-30 11:30:00,143.41,143.41,142.83,142.92,12395.0,124.7028,124.7028,124.1984,124.2767,12395.0
2019-01-30 12:00:00,143.0,144.12,142.99,144.05,19107.0,124.3463,125.3202,124.3376,125.2593,19107.0
2019-01-30 12:30:00,144.12,144.35,143.96,144.05,20303.0,125.3202,125.5202,125.181,125.2593,20303.0
2019-01-30 13:00:00,144.06,144.23,143.64,143.71,22736.0,125.268,125.4158,124.9028,124.9637,22736.0
2019-01-30 13:30:00,143.72,143.73,142.91,143.08,17705.0,124.9723,124.981,124.268,124.4158,17705.0
2019-01-30 14:00:00,143.22,144.51,143.16,143.94,25776.0,124.5376,125.6593,124.4854,125.1636,25776.0
2019-01-30 14:30:00,143.9,144.51,143.64,144.49,41514.0,125.1289,125.6593,124.9028,125.6419,41514.0
2019-01-30 15:00:00,144.49,144.64,143.46,143.5,31527.0,125.6419,125.7723,124.7463,124.781,31527.0
2019-01-30 15:30:00,143.42,143.59,142.87,143.11,81790.0,124.7115,124.8593,124.2332,124.4419,81790.0
2019-01-31 09:30:00,142.51,143.5,142.39,142.96,22613.0,123.9202,124.781,123.8158,124.3115,22613.0
2019-01-31 10:00:00,143.15,145.03,143.11,145.03,32351.0,124.4767,126.1115,124.4419,126.1115,32351.0
2019-01-31 10:30:00,144.92,145.11,144.29,144.35,27733.0,126.0158,126.181,125.468,125.5202,27733.0
2019-01-31 11:00:00,144.44,145.01,144.28,144.87,17470.0,125.5984,126.0941,125.4593,125.9723,17470.0
2019-01-31 11:30:00,144.79,144.8,144.34,144.69,20209.0,125.9028,125.9115,125.5115,125.8158,20209.0
2019-01-31 12:00:00,144.63,144.7,144.42,144.56,21910.0,125.7636,125.8245,125.581,125.7028,21910.0
2019-01-31 12:30:00,144.56,144.68,143.86,143.94,11471.0,125.7028,125.8071,125.0941,125.1636,11471.0
2019-01-31 13:00:00,143.87,144.11,143.65,143.74,15064.0,125.1028,125.3115,124.9115,124.9897,15064.0
2019-01-31 13:30:00,143.78,143.93,143.4,143.85,43382.0,125.0245,125.155,124.6941,125.0854,43382.0
2019-01-31 14:00:00,143.96,144.6,143.9,144.23,11704.0,125.181,125.7376,125.1289,125.4158,11704.0
2019-01-31 14:30:00,144.22,144.64,144.17,144.54,12131.0,125.4071,125.7723,125.3636,125.6854,12131.0
2019-01-31 15:00:00,144.54,144.67,144.09,144.27,15548.0,125.6854,125.7984,125.2941,125.4506,15548.0
2019-01-31 15:30:00,144.25,145.0,144.23,144.48,91398.0,125.4332,126.0854,125.4158,125.6332,91398.0
2019-02-01 09:30:00,144.45,144.65,142.28,142.4,18106.0,125.6071,125.781,123.7202,123.8245,18106.0
2019-02-01 10:00:00,142.72,143.49,142.45,143.12,21935.0,124.1028,124.7723,123.868,124.4506,21935.0
2019-02-01 10:30:00,143.23,143.62,143.23,143.45,17909.0,124.5463,124.8854,124.5463,124.7376,17909.0
2019-02-01 11:00:00,143.38,144.02,143.23,144.02,10469.0,124.6767,125.2332,124.5463,125.2332,10469.0
2019-02-01 11:30:00,143.96,144.41,143.84,144.03,17500.0,125.181,125.5723,125.0767,125.2419,17500.0
2019-02-01 12:00:00,143.96,144.05,143.44,143.48,22323.0,125.181,125.2593,124.7289,124.7637,22323.0
2019-02-01 12:30:00,143.53,144.05,143.47,143.96,7528.0,124.8071,125.2593,124.755,125.181,7528.0
2019-02-01 13:00:00,143.91,144.12,143.74,144.09,7560.0,125.1376,125.3202,124.9897,125.2941,7560.0
2019-02-01 13:30:00,144.15,144.39,144.03,144.23,8812.0,125.3463,125.5549,125.2419,125.4158,8812.0
2019-02-01 14:00:00,144.18,144.22,143.88,144.01,15973.0,125.3723,125.4071,125.1115,125.2245,15973.0
2019-02-01 14:30:00,144.08,144.54,144.07,144.22,10433.0,125.2854,125.6854,125.2767,125.4071,10433.0
2019-02-01 15:00:00,144.16,144.38,144.04,144.27,10966.0,125.355,125.5463,125.2506,125.4506,10966.0
2019-02-01 15:30:00,144.42,144.78,144.2,144.62,34389.0,125.581,125.8941,125.3897,125.7549,34389.0
2019-02-04 09:30:00,144.44,145.01,143.47,144.4,17298.0,125.5984,126.0941,124.755,125.5636,17298.0
2019-02-04 10:00:00,144.41,144.41,143.28,143.41,13962.0,125.5723,125.5723,124.5897,124.7028,13962.0
2019-02-04 10:30:00,143.46,143.69,143.46,143.5,12688.0,124.7463,124.9463,124.7463,124.781,12688.0
2019-02-04 11:00:00,143.61,143.74,142.73,142.9,8606.0,124.8767,124.9897,124.1115,124.2593,8606.0
2019-02-04 11:30:00,142.99,143.33,142.88,143.31,10870.0,124.3376,124.6332,124.2419,124.6158,10870.0
2019-02-04 12:00:00,143.37,143.42,142.86,142.89,39056.0,124.668,124.7115,124.2245,124.2506,39056.0
2019-02-04 12:30:00,142.91,143.05,142.29,142.4,10141.0,124.268,124.3897,123.7289,123.8245,10141.0
2019-02-04 13:00:00,142.33,142.57,142.07,142.07,7702.0,123.7637,123.9724,123.5376,123.5376,7702.0
2019-02-04 13:30:00,142.14,142.44,142.09,142.19,6789.0,123.5985,123.8593,123.555,123.6419,6789.0
2019-02-04 14:00:00,142.2,142.4,142.09,142.29,10995.0,123.6506,123.8245,123.555,123.7289,10995.0
2019-02-04 14:30:00,142.28,142.62,142.14,142.62,14903.0,123.7202,124.0158,123.5985,124.0158,14903.0
2019-02-04 15:00:00,142.48,142.74,142.44,142.6,8547.0,123.8941,124.1202,123.8593,123.9984,8547.0
2019-02-04 15:30:00,142.57,143.11,142.41,143.01,61127.0,123.9724,124.4419,123.8332,124.355,61127.0
2019-02-05 09:30:00,143.39,143.7,143.11,143.47,8680.0,124.6854,124.955,124.4419,124.755,8680.0
2019-02-05 10:00:00,143.38,143.88,143.38,143.72,12464.0,124.6767,125.1115,124.6767,124.9723,12464.0
2019-02-05 10:30:00,143.74,143.88,143.49,143.58,18412.0,124.9897,125.1115,124.7723,124.8506,18412.0
2019-02-05 11:00:00,143.6,143.68,142.86,142.87,18781.0,124.868,124.9376,124.2245,124.2332,18781.0
2019-02-05 11:30:00,142.81,142.92,142.43,142.66,10024.0,124.1811,124.2767,123.8506,124.0506,10024.0
2019-02-05 12:00:00,142.64,142.9,142.62,142.83,7322.0,124.0332,124.2593,124.0158,124.1984,7322.0
2019-02-05 12:30:00,142.87,143.15,142.69,142.69,6536.0,124.2332,124.4767,124.0767,124.0767,6536.0
2019-02-05 13:00:00,142.8,143.01,142.7,142.96,5428.0,124.1724,124.355,124.0854,124.3115,5428.0
2019-02-05 13:30:00,143.06,143.42,143.0,143.24,7480.0,124.3984,124.7115,124.3463,124.555,7480.0
2019-02-05 14:00:00,143.28,143.61,143.28,143.47,9056.0,124.5897,124.8767,124.5897,124.755,9056.0
2019-02-05 14:30:00,143.47,143.61,143.19,143.5,6861.0,124.755,124.8767,124.5115,124.781,6861.0
2019-02-05 15:00:00,143.59,143.68,143.29,143.46,9836.0,124.8593,124.9376,124.5984,124.7463,9836.0
2019-02-05 15:30:00,143.46,143.67,143.45,143.65,44814.0,124.7463,124.9289,124.7376,124.9115,44814.0
2019-02-06 09:30:00,143.14,143.76,143.0,143.04,20194.0,124.9911,125.5324,124.8688,124.9037,20194.0
2019-02-06 10:00:00,143.01,143.27,142.42,142.99,10745.0,124.8775,125.1046,124.3623,124.8601,10745.0
2019-02-06 10:30:00,143.11,143.11,142.08,142.27,14183.0,124.9649,124.9649,124.0655,124.2314,14183.0
2019-02-06 11:00:00,142.28,142.32,141.88,142.22,9473.0,124.2401,124.275,123.8908,124.1877,9473.0
2019-02-06 11:30:00,142.22,142.49,142.14,142.43,7353.0,124.1877,124.4235,124.1178,124.3711,7353.0
2019-02-06 12:00:00,142.35,142.39,142.01,142.24,4828.0,124.3012,124.3361,124.0043,124.2052,4828.0
2019-02-06 12:30:00,142.24,142.25,141.77,141.9,6674.0,124.2052,124.2139,123.7948,123.9083,6674.0
2019-02-06 13:00:00,141.9,142.56,141.83,142.43,12700.0,123.9083,124.4846,123.8472,124.3711,12700.0
2019-02-06 13:30:00,142.48,142.72,142.43,142.57,10146.0,124.4147,124.6243,124.3711,124.4933,10146.0
2019-02-06 14:00:00,142.55,142.65,142.37,142.38,6607.0,124.4759,124.5632,124.3187,124.3274,6607.0
2019-02-06 14:30:00,142.39,142.6,142.23,142.51,16824.0,124.3361,124.5195,124.1964,124.4409,16824.0
2019-02-06 15:00:00,142.52,142.58,142.19,142.48,34684.0,124.4497,124.5021,124.1615,124.4147,34684.0
2019-02-06 15:30:00,142.5,142.86,142.48,142.82,85907.0,124.4322,124.7466,124.4147,124.7116,85907.0
2019-02-07 09:30:00,142.28,143.79,141.29,143.09,7784.0,124.2401,125.5586,123.3756,124.9474,7784.0
2019-02-07 10:00:00,143.08,143.76,142.46,143.73,17928.0,124.9387,125.5324,124.3973,125.5062,17928.0
2019-02-07 10:30:00,143.8,143.83,142.52,142.61,14384.0,125.5674,125.5936,124.4497,124.5283,14384.0
2019-02-07 11:00:00,142.61,142.94,142.13,142.13,13909.0,124.5283,124.8164,124.1091,124.1091,13909.0
2019-02-07 11:30:00,142.06,142.43,141.81,142.0,13033.0,124.048,124.3711,123.8297,123.9956,13033.0
2019-02-07 12:00:00,142.03,142.6,141.96,142.34,8800.0,124.0218,124.5195,123.9607,124.2925,8800.0
2019-02-07 12:30:00,142.36,142.57,142.05,142.12,15078.0,124.31,124.4933,124.0393,124.1004,15078.0
2019-02-07 13:00:00,142.1,142.61,142.1,142.34,19616.0,124.0829,124.5283,124.0829,124.2925,19616.0
2019-02-07 13:30:00,142.17,142.61,142.17,142.46,6762.0,124.144,124.5283,124.144,124.3973,6762.0
2019-02-07 14:00:00,142.35,142.54,141.81,142.34,19221.0,124.3012,124.4671,123.8297,124.2925,19221.0
2019-02-07 14:30:00,142.41,142.78,142.32,142.69,16239.0,124.3536,124.6767,124.275,124.5981,16239.0
2019-02-07 15:00:00,142.72,142.86,142.58,142.78,12248.0,124.6243,124.7466,124.5021,124.6767,12248.0
2019-02-07 15:30:00,142.81,143.6,142.56,143.56,61629.0,124.7029,125.3927,124.4846,125.3578,61629.0
2019-02-08 09:30:00,142.88,144.0,142.86,142.89,7861.0,124.764,125.742,124.7466,124.7728,7861.0
2019-02-08 10:00:00,142.68,142.72,141.88,141.99,6508.0,124.5894,124.6243,123.8908,123.9869,6508.0
2019-02-08 10:30:00,142.33,142.33,140.78,140.94,14327.0,124.2838,124.2838,122.9303,123.07,14327.0
2019-02-08 11:00:00,140.8,141.82,140.64,141.82,7904.0,122.9477,123.8384,122.808,123.8384,7904.0
2019-02-08 11:30:00,141.75,142.25,141.65,142.25,7419.0,123.7773,124.2139,123.69,124.2139,7419.0
2019-02-08 12:00:00,142.33,142.38,142.05,142.28,6152.0,124.2838,124.3274,124.0393,124.2401,6152.0
2019-02-08 12:30:00,142.33,142.46,142.2,142.28,4420.0,124.2838,124.3973,124.1702,124.2401,4420.0
2019-02-08 13:00:00,142.33,142.66,142.32,142.43,6300.0,124.2838,124.5719,124.275,124.3711,6300.0
2019-02-08 13:30:00,142.43,142.57,142.19,142.54,4300.0,124.3711,124.4933,124.1615,124.4671,4300.0
2019-02-08 14:00:00,142.51,142.75,142.16,142.64,5710.0,124.4409,124.6505,124.1353,124.5544,5710.0
2019-02-08 14:30:00,142.71,142.71,142.26,142.26,5228.0,124.6156,124.6156,124.2226,124.2226,5228.0
2019-02-08 15:00:00,142.26,142.5,142.15,142.39,4577.0,124.2226,124.4322,124.1266,124.3361,4577.0
2019-02-08 15:30:00,142.34,142.49,142.06,142.34,44765.0,124.2925,124.4235,124.048,124.2925,44765.0
2019-02-11 09:30:00,143.07,143.07,141.5,141.65,5253.0,124.9299,124.9299,123.559,123.69,5253.0
2019-02-11 10:00:00,141.8,141.81,141.06,141.06,8972.0,123.821,123.8297,123.1748,123.1748,8972.0
2019-02-11 10:30:00,141.06,141.45,140.96,141.06,20904.0,123.1748,123.5153,123.0875,123.1748,20904.0
2019-02-11 11:00:00,141.03,141.1,140.71,140.99,5517.0,123.1486,123.2097,122.8692,123.1137,5517.0
2019-02-11 11:30:00,141.01,141.17,140.61,140.74,10448.0,123.1311,123.2708,122.7818,122.8954,10448.0
2019-02-11 12:00:00,140.85,141.09,140.66,140.95,6240.0,122.9914,123.201,122.8255,123.0787,6240.0
2019-02-11 12:30:00,141.03,141.28,140.97,141.28,3510.0,123.1486,123.3669,123.0962,123.3669,3510.0
2019-02-11 13:00:00,141.29,141.5,141.23,141.3,6108.0,123.3756,123.559,123.3232,123.3843,6108.0
2019-02-11 13:30:00,141.24,141.59,141.21,141.58,4483.0,123.332,123.6376,123.3058,123.6288,4483.0
2019-02-11 14:00:00,141.43,141.62,141.42,141.42,9348.0,123.4979,123.6638,123.4891,123.4891,9348.0
2019-02-11 14:30:00,141.59,141.76,141.39,141.71,11832.0,123.6376,123.786,123.4629,123.7424,11832.0
2019-02-11 15:00:00,141.76,142.07,141.76,142.03,7798.0,123.786,124.0567,123.786,124.0218,7798.0
2019-02-11 15:30:00,142.01,142.09,141.73,141.76,36894.0,124.0043,124.0742,123.7598,123.786,36894.0
2019-02-12 09:30:00,142.64,143.6,142.6,143.38,9362.0,124.5544,125.3927,124.5195,125.2006,9362.0
2019-02-12 10:00:00,143.33,143.74,142.95,143.07,11580.0,125.157,125.515,124.8251,124.9299,11580.0
2019-02-12 10:30:00,143.07,143.28,142.77,143.25,7890.0,124.9299,125.1133,124.668,125.0871,7890.0
2019-02-12 11:00:00,143.17,143.85,143.17,143.49,12126.0,125.0172,125.611,125.0172,125.2967,12126.0
2019-02-12 11:30:00,143.56,143.69,143.19,143.69,9791.0,125.3578,125.4713,125.0347,125.4713,9791.0
2019-02-12 12:00:00,143.69,143.87,143.63,143.82,13475.0,125.4713,125.6285,125.4189,125.5848,13475.0
2019-02-12 12:30:00,143.88,144.0,143.72,143.77,10881.0,125.6372,125.742,125.4975,125.5412,10881.0
2019-02-12 13:00:00,143.78,144.55,143.78,144.51,7105.0,125.5499,126.2223,125.5499,126.1873,7105.0
2019-02-12 13:30:00,144.48,144.72,144.48,144.55,12195.0,126.1612,126.3707,126.1612,126.2223,12195.0
2019-02-12 14:00:00,144.58,144.9,144.5,144.72,13681.0,126.2485,126.5279,126.1786,126.3707,13681.0
2019-02-12 14:30:00,144.75,144.75,144.57,144.68,11831.0,126.3969,126.3969,126.2397,126.3358,11831.0
2019-02-12 15:00:00,144.65,144.8,144.53,144.56,11787.0,126.3096,126.4406,126.2048,126.231,11787.0
2019-02-12 15:30:00,144.59,144.61,144.16,144.25,40098.0,126.2572,126.2747,125.8817,125.9603,40098.0
2019-02-13 09:30:00,144.82,145.06,144.43,144.44,36609.0,126.458,126.6676,126.1175,126.1262,36609.0
2019-02-13 10:00:00,144.43,144.51,143.46,143.46,12076.0,126.1175,126.1873,125.2705,125.2705,12076.0
2019-02-13 10:30:00,143.44,143.65,142.96,143.11,10948.0,125.253,125.4364,124.8339,124.9649,10948.0
2019-02-13 11:00:00,143.17,143.39,142.73,142.8,10422.0,125.0172,125.2094,124.633,124.6942,10422.0
2019-02-13 11:30:00,142.77,142.84,142.44,142.82,9806.0,124.668,124.7291,124.3798,124.7116,9806.0
2019-02-13 12:00:00,142.81,142.85,142.54,142.69,20828.0,124.7029,124.7378,124.4671,124.5981,20828.0
2019-02-13 12:30:00,142.72,142.83,142.56,142.61,8595.0,124.6243,124.7204,124.4846,124.5283,8595.0
2019-02-13 13:00:00,142.54,142.86,142.49,142.83,14691.0,124.4671,124.7466,124.4235,124.7204,14691.0
2019-02-13 13:30:00,142.79,142.79,142.52,142.57,12723.0,124.6854,124.6854,124.4497,124.4933,12723.0
2019-02-13 14:00:00,142.63,142.64,142.42,142.58,10687.0,124.5457,124.5544,124.3623,124.5021,10687.0
2019-02-13 14:30:00,142.61,142.8,142.57,142.71,7792.0,124.5283,124.6942,124.4933,124.6156,7792.0
2019-02-13 15:00:00,142.67,142.75,142.42,142.72,19630.0,124.5806,124.6505,124.3623,124.6243,19630.0
2019-02-13 15:30:00,142.74,142.85,142.17,142.51,77304.0,124.6418,124.7378,124.144,124.4409,77304.0
2019-02-14 09:30:00,142.03,142.36,141.17,141.69,14283.0,124.0218,124.31,123.2708,123.7249,14283.0
2019-02-14 10:00:00,141.68,142.53,141.56,142.53,14606.0,123.7162,124.4584,123.6114,124.4584,14606.0
2019-02-14 10:30:00,142.72,142.81,142.04,142.37,9057.0,124.6243,124.7029,124.0305,124.3187,9057.0
2019-02-14 11:00:00,142.16,142.41,142.05,142.15,7840.0,124.1353,124.3536,124.0393,124.1266,7840.0
2019-02-14 11:30:00,142.07,142.63,142.0,142.44,10424.0,124.0567,124.5457,123.9956,124.3798,10424.0
2019-02-14 12:00:00,142.54,142.54,142.04,142.44,10993.0,124.4671,124.4671,124.0305,124.3798,10993.0
2019-02-14 12:30:00,142.41,142.51,141.92,142.02,9806.0,124.3536,124.4409,123.9257,124.0131,9806.0
2019-02-14 13:00:00,142.04,142.09,141.64,141.75,11318.0,124.0305,124.0742,123.6812,123.7773,11318.0
2019-02-14 13:30:00,141.76,142.15,141.76,141.97,14363.0,123.786,124.1266,123.786,123.9694,14363.0
2019-02-14 14:00:00,141.97,142.26,141.93,142.24,10128.0,123.9694,124.2226,123.9345,124.2052,10128.0
2019-02-14 14:30:00,142.25,142.26,141.8,141.87,8984.0,124.2139,124.2226,123.821,123.8821,8984.0
2019-02-14 15:00:00,141.87,142.34,141.87,142.07,14383.0,123.8821,124.2925,123.8821,124.0567,14383.0
2019-02-14 15:30:00,142.09,142.32,141.18,141.4,42375.0,124.0742,124.275,123.2796,123.4717,42375.0
2019-02-15 09:30:00,142.53,144.39,142.53,144.0,17565.0,124.4584,126.0826,124.4584,125.742,17565.0
2019-02-15 10:00:00,143.95,144.34,143.76,144.19,14970.0,125.6984,126.0389,125.5324,125.9079,14970.0
2019-02-15 10:30:00,144.08,144.73,144.08,144.58,12796.0,125.8119,126.3795,125.8119,126.2485,12796.0
2019-02-15 11:00:00,144.64,144.86,144.34,144.53,8606.0,126.3009,126.493,126.0389,126.2048,8606.0
2019-02-15 11:30:00,144.53,144.74,144.37,144.72,6035.0,126.2048,126.3882,126.0651,126.3707,6035.0
2019-02-15 12:00:00,144.63,144.79,144.44,144.44,6378.0,126.2921,126.4318,126.1262,126.1262,6378.0
2019-02-15 12:30:00,144.37,144.5,144.04,144.14,8845.0,126.0651,126.1786,125.7769,125.8643,8845.0
2019-02-15 13:00:00,144.15,144.15,143.67,143.83,5001.0,125.873,125.873,125.4539,125.5936,5001.0
2019-02-15 13:30:00,143.68,143.96,143.67,143.92,4221.0,125.4626,125.7071,125.4539,125.6722,4221.0
2019-02-15 14:00:00,143.97,144.19,143.7,144.06,10708.0,125.7158,125.9079,125.4801,125.7944,10708.0
2019-02-15 14:30:00,144.07,144.2,143.97,144.18,8970.0,125.8031,125.9167,125.7158,125.8992,8970.0
2019-02-15 15:00:00,144.14,144.14,143.78,143.85,4183.0,125.8643,125.8643,125.5499,125.611,4183.0
2019-02-15 15:30:00,143.82,144.4,143.74,144.36,34922.0,125.5848,126.0913,125.515,126.0564,34922.0
2019-02-19 09:30:00,143.9,144.11,143.39,143.9,10153.0,125.6547,125.8381,125.2094,125.6547,10153.0
2019-02-19 10:00:00,143.91,144.13,143.84,143.99,18003.0,125.6634,125.8555,125.6023,125.7333,18003.0
2019-02-19 10:30:00,144.0,144.0,142.8,142.8,13690.0,125.742,125.742,124.6942,124.6942,13690.0
2019-02-19 11:00:00,143.02,143.67,143.02,143.25,9276.0,124.8863,125.4539,124.8863,125.0871,9276.0
2019-02-19 11:30:00,143.14,143.65,143.14,143.51,9051.0,124.9911,125.4364,124.9911,125.3141,9051.0
2019-02-19 12:00:00,143.5,143.5,143.13,143.13,7571.0,125.3054,125.3054,124.9823,124.9823,7571.0
2019-02-19 12:30:00,143.07,143.26,142.92,143.06,8980.0,124.9299,125.0958,124.7989,124.9212,8980.0
2019-02-19 13:00:00,143.06,143.1,142.68,142.83,10068.0,124.9212,124.9561,124.5894,124.7204,10068.0
2019-02-19 13:30:00,142.88,142.89,142.31,142.31,12835.0,124.764,124.7728,124.2663,124.2663,12835.0
2019-02-19 14:00:00,142.39,142.74,142.2,142.72,8632.0,124.3361,124.6418,124.1702,124.6243,8632.0
2019-02-19 14:30:00,142.71,142.92,142.61,142.84,10686.0,124.6156,124.7989,124.5283,124.7291,10686.0
2019-02-19 15:00:00,142.87,143.03,142.8,142.86,19603.0,124.7553,124.895,124.6942,124.7466,19603.0
2019-02-19 15:30:00,142.87,143.48,142.85,142.89,85749.0,124.7553,125.2879,124.7378,124.7728,85749.0
2019-02-20 09:30:00,142.95,143.33,142.67,143.23,8991.0,124.8251,125.157,124.5806,125.0696,8991.0
2019-02-20 10:00:00,143.21,143.67,142.88,143.67,13675.0,125.0522,125.4539,124.764,125.4539,13675.0
2019-02-20 10:30:00,143.66,144.22,143.65,143.97,3802.0,125.4451,125.9341,125.4364,125.7158,3802.0
2019-02-20 11:00:00,144.03,144.46,144.03,144.31,7931.0,125.7682,126.1437,125.7682,126.0127,7931.0
2019-02-20 11:30:00,144.33,144.88,144.21,144.62,11641.0,126.0302,126.5104,125.9254,126.2834,11641.0
2019-02-20 12:00:00,144.64,144.75,144.43,144.53,9478.0,126.3009,126.3969,126.1175,126.2048,9478.0
2019-02-20 12:30:00,144.53,144.61,144.26,144.45,11559.0,126.2048,126.2747,125.969,126.135,11559.0
2019-02-20 13:00:00,144.45,144.57,144.33,144.55,21618.0,126.135,126.2397,126.0302,126.2223,21618.0
2019-02-20 13:30:00,144.51,144.53,144.22,144.42,7600.0,126.1873,126.2048,125.9341,126.1088,7600.0
2019-02-20 14:00:00,144.43,144.6,144.12,144.33,5637.0,126.1175,126.2659,125.8468,126.0302,5637.0
2019-02-20 14:30:00,144.34,144.83,144.34,144.42,15296.0,126.0389,126.4668,126.0389,126.1088,15296.0
2019-02-20 15:00:00,144.37,144.56,144.31,144.38,12638.0,126.0651,126.231,126.0127,126.0738,12638.0
2019-02-20 15:30:00,144.33,144.46,144.13,144.4,35528.0,126.0302,126.1437,125.8555,126.0913,35528.0
2019-02-21 09:30:00,144.05,144.61,144.02,144.06,13151.0,125.7857,126.2747,125.7595,125.7944,13151.0
2019-02-21 10:00:00,144.03,144.38,143.79,143.86,6832.0,125.7682,126.0738,125.5586,125.6198,6832.0
2019-02-21 10:30:00,143.89,143.95,142.89,142.92,13008.0,125.646,125.6984,124.7728,124.7989,13008.0
2019-02-21 11:00:00,142.94,143.24,142.85,142.85,11602.0,124.8164,125.0784,124.7378,124.7378,11602.0
2019-02-21 11:30:00,142.84,143.24,142.7,143.13,9032.0,124.7291,125.0784,124.6068,124.9823,9032.0
2019-02-21 12:00:00,143.16,143.2,142.98,143.04,2801.0,125.0085,125.0434,124.8513,124.9037,2801.0
2019-02-21 12:30:00,143.03,143.29,143.03,143.26,9824.0,124.895,125.122,124.895,125.0958,9824.0
2019-02-21 13:00:00,143.23,143.23,142.92,142.97,2650.0,125.0696,125.0696,124.7989,124.8426,2650.0
2019-02-21 13:30:00,142.97,143.18,142.94,143.05,6260.0,124.8426,125.026,124.8164,124.9125,6260.0
2019-02-21 14:00:00,143.06,143.1,142.73,142.78,4677.0,124.9212,124.9561,124.633,124.6767,4677.0
2019-02-21 14:30:00,142.82,142.86,142.47,142.67,6974.0,124.7116,124.7466,124.406,124.5806,6974.0
2019-02-21 15:00:00,142.69,142.79,142.54,142.74,10747.0,124.5981,124.6854,124.4671,124.6418,10747.0
2019-02-21 15:30:00,142.75,143.52,142.58,143.38,35083.0,124.6505,125.3229,124.5021,125.2006,35083.0
2019-02-22 09:30:00,143.87,143.87,143.23,143.53,16729.0,125.6285,125.6285,125.0696,125.3316,16729.0
2019-02-22 10:00:00,143.49,143.53,143.22,143.5,7478.0,125.2967,125.3316,125.0609,125.3054,7478.0
2019-02-22 10:30:00,143.65,143.98,143.49,143.98,4379.0,125.4364,125.7245,125.2967,125.7245,4379.0
2019-02-22 11:00:00,143.88,144.2,143.75,143.9,8737.0,125.6372,125.9167,125.5237,125.6547,8737.0
2019-02-22 11:30:00,143.84,143.94,143.17,143.18,14236.0,125.6023,125.6896,125.0172,125.026,14236.0
2019-02-22 12:00:00,143.29,143.42,143.16,143.36,3598.0,125.122,125.2356,125.0085,125.1832,3598.0
2019-02-22 12:30:00,143.37,143.37,142.99,143.1,2414.0,125.1919,125.1919,124.8601,124.9561,2414.0
2019-02-22 13:00:00,143.02,143.08,142.89,142.97,3297.0,124.8863,124.9387,124.7728,124.8426,3297.0
2019-02-22 13:30:00,142.95,143.26,142.95,143.22,8470.0,124.8251,125.0958,124.8251,125.0609,8470.0
2019-02-22 14:00:00,143.27,143.46,143.22,143.24,7198.0,125.1046,125.2705,125.0609,125.0784,7198.0
2019-02-22 14:30:00,143.25,143.44,143.16,143.39,11427.0,125.0871,125.253,125.0085,125.2094,11427.0
2019-02-22 15:00:00,143.38,143.88,143.37,143.79,9341.0,125.2006,125.6372,125.1919,125.5586,9341.0
2019-02-22 15:30:00,143.75,144.15,143.62,144.1,47792.0,125.5237,125.873,125.4102,125.8293,47792.0
2019-02-25 09:30:00,144.87,144.87,143.48,144.45,7980.0,126.5017,126.5017,125.2879,126.135,7980.0
2019-02-25 10:00:00,144.66,144.91,144.39,144.58,11001.0,126.3183,126.5366,126.0826,126.2485,11001.0
2019-02-25 10:30:00,144.68,144.99,144.54,144.91,6868.0,126.3358,126.6065,126.2135,126.5366,6868.0
2019-02-25 11:00:00,144.94,145.13,144.7,144.85,16776.0,126.5628,126.7287,126.3533,126.4842,16776.0
2019-02-25 11:30:00,144.77,144.87,144.66,144.87,2780.0,126.4144,126.5017,126.3183,126.5017,2780.0
2019-02-25 12:00:00,144.87,144.97,144.42,144.52,8881.0,126.5017,126.589,126.1088,126.1961,8881.0
2019-02-25 12:30:00,144.4,144.87,144.35,144.63,9820.0,126.0913,126.5017,126.0476,126.2921,9820.0
2019-02-25 13:00:00,144.66,144.9,144.66,144.78,1909.0,126.3183,126.5279,126.3183,126.4231,1909.0
2019-02-25 13:30:00,144.71,144.71,144.58,144.66,2825.0,126.362,126.362,126.2485,126.3183,2825.0
2019-02-25 14:00:00,144.71,144.74,144.31,144.41,4502.0,126.362,126.3882,126.0127,126.1,4502.0
2019-02-25 14:30:00,144.4,144.49,144.27,144.33,12206.0,126.0913,126.1699,125.9778,126.0302,12206.0
2019-02-25 15:00:00,144.35,144.35,143.71,143.71,4700.0,126.0476,126.0476,125.4888,125.4888,4700.0
2019-02-25 15:30:00,143.78,144.34,143.78,144.22,30981.0,125.5499,126.0389,125.5499,125.9341,30981.0
2019-02-26 09:30:00,143.44,144.21,142.47,144.19,10692.0,125.253,125.9254,124.406,125.9079,10692.0
2019-02-26 10:00:00,144.0,144.45,144.0,144.19,7224.0,125.742,126.135,125.742,125.9079,7224.0
2019-02-26 10:30:00,144.31,144.44,143.94,144.04,2101.0,126.0127,126.1262,125.6896,125.7769,2101.0
2019-02-26 11:00:00,144.0,144.34,143.96,144.09,5794.0,125.742,126.0389,125.7071,125.8206,5794.0
2019-02-26 11:30:00,144.2,144.53,144.16,144.16,5614.0,125.9167,126.2048,125.8817,125.8817,5614.0
2019-02-26 12:00:00,144.08,144.31,143.99,144.23,6573.0,125.8119,126.0127,125.7333,125.9429,6573.0
2019-02-26 12:30:00,144.29,144.29,143.96,144.11,3032.0,125.9952,125.9952,125.7071,125.8381,3032.0
2019-02-26 13:00:00,144.03,144.16,143.58,143.58,7230.0,125.7682,125.8817,125.3753,125.3753,7230.0
2019-02-26 13:30:00,143.58,143.84,143.58,143.64,3077.0,125.3753,125.6023,125.3753,125.4277,3077.0
2019-02-26 14:00:00,143.63,143.69,143.33,143.53,5296.0,125.4189,125.4713,125.157,125.3316,5296.0
2019-02-26 14:30:00,143.66,143.78,143.65,143.75,2501.0,125.4451,125.5499,125.4364,125.5237,2501.0
2019-02-26 15:00:00,143.72,143.94,143.63,143.63,8709.0,125.4975,125.6896,125.4189,125.4189,8709.0
2019-02-26 15:30:00,143.63,143.74,143.02,143.18,30954.0,125.4189,125.515,124.8863,125.026,30954.0
2019-02-27 09:30:00,142.76,143.69,142.65,143.2,7548.0,124.6592,125.4713,124.5632,125.0434,7548.0
2019-02-27 10:00:00,143.27,143.27,142.82,142.95,19737.0,125.1046,125.1046,124.7116,124.8251,19737.0
2019-02-27 10:30:00,143.1,143.1,142.63,142.81,3552.0,124.9561,124.9561,124.5457,124.7029,3552.0
2019-02-27 11:00:00,142.78,142.93,142.59,142.75,3200.0,124.6767,124.8077,124.5108,124.6505,3200.0
2019-02-27 11:30:00,142.75,142.9,142.69,142.77,4850.0,124.6505,124.7815,124.5981,124.668,4850.0
2019-02-27 12:00:00,142.72,142.9,142.6,142.76,3315.0,124.6243,124.7815,124.5195,124.6592,3315.0
2019-02-27 12:30:00,142.81,142.98,142.78,142.86,4201.0,124.7029,124.8513,124.6767,124.7466,4201.0
2019-02-27 13:00:00,142.86,143.41,142.86,143.21,7909.0,124.7466,125.2268,124.7466,125.0522,7909.0
2019-02-27 13:30:00,143.05,143.15,142.92,143.12,3235.0,124.9125,124.9998,124.7989,124.9736,3235.0
2019-02-27 14:00:00,143.05,143.31,143.0,143.31,3713.0,124.9125,125.1395,124.8688,125.1395,3713.0
2019-02-27 14:30:00,143.29,143.52,143.27,143.35,7824.0,125.122,125.3229,125.1046,125.1744,7824.0
2019-02-27 15:00:00,143.3,143.4,143.18,143.18,5392.0,125.1308,125.2181,125.026,125.026,5392.0
2019-02-27 15:30:00,143.16,143.61,143.11,143.6,51275.0,125.0085,125.4015,124.9649,125.3927,51275.0
2019-02-28 09:30:00,143.36,144.05,143.01,143.87,6546.0,125.1832,125.7857,124.8775,125.6285,6546.0
2019-02-28 10:00:00,143.74,144.08,143.51,144.03,16615.0,125.515,125.8119,125.3141,125.7682,16615.0
2019-02-28 10:30:00,144.14,144.24,143.69,143.76,39637.0,125.8643,125.9516,125.4713,125.5324,39637.0
2019-02-28 11:00:00,143.85,144.38,143.71,144.23,14999.0,125.611,126.0738,125.4888,125.9429,14999.0
2019-02-28 11:30:00,144.23,144.55,144.2,144.39,7063.0,125.9429,126.2223,125.9167,126.0826,7063.0
2019-02-28 12:00:00,144.39,144.79,144.34,144.69,5702.0,126.0826,126.4318,126.0389,126.3445,5702.0
2019-02-28 12:30:00,144.63,144.73,144.57,144.73,5488.0,126.2921,126.3795,126.2397,126.3795,5488.0
2019-02-28 13:00:00,144.7,144.93,144.67,144.84,6990.0,126.3533,126.5541,126.3271,126.4755,6990.0
2019-02-28 13:30:00,144.82,145.04,144.76,144.81,10476.0,126.458,126.6501,126.4057,126.4493,10476.0
2019-02-28 14:00:00,144.72,145.07,144.49,145.03,22889.0,126.3707,126.6763,126.1699,126.6414,22889.0
2019-02-28 14:30:00,145.02,145.02,144.64,144.71,20808.0,126.6327,126.6327,126.3009,126.362,20808.0
2019-02-28 15:00:00,144.73,145.05,144.61,144.99,18148.0,126.3795,126.6589,126.2747,126.6065,18148.0
2019-02-28 15:30:00,144.96,145.13,144.39,144.49,55176.0,126.5803,126.7287,126.0826,126.1699,55176.0
2019-03-01 09:30:00,145.49,146.5,145.38,145.38,19696.0,127.0431,127.925,126.947,126.947,19696.0
2019-03-01 10:00:00,145.33,145.45,144.88,145.16,10732.0,126.9034,127.0082,126.5104,126.7549,10732.0
2019-03-01 10:30:00,145.07,145.07,144.61,144.95,9159.0,126.6763,126.6763,126.2747,126.5716,9159.0
2019-03-01 11:00:00,144.84,145.01,144.54,144.61,9347.0,126.4755,126.624,126.2135,126.2747,9347.0
2019-03-01 11:30:00,144.56,144.6,144.14,144.22,5911.0,126.231,126.2659,125.8643,125.9341,5911.0
2019-03-01 12:00:00,144.25,144.45,144.19,144.41,8020.0,125.9603,126.135,125.9079,126.1,8020.0
2019-03-01 12:30:00,144.46,144.79,144.35,144.74,5321.0,126.1437,126.4318,126.0476,126.3882,5321.0
2019-03-01 13:00:00,144.74,144.99,144.71,144.96,11413.0,126.3882,126.6065,126.362,126.5803,11413.0
2019-03-01 13:30:00,144.96,145.18,144.86,145.18,18490.0,126.5803,126.7724,126.493,126.7724,18490.0
2019-03-01 14:00:00,145.19,145.53,145.17,145.48,5473.0,126.7811,127.078,126.7637,127.0344,5473.0
2019-03-01 14:30:00,145.54,145.75,145.52,145.63,6898.0,127.0868,127.2701,127.0693,127.1653,6898.0
2019-03-01 15:00:00,145.63,145.76,145.43,145.58,16917.0,127.1653,127.2789,126.9907,127.1217,16917.0
2019-03-01 15:30:00,145.61,145.62,145.19,145.19,42022.0,127.1479,127.1566,126.7811,126.7811,42022.0
2019-03-04 09:30:00,145.42,147.32,144.9,145.88,44055.0,126.982,128.6411,126.5279,127.3836,44055.0
2019-03-04 10:00:00,145.78,146.65,145.29,146.14,17027.0,127.2963,128.056,126.8685,127.6107,17027.0
2019-03-04 10:30:00,146.22,146.43,145.96,146.08,10114.0,127.6805,127.8639,127.4535,127.5583,10114.0
2019-03-04 11:00:00,146.05,146.53,145.69,145.69,15781.0,127.5321,127.9512,127.2177,127.2177,15781.0
2019-03-04 11:30:00,145.66,145.89,145.42,145.53,23545.0,127.1915,127.3924,126.982,127.078,23545.0
2019-03-04 12:00:00,145.58,145.87,144.78,145.19,13861.0,127.1217,127.3749,126.4231,126.7811,13861.0
2019-03-04 12:30:00,145.2,145.42,144.68,144.73,12974.0,126.7899,126.982,126.3358,126.3795,12974.0
2019-03-04 13:00:00,144.65,145.11,144.46,145.11,10671.0,126.3096,126.7113,126.1437,126.7113,10671.0
2019-03-04 13:30:00,145.12,145.32,144.91,145.3,10874.0,126.72,126.8946,126.5366,126.8772,10874.0
2019-03-04 14:00:00,145.29,145.8,145.25,145.66,14127.0,126.8685,127.3138,126.8335,127.1915,14127.0
2019-03-04 14:30:00,145.67,145.85,145.4,145.66,16941.0,127.2003,127.3574,126.9645,127.1915,16941.0
2019-03-04 15:00:00,145.59,145.79,145.1,145.28,22083.0,127.1304,127.3051,126.7025,126.8597,22083.0
2019-03-04 15:30:00,145.25,145.64,144.87,145.45,77476.0,126.8335,127.1741,126.5017,127.0082,77476.0
2019-03-05 09:30:00,145.37,146.12,145.37,145.84,20377.0,126.9383,127.5932,126.9383,127.3487,20377.0
2019-03-05 10:00:00,146.02,146.21,145.02,145.18,18063.0,127.5059,127.6718,126.6327,126.7724,18063.0
2019-03-05 10:30:00,145.25,145.54,144.53,145.08,10637.0,126.8335,127.0868,126.2048,126.6851,10637.0
2019-03-05 11:00:00,145.21,146.01,145.15,145.96,7309.0,126.7986,127.4972,126.7462,127.4535,7309.0
2019-03-05 11:30:00,145.92,145.94,145.28,145.5,18329.0,127.4186,127.436,126.8597,127.0518,18329.0
2019-03-05 12:00:00,145.6,145.69,145.25,145.31,13676.0,127.1391,127.2177,126.8335,126.8859,13676.0
2019-03-05 12:30:00,145.3,145.45,145.12,145.44,18054.0,126.8772,127.0082,126.72,126.9994,18054.0
2019-03-05 13:00:00,145.47,145.58,145.15,145.21,11741.0,127.0256,127.1217,126.7462,126.7986,11741.0
2019-03-05 13:30:00,145.16,145.43,145.16,145.33,11789.0,126.7549,126.9907,126.7549,126.9034,11789.0
2019-03-05 14:00:00,145.31,145.46,145.16,145.21,13925.0,126.8859,127.0169,126.7549,126.7986,13925.0
2019-03-05 14:30:00,145.27,145.66,145.22,145.57,15064.0,126.851,127.1915,126.8073,127.1129,15064.0
2019-03-05 15:00:00,145.36,145.42,144.84,144.91,16154.0,126.9296,126.982,126.4755,126.5366,16154.0
2019-03-05 15:30:00,144.91,145.11,144.57,144.58,38308.0,126.5366,126.7113,126.2397,126.2485,38308.0
2019-03-06 09:30:00,144.46,145.13,143.9,145.13,15640.0,126.1437,126.7287,125.6547,126.7287,15640.0
2019-03-06 10:00:00,145.11,145.71,144.86,145.55,20246.0,126.7113,127.2352,126.493,127.0955,20246.0
2019-03-06 10:30:00,145.55,146.19,145.55,146.17,13298.0,127.0955,127.6543,127.0955,127.6369,13298.0
2019-03-06 11:00:00,146.09,146.39,145.87,146.09,9005.0,127.567,127.829,127.3749,127.567,9005.0
2019-03-06 11:30:00,146.01,146.51,145.93,146.24,15629.0,127.4972,127.9338,127.4273,127.698,15629.0
2019-03-06 12:00:00,146.2,146.63,145.8,145.98,14944.0,127.6631,128.0386,127.3138,127.471,14944.0
2019-03-06 12:30:00,146.03,146.18,145.79,145.9,13762.0,127.5146,127.6456,127.3051,127.4011,13762.0
2019-03-06 13:00:00,145.84,146.11,145.57,145.57,30015.0,127.3487,127.5845,127.1129,127.1129,30015.0
2019-03-06 13:30:00,145.72,145.93,145.42,145.85,11297.0,127.2439,127.4273,126.982,127.3574,11297.0
2019-03-06 14:00:00,145.86,145.87,145.35,145.53,12088.0,127.3662,127.3749,126.9208,127.078,12088.0
2019-03-06 14:30:00,145.44,145.6,145.22,145.24,13305.0,126.9994,127.1391,126.8073,126.8248,13305.0
2019-03-06 15:00:00,145.16,145.22,144.54,144.61,9910.0,126.7549,126.8073,126.2135,126.2747,9910.0
2019-03-06 15:30:00,144.67,144.91,144.23,144.32,44195.0,126.3271,126.5366,125.9429,126.0214,44195.0
2019-03-07 09:30:00,143.76,144.09,142.42,142.99,20184.0,125.5324,125.8206,124.3623,124.8601,20184.0
2019-03-07 10:00:00,143.16,143.78,143.14,143.68,21989.0,125.0085,125.5499,124.9911,125.4626,21989.0
2019-03-07 10:30:00,143.73,144.56,143.71,144.38,23095.0,125.5062,126.231,125.4888,126.0738,23095.0
2019-03-07 11:00:00,144.32,144.32,143.53,143.92,15223.0,126.0214,126.0214,125.3316,125.6722,15223.0
2019-03-07 11:30:00,144.04,144.29,143.83,143.94,15131.0,125.7769,125.9952,125.5936,125.6896,15131.0
2019-03-07 12:00:00,143.68,144.18,143.67,144.13,25519.0,125.4626,125.8992,125.4539,125.8555,25519.0
2019-03-07 12:30:00,144.01,144.49,143.7,144.48,10954.0,125.7507,126.1699,125.4801,126.1612,10954.0
2019-03-07 13:00:00,144.37,144.74,144.04,144.72,14002.0,126.0651,126.3882,125.7769,126.3707,14002.0
2019-03-07 13:30:00,144.74,144.74,144.24,144.29,11489.0,126.3882,126.3882,125.9516,125.9952,11489.0
2019-03-07 14:00:00,144.35,144.51,144.17,144.43,15570.0,126.0476,126.1873,125.8905,126.1175,15570.0
2019-03-07 14:30:00,144.44,144.49,143.59,143.66,11699.0,126.1262,126.1699,125.384,125.4451,11699.0
2019-03-07 15:00:00,143.73,144.29,143.59,144.0,19213.0,125.5062,125.9952,125.384,125.742,19213.0
2019-03-07 15:30:00,144.01,144.68,143.84,143.99,71760.0,125.7507,126.3358,125.6023,125.7333,71760.0
2019-03-08 09:30:00,142.5,143.87,142.49,143.06,10164.0,124.4322,125.6285,124.4235,124.9212,10164.0
2019-03-08 10:00:00,143.13,143.36,142.89,142.96,11946.0,124.9823,125.1832,124.7728,124.8339,11946.0
2019-03-08 10:30:00,143.02,143.53,142.85,143.19,5539.0,124.8863,125.3316,124.7378,125.0347,5539.0
2019-03-08 11:00:00,143.01,143.02,142.44,142.87,5222.0,124.8775,124.8863,124.3798,124.7553,5222.0
2019-03-08 11:30:00,142.82,142.89,142.35,142.57,13158.0,124.7116,124.7728,124.3012,124.4933,13158.0
2019-03-08 12:00:00,142.58,142.61,142.44,142.55,2388.0,124.5021,124.5283,124.3798,124.4759,2388.0
2019-03-08 12:30:00,142.59,142.63,142.18,142.2,2400.0,124.5108,124.5457,124.1528,124.1702,2400.0
2019-03-08 13:00:00,142.26,142.56,142.12,142.5,5787.0,124.2226,124.4846,124.1004,124.4322,5787.0
2019-03-08 13:30:00,142.51,142.7,142.43,142.63,2422.0,124.4409,124.6068,124.3711,124.5457,2422.0
2019-03-08 14:00:00,142.67,143.03,142.56,143.03,4422.0,124.5806,124.895,124.4846,124.895,4422.0
2019-03-08 14:30:00,143.01,143.01,142.72,142.72,5882.0,124.8775,124.8775,124.6243,124.6243,5882.0
2019-03-08 15:00:00,142.74,142.85,142.33,142.33,5587.0,124.6418,124.7378,124.2838,124.2838,5587.0
2019-03-08 15:30:00,142.29,142.99,142.19,142.99,35426.0,124.2488,124.8601,124.1615,124.8601,35426.0
2019-03-11 09:30:00,143.42,143.42,142.4,143.06,27370.0,125.2356,125.2356,124.3449,124.9212,27370.0
2019-03-11 10:00:00,143.13,144.06,143.12,143.75,13242.0,124.9823,125.7944,124.9736,125.5237,13242.0
2019-03-11 10:30:00,143.74,144.07,143.45,143.9,3856.0,125.515,125.8031,125.2617,125.6547,3856.0
2019-03-11 11:00:00,143.89,143.89,143.46,143.59,2925.0,125.646,125.646,125.2705,125.384,2925.0
2019-03-11 11:30:00,143.69,143.79,143.24,143.68,6779.0,125.4713,125.5586,125.0784,125.4626,6779.0
2019-03-11 12:00:00,143.66,143.75,143.51,143.75,20302.0,125.4451,125.5237,125.3141,125.5237,20302.0
2019-03-11 12:30:00,143.72,144.03,143.66,143.86,6070.0,125.4975,125.7682,125.4451,125.6198,6070.0
2019-03-11 13:00:00,143.95,144.13,143.91,144.04,2001.0,125.6984,125.8555,125.6634,125.7769,2001.0
2019-03-11 13:30:00,144.14,144.17,143.94,143.96,4588.0,125.8643,125.8905,125.6896,125.7071,4588.0
2019-03-11 14:00:00,143.96,143.97,143.76,143.84,8100.0,125.7071,125.7158,125.5324,125.6023,8100.0
2019-03-11 14:30:00,143.84,143.89,143.65,143.74,4700.0,125.6023,125.646,125.4364,125.515,4700.0
2019-03-11 15:00:00,143.74,143.87,143.65,143.84,5400.0,125.515,125.6285,125.4364,125.6023,5400.0
2019-03-11 15:30:00,143.83,144.04,143.56,143.68,38274.0,125.5936,125.7769,125.3578,125.4626,38274.0
2019-03-12 09:30:00,144.0,144.35,143.89,144.1,12308.0,125.742,126.0476,125.646,125.8293,12308.0
2019-03-12 10:00:00,144.01,144.07,143.67,144.0,9195.0,125.7507,125.8031,125.4539,125.742,9195.0
2019-03-12 10:30:00,144.0,144.0,143.65,143.74,5212.0,125.742,125.742,125.4364,125.515,5212.0
2019-03-12 11:00:00,143.63,143.84,143.39,143.52,6630.0,125.4189,125.6023,125.2094,125.3229,6630.0
2019-03-12 11:30:00,143.5,143.69,143.33,143.64,11173.0,125.3054,125.4713,125.157,125.4277,11173.0
2019-03-12 12:00:00,143.65,143.68,143.33,143.33,3364.0,125.4364,125.4626,125.157,125.157,3364.0
2019-03-12 12:30:00,143.3,143.3,142.99,143.04,3467.0,125.1308,125.1308,124.8601,124.9037,3467.0
2019-03-12 13:00:00,143.16,143.28,142.98,143.25,7930.0,125.0085,125.1133,124.8513,125.0871,7930.0
2019-03-12 13:30:00,143.25,143.59,143.17,143.47,3255.0,125.0871,125.384,125.0172,125.2792,3255.0
2019-03-12 14:00:00,143.47,143.64,143.46,143.46,2816.0,125.2792,125.4277,125.2705,125.2705,2816.0
2019-03-12 14:30:00,143.4,143.45,143.19,143.26,3363.0,125.2181,125.2617,125.0347,125.0958,3363.0
2019-03-12 15:00:00,143.27,143.29,143.01,143.27,7000.0,125.1046,125.122,124.8775,125.1046,7000.0
2019-03-12 15:30:00,143.14,143.6,142.93,143.03,50385.0,124.9911,125.3927,124.8077,124.895,50385.0
2019-03-13 09:30:00,143.34,143.55,143.01,143.28,8101.0,125.1657,125.3491,124.8775,125.1133,8101.0
2019-03-13 10:00:00,143.17,143.54,143.01,143.44,12569.0,125.0172,125.3403,124.8775,125.253,12569.0
2019-03-13 10:30:00,143.45,143.58,143.18,143.42,9217.0,125.2617,125.3753,125.026,125.2356,9217.0
2019-03-13 11:00:00,143.4,144.16,143.4,144.15,9724.0,125.2181,125.8817,125.2181,125.873,9724.0
2019-03-13 11:30:00,144.14,144.21,143.63,143.8,8013.0,125.8643,125.9254,125.4189,125.5674,8013.0
2019-03-13 12:00:00,143.9,144.01,143.53,143.8,4141.0,125.6547,125.7507,125.3316,125.5674,4141.0
2019-03-13 12:30:00,143.77,143.94,143.68,143.94,12292.0,125.5412,125.6896,125.4626,125.6896,12292.0
2019-03-13 13:00:00,143.88,144.03,143.76,143.88,6900.0,125.6372,125.7682,125.5324,125.6372,6900.0
2019-03-13 13:30:00,143.83,143.91,143.56,143.65,8410.0,125.5936,125.6634,125.3578,125.4364,8410.0
2019-03-13 14:00:00,143.69,144.03,143.69,144.02,11416.0,125.4713,125.7682,125.4713,125.7595,11416.0
2019-03-13 14:30:00,143.97,143.98,143.45,143.6,12285.0,125.7158,125.7245,125.2617,125.3927,12285.0
2019-03-13 15:00:00,143.48,143.53,142.96,143.15,9300.0,125.2879,125.3316,124.8339,124.9998,9300.0
2019-03-13 15:30:00,143.12,143.46,142.89,143.04,52142.0,124.9736,125.2705,124.7728,124.9037,52142.0
2019-03-14 09:30:00,142.96,143.06,142.74,142.94,3389.0,124.8339,124.9212,124.6418,124.8164,3389.0
2019-03-14 10:00:00,142.69,142.78,142.2,142.53,7110.0,124.5981,124.6767,124.1702,124.4584,7110.0
2019-03-14 10:30:00,142.47,142.72,142.44,142.52,11142.0,124.406,124.6243,124.3798,124.4497,11142.0
2019-03-14 11:00:00,142.52,142.86,142.5,142.67,21150.0,124.4497,124.7466,124.4322,124.5806,21150.0
2019-03-14 11:30:00,142.74,143.53,142.7,143.35,9768.0,124.6418,125.3316,124.6068,125.1744,9768.0
2019-03-14 12:00:00,143.42,143.6,143.22,143.38,14382.0,125.2356,125.3927,125.0609,125.2006,14382.0
2019-03-14 12:30:00,143.38,143.66,143.38,143.46,8189.0,125.2006,125.4451,125.2006,125.2705,8189.0
2019-03-14 13:00:00,143.29,143.43,143.19,143.3,9106.0,125.122,125.2443,125.0347,125.1308,9106.0
2019-03-14 13:30:00,143.3,143.3,142.86,142.99,5586.0,125.1308,125.1308,124.7466,124.8601,5586.0
2019-03-14 14:00:00,143.01,143.44,142.95,143.44,5950.0,124.8775,125.253,124.8251,125.253,5950.0
2019-03-14 14:30:00,143.37,143.84,143.26,143.84,24296.0,125.1919,125.6023,125.0958,125.6023,24296.0
2019-03-14 15:00:00,143.75,143.93,143.71,143.84,8283.0,125.5237,125.6809,125.4888,125.6023,8283.0
2019-03-14 15:30:00,143.86,144.37,143.7,144.27,62211.0,125.6198,126.0651,125.4801,125.9778,62211.0
2019-03-15 09:30:00,144.27,145.19,144.27,145.05,71404.0,125.9778,126.7811,125.9778,126.6589,71404.0
2019-03-15 10:00:00,145.02,145.05,144.64,144.99,6998.0,126.6327,126.6589,126.3009,126.6065,6998.0
2019-03-15 10:30:00,144.99,145.04,144.78,144.78,10734.0,126.6065,126.6501,126.4231,126.4231,10734.0
2019-03-15 11:00:00,144.81,145.22,144.59,145.16,23432.0,126.4493,126.8073,126.2572,126.7549,23432.0
2019-03-15 11:30:00,145.25,145.63,145.01,145.62,22616.0,126.8335,127.1653,126.624,127.1566,22616.0
2019-03-15 12:00:00,145.6,145.63,145.3,145.39,8902.0,127.1391,127.1653,126.8772,126.9558,8902.0
2019-03-15 12:30:00,145.5,145.84,145.4,145.84,8799.0,127.0518,127.3487,126.9645,127.3487,8799.0
2019-03-15 13:00:00,145.86,146.08,145.84,146.01,6931.0,127.3662,127.5583,127.3487,127.4972,6931.0
2019-03-15 13:30:00,146.02,146.02,145.82,145.82,2800.0,127.5059,127.5059,127.3313,127.3313,2800.0
2019-03-15 14:00:00,145.81,145.81,145.28,145.34,3762.0,127.3225,127.3225,126.8597,126.9121,3762.0
2019-03-15 14:30:00,145.37,145.45,145.27,145.38,6036.0,126.9383,127.0082,126.851,126.947,6036.0
2019-03-15 15:00:00,145.39,145.71,145.26,145.7,9948.0,126.9558,127.2352,126.8423,127.2265,9948.0
2019-03-15 15:30:00,145.62,145.62,144.96,145.33,80667.0,127.1566,127.1566,126.5803,126.9034,80667.0
2019-03-18 09:30:00,145.9,147.09,145.88,146.76,7664.0,127.4011,128.4402,127.3836,128.1521,7664.0
2019-03-18 10:00:00,146.67,147.08,146.37,147.06,22370.0,128.0735,128.4315,127.8115,128.414,22370.0
2019-03-18 10:30:00,147.02,147.16,146.86,147.15,2976.0,128.3791,128.5014,128.2394,128.4926,2976.0
2019-03-18 11:00:00,147.16,147.16,146.59,146.62,7594.0,128.5014,128.5014,128.0036,128.0298,7594.0
2019-03-18 11:30:00,146.59,146.65,146.45,146.54,2894.0,128.0036,128.056,127.8814,127.96,2894.0
2019-03-18 12:00:00,146.57,146.75,146.39,146.69,1850.0,127.9862,128.1433,127.829,128.0909,1850.0
2019-03-18 12:30:00,146.55,147.0,146.55,146.99,7096.0,127.9687,128.3616,127.9687,128.3529,7096.0
2019-03-18 13:00:00,146.97,146.97,146.68,146.78,2738.0,128.3354,128.3354,128.0822,128.1695,2738.0
2019-03-18 13:30:00,146.8,147.14,146.8,147.06,6482.0,128.187,128.4839,128.187,128.414,6482.0
2019-03-18 14:00:00,147.08,147.13,146.79,146.84,3117.0,128.4315,128.4752,128.1783,128.2219,3117.0
2019-03-18 14:30:00,146.76,147.06,146.75,146.98,9433.0,128.1521,128.414,128.1433,128.3442,9433.0
2019-03-18 15:00:00,146.97,147.08,146.79,146.89,11049.0,128.3354,128.4315,128.1783,128.2656,11049.0
2019-03-18 15:30:00,146.82,147.21,146.72,146.91,41457.0,128.2045,128.545,128.1171,128.283,41457.0
2019-03-19 09:30:00,147.47,147.47,147.1,147.2,2610.0,128.772,128.772,128.449,128.5363,2610.0
2019-03-19 10:00:00,147.2,147.38,146.99,147.23,7974.0,128.5363,128.6935,128.3529,128.5625,7974.0
2019-03-19 10:30:00,147.28,147.4,146.57,146.6,16103.0,128.6061,128.7109,127.9862,128.0124,16103.0
2019-03-19 11:00:00,146.67,146.86,146.32,146.44,3600.0,128.0735,128.2394,127.7679,127.8726,3600.0
2019-03-19 11:30:00,146.28,146.97,146.27,146.88,3800.0,127.7329,128.3354,127.7242,128.2569,3800.0
2019-03-19 12:00:00,146.91,146.96,146.46,146.58,3091.0,128.283,128.3267,127.8901,127.9949,3091.0
2019-03-19 12:30:00,146.53,146.53,145.86,146.15,4435.0,127.9512,127.9512,127.3662,127.6194,4435.0
2019-03-19 13:00:00,146.16,146.19,145.95,145.95,4850.0,127.6281,127.6543,127.4448,127.4448,4850.0
2019-03-19 13:30:00,145.96,145.96,145.7,145.72,3155.0,127.4535,127.4535,127.2265,127.2439,3155.0
2019-03-19 14:00:00,145.72,145.72,145.35,145.51,16254.0,127.2439,127.2439,126.9208,127.0606,16254.0
2019-03-19 14:30:00,145.51,145.88,145.4,145.82,5500.0,127.0606,127.3836,126.9645,127.3313,5500.0
2019-03-19 15:00:00,145.84,145.94,145.3,145.34,7300.0,127.3487,127.436,126.8772,126.9121,7300.0
2019-03-19 15:30:00,145.28,145.48,144.76,145.05,21744.0,126.8597,127.0344,126.4057,126.6589,21744.0
2019-03-20 09:30:00,145.05,145.38,144.12,144.12,7926.0,126.6589,126.947,125.8468,125.8468,7926.0
2019-03-20 10:00:00,144.24,144.71,144.24,144.62,6781.0,125.9516,126.362,125.9516,126.2834,6781.0
2019-03-20 10:30:00,144.62,144.78,144.34,144.42,7233.0,126.2834,126.4231,126.0389,126.1088,7233.0
2019-03-20 11:00:00,144.5,144.75,143.9,143.94,6623.0,126.1786,126.3969,125.6547,125.6896,6623.0
2019-03-20 11:30:00,144.04,144.12,143.49,143.63,12540.0,125.7769,125.8468,125.2967,125.4189,12540.0
2019-03-20 12:00:00,143.58,144.1,143.54,144.02,7972.0,125.3753,125.8293,125.3403,125.7595,7972.0
2019-03-20 12:30:00,144.01,144.16,143.71,144.16,5630.0,125.7507,125.8817,125.4888,125.8817,5630.0
2019-03-20 13:00:00,144.11,144.47,144.04,144.42,5300.0,125.8381,126.1524,125.7769,126.1088,5300.0
2019-03-20 13:30:00,144.4,144.85,144.4,144.71,4222.0,126.0913,126.4842,126.0913,126.362,4222.0
2019-03-20 14:00:00,144.79,145.41,144.4,144.52,17139.0,126.4318,126.9732,126.0913,126.1961,17139.0
2019-03-20 14:30:00,144.53,144.99,144.47,144.66,9278.0,126.2048,126.6065,126.1524,126.3183,9278.0
2019-03-20 15:00:00,144.68,144.8,143.96,143.96,8523.0,126.3358,126.4406,125.7071,125.7071,8523.0
2019-03-20 15:30:00,144.01,144.01,142.64,142.7,47659.0,125.7507,125.7507,124.5544,124.6068,47659.0
2019-03-21 09:30:00,142.04,142.7,141.84,142.7,10327.0,124.0305,124.6068,123.8559,124.6068,10327.0
2019-03-21 10:00:00,142.81,143.28,142.81,143.19,2742.0,124.7029,125.1133,124.7029,125.0347,2742.0
2019-03-21 10:30:00,143.08,143.59,142.91,143.49,2500.0,124.9387,125.384,124.7902,125.2967,2500.0
2019-03-21 11:00:00,143.96,144.58,143.88,144.43,2801.0,125.7071,126.2485,125.6372,126.1175,2801.0
2019-03-21 11:30:00,144.3,144.76,144.3,144.76,2029.0,126.004,126.4057,126.004,126.4057,2029.0
2019-03-21 12:00:00,144.8,144.8,144.16,144.26,5003.0,126.4406,126.4406,125.8817,125.969,5003.0
2019-03-21 12:30:00,144.23,144.28,144.15,144.15,1200.0,125.9429,125.9865,125.873,125.873,1200.0
2019-03-21 13:00:00,144.13,144.43,144.12,144.41,1874.0,125.8555,126.1175,125.8468,126.1,1874.0
2019-03-21 13:30:00,144.29,144.42,144.1,144.21,1210.0,125.9952,126.1088,125.8293,125.9254,1210.0
2019-03-21 14:00:00,144.34,144.57,144.26,144.48,4891.0,126.0389,126.2397,125.969,126.1612,4891.0
2019-03-21 14:30:00,144.39,144.89,144.3,144.61,16445.0,126.0826,126.5192,126.004,126.2747,16445.0
2019-03-21 15:00:00,144.7,145.0,144.28,144.55,7022.0,126.3533,126.6152,125.9865,126.2223,7022.0
2019-03-21 15:30:00,144.49,145.02,144.48,144.93,28180.0,126.1699,126.6327,126.1612,126.5541,28180.0
2019-03-22 09:30:00,143.93,144.28,142.81,142.81,10638.0,125.6809,125.9865,124.7029,124.7029,10638.0
2019-03-22 10:00:00,142.96,143.6,142.74,143.22,24570.0,124.8339,125.3927,124.6418,125.0609,24570.0
2019-03-22 10:30:00,143.29,143.71,143.02,143.02,15133.0,125.122,125.4888,124.8863,124.8863,15133.0
2019-03-22 11:00:00,143.06,143.09,142.57,142.65,9521.0,124.9212,124.9474,124.4933,124.5632,9521.0
2019-03-22 11:30:00,142.57,142.71,141.81,141.81,9346.0,124.4933,124.6156,123.8297,123.8297,9346.0
2019-03-22 12:00:00,141.84,141.98,141.57,141.57,6800.0,123.8559,123.9781,123.6201,123.6201,6800.0
2019-03-22 12:30:00,141.64,141.89,141.35,141.83,4593.0,123.6812,123.8995,123.428,123.8472,4593.0
2019-03-22 13:00:00,142.13,142.19,141.81,141.94,5256.0,124.1091,124.1615,123.8297,123.9432,5256.0
2019-03-22 13:30:00,142.02,142.11,141.94,141.94,1700.0,124.0131,124.0916,123.9432,123.9432,1700.0
2019-03-22 14:00:00,141.9,142.64,141.84,142.42,6224.0,123.9083,124.5544,123.8559,124.3623,6224.0
2019-03-22 14:30:00,142.47,142.74,142.17,142.65,4888.0,124.406,124.6418,124.144,124.5632,4888.0
2019-03-22 15:00:00,142.61,142.95,142.37,142.74,14904.0,124.5283,124.8251,124.3187,124.6418,14904.0
2019-03-22 15:30:00,142.61,142.64,141.76,141.8,46300.0,124.5283,124.5544,123.786,123.821,46300.0
2019-03-25 09:30:00,141.75,142.35,141.21,141.31,11302.0,123.7773,124.3012,123.3058,123.3931,11302.0
2019-03-25 10:00:00,141.26,141.26,140.72,141.06,15165.0,123.3494,123.3494,122.8779,123.1748,15165.0
2019-03-25 10:30:00,141.06,141.34,140.74,141.12,35870.0,123.1748,123.4193,122.8954,123.2272,35870.0
2019-03-25 11:00:00,141.16,141.81,140.92,141.81,25035.0,123.2621,123.8297,123.0525,123.8297,25035.0
2019-03-25 11:30:00,141.83,141.83,140.87,140.87,7241.0,123.8472,123.8472,123.0089,123.0089,7241.0
2019-03-25 12:00:00,140.86,141.02,140.72,140.76,5723.0,123.0001,123.1399,122.8779,122.9128,5723.0
2019-03-25 12:30:00,140.69,140.99,140.21,140.98,21134.0,122.8517,123.1137,122.4326,123.1049,21134.0
2019-03-25 13:00:00,140.98,141.14,140.77,141.1,7900.0,123.1049,123.2446,122.9215,123.2097,7900.0
2019-03-25 13:30:00,141.06,141.2,140.76,140.76,7676.0,123.1748,123.297,122.9128,122.9128,7676.0
2019-03-25 14:00:00,140.81,140.87,140.3,140.49,10137.0,122.9565,123.0089,122.5111,122.6771,10137.0
2019-03-25 14:30:00,140.5,141.12,140.47,141.08,20086.0,122.6858,123.2272,122.6596,123.1922,20086.0
2019-03-25 15:00:00,141.09,141.19,140.79,141.02,10613.0,123.201,123.2883,122.939,123.1399,10613.0
2019-03-25 15:30:00,140.88,141.02,140.55,140.63,41596.0,123.0176,123.1399,122.7294,122.7993,41596.0
2019-03-26 09:30:00,141.19,141.93,140.85,141.23,17960.0,123.2883,123.9345,122.9914,123.3232,17960.0
2019-03-26 10:00:00,140.95,141.38,140.77,141.37,4013.0,123.0787,123.4542,122.9215,123.4455,4013.0
2019-03-26 10:30:00,141.3,141.56,140.97,141.44,5414.0,123.3843,123.6114,123.0962,123.5066,5414.0
2019-03-26 11:00:00,141.32,141.45,140.71,140.72,3811.0,123.4018,123.5153,122.8692,122.8779,3811.0
2019-03-26 11:30:00,140.54,141.0,140.51,140.64,3312.0,122.7207,123.1224,122.6945,122.808,3312.0
2019-03-26 12:00:00,140.68,140.68,140.08,140.27,6827.0,122.843,122.843,122.319,122.4849,6827.0
2019-03-26 12:30:00,140.03,140.16,139.83,139.86,6800.0,122.2754,122.3889,122.1007,122.1269,6800.0
2019-03-26 13:00:00,140.03,140.39,140.03,140.18,6667.0,122.2754,122.5897,122.2754,122.4064,6667.0
2019-03-26 13:30:00,140.22,140.36,140.05,140.24,2792.0,122.4413,122.5635,122.2928,122.4587,2792.0
2019-03-26 14:00:00,140.19,140.33,140.05,140.06,7036.0,122.4151,122.5373,122.2928,122.3016,7036.0
2019-03-26 14:30:00,140.01,140.38,139.95,140.38,3659.0,122.2579,122.581,122.2055,122.581,3659.0
2019-03-26 15:00:00,140.46,140.46,140.15,140.25,5600.0,122.6509,122.6509,122.3802,122.4675,5600.0
2019-03-26 15:30:00,140.22,140.95,140.22,140.85,22140.0,122.4413,123.0787,122.4413,122.9914,22140.0
2019-03-27 09:30:00,140.93,141.73,140.93,140.99,10312.0,123.0613,123.7598,123.0613,123.1137,10312.0
2019-03-27 10:00:00,141.2,141.66,141.15,141.61,2683.0,123.297,123.6987,123.2534,123.655,2683.0
2019-03-27 10:30:00,141.63,141.65,140.68,140.89,3000.0,123.6725,123.69,122.843,123.0263,3000.0
2019-03-27 11:00:00,140.98,141.06,140.68,140.68,3164.0,123.1049,123.1748,122.843,122.843,3164.0
2019-03-27 11:30:00,140.65,140.76,140.2,140.76,4706.0,122.8168,122.9128,122.4238,122.9128,4706.0
2019-03-27 12:00:00,140.73,141.02,140.73,141.02,3100.0,122.8866,123.1399,122.8866,123.1399,3100.0
2019-03-27 12:30:00,140.95,141.1,140.85,141.09,1908.0,123.0787,123.2097,122.9914,123.201,1908.0
2019-03-27 13:00:00,140.89,141.38,140.83,141.12,2409.0,123.0263,123.4542,122.9739,123.2272,2409.0
2019-03-27 13:30:00,141.08,141.24,140.96,141.22,2997.0,123.1922,123.332,123.0875,123.3145,2997.0
2019-03-27 14:00:00,141.17,141.42,141.13,141.23,3976.0,123.2708,123.4891,123.2359,123.3232,3976.0
2019-03-27 14:30:00,141.4,141.53,141.06,141.06,3650.0,123.4717,123.5852,123.1748,123.1748,3650.0
2019-03-27 15:00:00,141.04,141.34,140.87,141.25,8569.0,123.1573,123.4193,123.0089,123.3407,8569.0
2019-03-27 15:30:00,141.3,141.37,140.59,140.65,47160.0,123.3843,123.4455,122.7644,122.8168,47160.0
2019-03-28 09:30:00,140.77,141.44,140.55,140.85,15739.0,122.9215,123.5066,122.7294,122.9914,15739.0
2019-03-28 10:00:00,141.05,141.41,140.9,141.24,14821.0,123.166,123.4804,123.0351,123.332,14821.0
2019-03-28 10:30:00,141.23,141.35,140.91,141.0,5232.0,123.3232,123.428,123.0438,123.1224,5232.0
2019-03-28 11:00:00,140.97,141.02,140.34,140.4,20903.0,123.0962,123.1399,122.5461,122.5985,20903.0
2019-03-28 11:30:00,140.21,140.4,140.15,140.24,1801.0,122.4326,122.5985,122.3802,122.4587,1801.0
2019-03-28 12:00:00,140.32,140.32,140.04,140.2,1326.0,122.5286,122.5286,122.2841,122.4238,1326.0
2019-03-28 12:30:00,140.17,140.24,140.02,140.21,6040.0,122.3976,122.4587,122.2666,122.4326,6040.0
2019-03-28 13:00:00,140.27,140.49,140.27,140.37,2100.0,122.4849,122.6771,122.4849,122.5723,2100.0
2019-03-28 13:30:00,140.56,140.66,140.43,140.59,2121.0,122.7382,122.8255,122.6247,122.7644,2121.0
2019-03-28 14:00:00,140.53,140.67,140.48,140.53,2000.0,122.712,122.8342,122.6683,122.712,2000.0
2019-03-28 14:30:00,140.53,140.61,140.33,140.46,6119.0,122.712,122.7818,122.5373,122.6509,6119.0
2019-03-28 15:00:00,140.49,140.97,140.47,140.97,6203.0,122.6771,123.0962,122.6596,123.0962,6203.0
2019-03-28 15:30:00,140.85,141.19,140.76,140.98,16972.0,122.9914,123.2883,122.9128,123.1049,16972.0
2019-03-29 09:30:00,141.96,142.1,141.03,141.55,19146.0,123.9607,124.0829,123.1486,123.6027,19146.0
2019-03-29 10:00:00,141.68,141.83,141.12,141.72,16252.0,123.7162,123.8472,123.2272,123.7511,16252.0
2019-03-29 10:30:00,141.79,142.07,141.5,141.5,2600.0,123.8122,124.0567,123.559,123.559,2600.0
2019-03-29 11:00:00,141.84,142.1,141.72,141.82,4935.0,123.8559,124.0829,123.7511,123.8384,4935.0
2019-03-29 11:30:00,141.88,142.43,141.88,142.07,6951.0,123.8908,124.3711,123.8908,124.0567,6951.0
2019-03-29 12:00:00,142.07,142.31,141.78,142.18,3270.0,124.0567,124.2663,123.8035,124.1528,3270.0
2019-03-29 12:30:00,142.18,142.35,141.93,142.28,7892.0,124.1528,124.3012,123.9345,124.2401,7892.0
2019-03-29 13:00:00,142.28,142.4,141.82,142.11,39067.0,124.2401,124.3449,123.8384,124.0916,39067.0
2019-03-29 13:30:00,142.05,142.18,141.91,142.18,10012.0,124.0393,124.1528,123.917,124.1528,10012.0
2019-03-29 14:00:00,142.2,142.41,142.14,142.35,5019.0,124.1702,124.3536,124.1178,124.3012,5019.0
2019-03-29 14:30:00,142.39,142.51,142.12,142.46,5406.0,124.3361,124.4409,124.1004,124.3973,5406.0
2019-03-29 15:00:00,142.46,142.55,142.18,142.29,4712.0,124.3973,124.4759,124.1528,124.2488,4712.0
2019-03-29 15:30:00,142.3,142.37,141.85,142.03,43003.0,124.2576,124.3187,123.8646,124.0218,43003.0
2019-04-01 09:30:00,143.5,144.15,143.3,143.83,9166.0,125.3054,125.873,125.1308,125.5936,9166.0
2019-04-01 10:00:00,143.77,144.74,143.77,144.59,23493.0,125.5412,126.3882,125.5412,126.2572,23493.0
2019-04-01 10:30:00,144.6,144.66,143.7,143.71,4165.0,126.2659,126.3183,125.4801,125.4888,4165.0
2019-04-01 11:00:00,143.77,143.82,143.25,143.36,5324.0,125.5412,125.5848,125.0871,125.1832,5324.0
2019-04-01 11:30:00,143.32,143.58,143.18,143.58,4576.0,125.1482,125.3753,125.026,125.3753,4576.0
2019-04-01 12:00:00,143.44,143.67,143.06,143.67,11908.0,125.253,125.4539,124.9212,125.4539,11908.0
2019-04-01 12:30:00,143.64,143.64,143.36,143.51,2853.0,125.4277,125.4277,125.1832,125.3141,2853.0
2019-04-01 13:00:00,143.6,143.7,143.46,143.52,3168.0,125.3927,125.4801,125.2705,125.3229,3168.0
2019-04-01 13:30:00,143.42,143.77,143.38,143.72,10785.0,125.2356,125.5412,125.2006,125.4975,10785.0
2019-04-01 14:00:00,143.77,144.1,143.76,144.04,6698.0,125.5412,125.8293,125.5324,125.7769,6698.0
2019-04-01 14:30:00,143.9,143.96,143.56,143.67,4190.0,125.6547,125.7071,125.3578,125.4539,4190.0
2019-04-01 15:00:00,143.61,144.16,143.57,144.16,5025.0,125.4015,125.8817,125.3665,125.8817,5025.0
2019-04-01 15:30:00,144.17,144.89,144.13,144.7,35740.0,125.8905,126.5192,125.8555,126.3533,35740.0
2019-04-02 09:30:00,144.77,144.77,143.69,144.47,15392.0,126.4144,126.4144,125.4713,126.1524,15392.0
2019-04-02 10:00:00,144.43,144.49,143.75,143.76,6091.0,126.1175,126.1699,125.5237,125.5324,6091.0
2019-04-02 10:30:00,143.71,143.74,143.12,143.13,8206.0,125.4888,125.515,124.9736,124.9823,8206.0
2019-04-02 11:00:00,143.15,143.32,142.82,143.22,13012.0,124.9998,125.1482,124.7116,125.0609,13012.0
2019-04-02 11:30:00,143.24,143.43,142.97,143.24,7342.0,125.0784,125.2443,124.8426,125.0784,7342.0
2019-04-02 12:00:00,143.15,143.6,142.9,143.06,30722.0,124.9998,125.3927,124.7815,124.9212,30722.0
2019-04-02 12:30:00,143.11,143.36,143.06,143.3,8209.0,124.9649,125.1832,124.9212,125.1308,8209.0
2019-04-02 13:00:00,143.34,143.63,143.25,143.36,7000.0,125.1657,125.4189,125.0871,125.1832,7000.0
2019-04-02 13:30:00,143.39,143.61,143.29,143.54,7995.0,125.2094,125.4015,125.122,125.3403,7995.0
2019-04-02 14:00:00,143.5,144.02,143.46,143.93,12127.0,125.3054,125.7595,125.2705,125.6809,12127.0
2019-04-02 14:30:00,143.87,143.97,143.64,143.81,13215.0,125.6285,125.7158,125.4277,125.5761,13215.0
2019-04-02 15:00:00,143.79,143.96,143.61,143.95,15420.0,125.5586,125.7071,125.4015,125.6984,15420.0
2019-04-02 15:30:00,143.92,143.99,143.54,143.58,55602.0,125.6722,125.7333,125.3403,125.3753,55602.0
2019-04-03 09:30:00,144.77,144.77,143.13,143.51,12524.0,126.4144,126.4144,124.9823,125.3141,12524.0
2019-04-03 10:00:00,143.38,143.65,143.14,143.24,9599.0,125.2006,125.4364,124.9911,125.0784,9599.0
2019-04-03 10:30:00,143.19,143.64,142.94,143.22,49577.0,125.0347,125.4277,124.8164,125.0609,49577.0
2019-04-03 11:00:00,143.26,143.46,142.59,142.75,88726.0,125.0958,125.2705,124.5108,124.6505,88726.0
2019-04-03 11:30:00,142.74,143.28,142.65,143.06,132571.0,124.6418,125.1133,124.5632,124.9212,132571.0
2019-04-03 12:00:00,143.1,143.29,142.9,143.29,12300.0,124.9561,125.122,124.7815,125.122,12300.0
2019-04-03 12:30:00,143.38,143.68,143.34,143.51,4352.0,125.2006,125.4626,125.1657,125.3141,4352.0
2019-04-03 13:00:00,143.58,143.61,143.29,143.39,4100.0,125.3753,125.4015,125.122,125.2094,4100.0
2019-04-03 13:30:00,143.43,143.43,143.08,143.09,3000.0,125.2443,125.2443,124.9387,124.9474,3000.0
2019-04-03 14:00:00,143.12,143.35,143.03,143.13,7597.0,124.9736,125.1744,124.895,124.9823,7597.0
2019-04-03 14:30:00,143.1,143.26,142.98,142.99,7475.0,124.9561,125.0958,124.8513,124.8601,7475.0
2019-04-03 15:00:00,142.84,143.16,142.62,142.9,89272.0,124.7291,125.0085,124.537,124.7815,89272.0
2019-04-03 15:30:00,142.86,143.36,142.63,142.98,82820.0,124.7466,125.1832,124.5457,124.8513,82820.0
2019-04-04 09:30:00,143.75,144.27,143.56,143.74,23176.0,125.5237,125.9778,125.3578,125.515,23176.0
2019-04-04 10:00:00,143.77,144.65,143.68,144.21,38210.0,125.5412,126.3096,125.4626,125.9254,38210.0
2019-04-04 10:30:00,144.24,144.94,144.24,144.94,2836.0,125.9516,126.5628,125.9516,126.5628,2836.0
2019-04-04 11:00:00,144.85,145.11,144.6,144.83,3544.0,126.4842,126.7113,126.2659,126.4668,3544.0
2019-04-04 11:30:00,144.86,144.87,144.21,144.41,12387.0,126.493,126.5017,125.9254,126.1,12387.0
2019-04-04 12:00:00,144.36,144.49,144.15,144.29,3391.0,126.0564,126.1699,125.873,125.9952,3391.0
2019-04-04 12:30:00,144.29,144.49,144.22,144.25,4258.0,125.9952,126.1699,125.9341,125.9603,4258.0
2019-04-04 13:00:00,144.33,144.79,144.26,144.78,5671.0,126.0302,126.4318,125.969,126.4231,5671.0
2019-04-04 13:30:00,144.81,144.94,144.75,144.89,3070.0,126.4493,126.5628,126.3969,126.5192,3070.0
2019-04-04 14:00:00,144.89,145.13,144.84,144.92,10172.0,126.5192,126.7287,126.4755,126.5454,10172.0
2019-04-04 14:30:00,144.95,145.11,144.64,144.65,8359.0,126.5716,126.7113,126.3009,126.3096,8359.0
2019-04-04 15:00:00,144.56,144.72,144.45,144.64,5723.0,126.231,126.3707,126.135,126.3009,5723.0
2019-04-04 15:30:00,144.66,145.16,144.66,144.96,29643.0,126.3183,126.7549,126.3183,126.5803,29643.0
2019-04-05 09:30:00,145.0,145.5,144.65,145.15,7888.0,126.6152,127.0518,126.3096,126.7462,7888.0
2019-04-05 10:00:00,145.06,145.35,145.05,145.19,3300.0,126.6676,126.9208,126.6589,126.7811,3300.0
2019-04-05 10:30:00,145.34,145.68,145.26,145.55,7953.0,126.9121,127.209,126.8423,127.0955,7953.0
2019-04-05 11:00:00,145.56,145.77,145.49,145.71,4900.0,127.1042,127.2876,127.0431,127.2352,4900.0
2019-04-05 11:30:00,145.69,145.69,145.42,145.59,3886.0,127.2177,127.2177,126.982,127.1304,3886.0
2019-04-05 12:00:00,145.73,146.25,145.57,146.2,11159.0,127.2527,127.7067,127.1129,127.6631,11159.0
2019-04-05 12:30:00,146.19,146.32,145.75,145.93,19034.0,127.6543,127.7679,127.2701,127.4273,19034.0
2019-04-05 13:00:00,145.81,146.14,145.76,145.97,5500.0,127.3225,127.6107,127.2789,127.4622,5500.0
2019-04-05 13:30:00,145.97,145.98,145.61,145.79,5260.0,127.4622,127.471,127.1479,127.3051,5260.0
2019-04-05 14:00:00,145.82,145.85,145.32,145.62,5131.0,127.3313,127.3574,126.8946,127.1566,5131.0
2019-04-05 14:30:00,145.62,145.89,145.56,145.83,7064.0,127.1566,127.3924,127.1042,127.34,7064.0
2019-04-05 15:00:00,145.83,145.89,145.52,145.72,6519.0,127.34,127.3924,127.0693,127.2439,6519.0
2019-04-05 15:30:00,145.65,145.92,145.27,145.53,40960.0,127.1828,127.4186,126.851,127.078,40960.0
2019-04-08 09:30:00,145.75,145.88,145.06,145.88,18762.0,127.2701,127.3836,126.6676,127.3836,18762.0
2019-04-08 10:00:00,146.0,146.29,145.74,146.22,5700.0,127.4884,127.7417,127.2614,127.6805,5700.0
2019-04-08 10:30:00,146.27,146.76,146.2,146.58,5100.0,127.7242,128.1521,127.6631,127.9949,5100.0
2019-04-08 11:00:00,146.43,146.56,145.98,146.16,8176.0,127.8639,127.9774,127.471,127.6281,8176.0
2019-04-08 11:30:00,146.22,146.7,146.11,146.13,10400.0,127.6805,128.0997,127.5845,127.6019,10400.0
2019-04-08 12:00:00,145.97,145.97,145.38,145.44,10600.0,127.4622,127.4622,126.947,126.9994,10600.0
2019-04-08 12:30:00,145.48,145.96,145.14,145.72,22705.0,127.0344,127.4535,126.7375,127.2439,22705.0
2019-04-08 13:00:00,145.7,145.99,145.69,145.81,16100.0,127.2265,127.4797,127.2177,127.3225,16100.0
2019-04-08 13:30:00,145.78,145.97,145.72,145.86,3579.0,127.2963,127.4622,127.2439,127.3662,3579.0
2019-04-08 14:00:00,145.9,146.28,145.83,146.19,7717.0,127.4011,127.7329,127.34,127.6543,7717.0
2019-04-08 14:30:00,146.16,146.22,145.73,145.8,8492.0,127.6281,127.6805,127.2527,127.3138,8492.0
2019-04-08 15:00:00,145.8,145.85,145.59,145.67,8998.0,127.3138,127.3574,127.1304,127.2003,8998.0
2019-04-08 15:30:00,145.62,146.2,145.61,146.2,34809.0,127.1566,127.6631,127.1479,127.6631,34809.0
2019-04-09 09:30:00,146.14,146.14,144.91,145.42,8007.0,127.6107,127.6107,126.5366,126.982,8007.0
2019-04-09 10:00:00,145.32,145.75,144.87,144.94,3053.0,126.8946,127.2701,126.5017,126.5628,3053.0
2019-04-09 10:30:00,144.94,144.94,143.95,144.51,10729.0,126.5628,126.5628,125.6984,126.1873,10729.0
2019-04-09 11:00:00,144.51,144.84,144.51,144.59,6800.0,126.1873,126.4755,126.1873,126.2572,6800.0
2019-04-09 11:30:00,144.69,144.75,144.38,144.59,3900.0,126.3445,126.3969,126.0738,126.2572,3900.0
2019-04-09 12:00:00,144.54,144.92,144.48,144.9,3350.0,126.2135,126.5454,126.1612,126.5279,3350.0
2019-04-09 12:30:00,144.91,144.93,144.73,144.83,3425.0,126.5366,126.5541,126.3795,126.4668,3425.0
2019-04-09 13:00:00,144.67,144.81,144.62,144.64,2950.0,126.3271,126.4493,126.2834,126.3009,2950.0
2019-04-09 13:30:00,144.75,144.79,144.58,144.75,2500.0,126.3969,126.4318,126.2485,126.3969,2500.0
2019-04-09 14:00:00,144.68,144.69,144.4,144.4,3511.0,126.3358,126.3445,126.0913,126.0913,3511.0
2019-04-09 14:30:00,144.36,144.37,144.1,144.18,3403.0,126.0564,126.0651,125.8293,125.8992,3403.0
2019-04-09 15:00:00,144.22,144.31,143.88,143.9,5414.0,125.9341,126.0127,125.6372,125.6547,5414.0
2019-04-09 15:30:00,143.94,144.33,143.87,144.28,34494.0,125.6896,126.0302,125.6285,125.9865,34494.0
2019-04-10 09:30:00,144.55,145.04,144.11,145.04,13242.0,126.2223,126.6501,125.8381,126.6501,13242.0
2019-04-10 10:00:00,144.91,145.0,144.61,144.85,5699.0,126.5366,126.6152,126.2747,126.4842,5699.0
2019-04-10 10:30:00,144.91,145.12,144.72,144.94,6241.0,126.5366,126.72,126.3707,126.5628,6241.0
2019-04-10 11:00:00,145.06,145.31,145.0,145.05,5711.0,126.6676,126.8859,126.6152,126.6589,5711.0
2019-04-10 11:30:00,145.09,145.39,145.09,145.34,9539.0,126.6938,126.9558,126.6938,126.9121,9539.0
2019-04-10 12:00:00,145.43,145.5,145.22,145.45,7160.0,126.9907,127.0518,126.8073,127.0082,7160.0
2019-04-10 12:30:00,145.48,145.54,145.22,145.22,3179.0,127.0344,127.0868,126.8073,126.8073,3179.0
2019-04-10 13:00:00,145.24,145.57,145.2,145.55,3166.0,126.8248,127.1129,126.7899,127.0955,3166.0
2019-04-10 13:30:00,145.53,145.78,145.39,145.73,7711.0,127.078,127.2963,126.9558,127.2527,7711.0
2019-04-10 14:00:00,145.78,145.99,145.5,145.94,7267.0,127.2963,127.4797,127.0518,127.436,7267.0
2019-04-10 14:30:00,145.93,146.12,145.79,146.1,8225.0,127.4273,127.5932,127.3051,127.5758,8225.0
2019-04-10 15:00:00,146.1,146.52,146.1,146.5,12420.0,127.5758,127.9425,127.5758,127.925,12420.0
2019-04-10 15:30:00,146.5,146.66,146.16,146.22,41586.0,127.925,128.0647,127.6281,127.6805,41586.0
2019-04-11 09:30:00,146.43,147.98,146.43,147.39,11563.0,127.8639,129.2174,127.8639,128.7022,11563.0
2019-04-11 10:00:00,147.43,147.78,147.4,147.61,8171.0,128.7371,129.0427,128.7109,128.8943,8171.0
2019-04-11 10:30:00,147.68,147.68,147.32,147.54,16016.0,128.9554,128.9554,128.6411,128.8332,16016.0
2019-04-11 11:00:00,147.62,147.95,147.35,147.58,8900.0,128.903,129.1912,128.6673,128.8681,8900.0
2019-04-11 11:30:00,147.5,147.72,147.24,147.58,19843.0,128.7982,128.9903,128.5712,128.8681,19843.0
2019-04-11 12:00:00,147.47,147.6,147.42,147.47,14421.0,128.772,128.8856,128.7284,128.772,14421.0
2019-04-11 12:30:00,147.48,147.72,147.46,147.7,6442.0,128.7808,128.9903,128.7633,128.9729,6442.0
2019-04-11 13:00:00,147.68,147.89,147.65,147.69,6258.0,128.9554,129.1388,128.9292,128.9642,6258.0
2019-04-11 13:30:00,147.63,147.63,147.21,147.34,7503.0,128.9118,128.9118,128.545,128.6585,7503.0
2019-04-11 14:00:00,147.3,147.47,147.11,147.11,3437.0,128.6236,128.772,128.4577,128.4577,3437.0
2019-04-11 14:30:00,147.15,147.42,147.07,147.21,9939.0,128.4926,128.7284,128.4228,128.545,9939.0
2019-04-11 15:00:00,147.29,147.43,147.02,147.09,6432.0,128.6149,128.7371,128.3791,128.4402,6432.0
2019-04-11 15:30:00,147.13,147.66,147.13,147.63,61633.0,128.4752,128.938,128.4752,128.9118,61633.0
2019-04-12 09:30:00,149.01,149.5,148.7,149.15,4216.0,130.1168,130.5447,129.8461,130.239,4216.0
2019-04-12 10:00:00,149.07,149.07,148.52,148.52,1920.0,130.1692,130.1692,129.6889,129.6889,1920.0
2019-04-12 10:30:00,148.52,148.52,148.06,148.37,2015.0,129.6889,129.6889,129.2872,129.5579,2015.0
2019-04-12 11:00:00,148.39,148.64,148.15,148.64,2461.0,129.5754,129.7937,129.3658,129.7937,2461.0
2019-04-12 11:30:00,148.56,148.57,148.38,148.53,3300.0,129.7238,129.7326,129.5667,129.6976,3300.0
2019-04-12 12:00:00,148.44,148.84,148.4,148.84,1712.0,129.6191,129.9683,129.5841,129.9683,1712.0
2019-04-12 12:30:00,148.88,149.03,148.75,149.03,2640.0,130.0033,130.1343,129.8898,130.1343,2640.0
2019-04-12 13:00:00,148.97,149.02,148.85,148.89,24550.0,130.0819,130.1255,129.9771,130.012,24550.0
2019-04-12 13:30:00,148.92,149.61,148.83,149.36,5570.0,130.0382,130.6407,129.9596,130.4224,5570.0
2019-04-12 14:00:00,149.47,149.57,149.29,149.4,3201.0,130.5185,130.6058,130.3613,130.4573,3201.0
2019-04-12 14:30:00,149.5,149.5,149.05,149.09,2738.0,130.5447,130.5447,130.1517,130.1866,2738.0
2019-04-12 15:00:00,149.09,149.1,148.9,148.99,4513.0,130.1866,130.1954,130.0207,130.0993,4513.0
2019-04-12 15:30:00,149.04,149.1,148.75,148.86,22702.0,130.143,130.1954,129.8898,129.9858,22702.0
2019-04-15 09:30:00,148.62,149.94,148.62,148.77,2136.0,129.7762,130.9289,129.7762,129.9072,2136.0
2019-04-15 10:00:00,148.81,149.27,148.7,149.24,2000.0,129.9421,130.3438,129.8461,130.3176,2000.0
2019-04-15 10:30:00,149.31,149.45,149.01,149.44,5900.0,130.3787,130.501,130.1168,130.4923,5900.0
2019-04-15 11:00:00,149.59,149.62,149.25,149.25,3255.0,130.6232,130.6494,130.3264,130.3264,3255.0
2019-04-15 11:30:00,149.17,149.26,148.7,148.7,3751.0,130.2565,130.3351,129.8461,129.8461,3751.0
2019-04-15 12:00:00,148.83,148.9,148.57,148.57,2503.0,129.9596,130.0207,129.7326,129.7326,2503.0
2019-04-15 12:30:00,148.65,148.76,148.36,148.45,4902.0,129.8024,129.8985,129.5492,129.6278,4902.0
2019-04-15 13:00:00,148.53,148.68,148.48,148.65,2213.0,129.6976,129.8286,129.654,129.8024,2213.0
2019-04-15 13:30:00,148.65,148.75,148.57,148.75,2642.0,129.8024,129.8898,129.7326,129.8898,2642.0
2019-04-15 14:00:00,148.67,148.93,148.65,148.77,4331.0,129.8199,130.0469,129.8024,129.9072,4331.0
2019-04-15 14:30:00,148.75,148.75,148.39,148.39,2973.0,129.8898,129.8898,129.5754,129.5754,2973.0
2019-04-15 15:00:00,148.52,148.66,148.45,148.5,8260.0,129.6889,129.8112,129.6278,129.6715,8260.0
2019-04-15 15:30:00,148.46,148.77,148.31,148.75,27246.0,129.6365,129.9072,129.5055,129.8898,27246.0
2019-04-16 09:30:00,148.75,149.64,148.75,149.04,8768.0,129.8898,130.6669,129.8898,130.143,8768.0
2019-04-16 10:00:00,148.79,149.19,148.79,148.96,5624.0,129.9247,130.274,129.9247,130.0731,5624.0
2019-04-16 10:30:00,149.05,149.25,148.94,148.96,6947.0,130.1517,130.3264,130.0557,130.0731,6947.0
2019-04-16 11:00:00,149.01,149.35,148.9,149.3,7651.0,130.1168,130.4137,130.0207,130.37,7651.0
2019-04-16 11:30:00,149.21,149.43,149.2,149.35,2893.0,130.2914,130.4835,130.2827,130.4137,2893.0
2019-04-16 12:00:00,149.39,149.41,149.14,149.16,3724.0,130.4486,130.4661,130.2303,130.2478,3724.0
2019-04-16 12:30:00,149.23,149.42,149.19,149.42,2657.0,130.3089,130.4748,130.274,130.4748,2657.0
2019-04-16 13:00:00,149.38,149.54,149.38,149.39,2735.0,130.4399,130.5796,130.4399,130.4486,2735.0
2019-04-16 13:30:00,149.46,149.78,149.42,149.78,6340.0,130.5097,130.7892,130.4748,130.7892,6340.0
2019-04-16 14:00:00,149.75,149.94,149.69,149.92,3580.0,130.763,130.9289,130.7106,130.9114,3580.0
2019-04-16 14:30:00,149.99,150.06,149.78,150.03,10123.0,130.9725,131.0337,130.7892,131.0075,10123.0
2019-04-16 15:00:00,150.06,150.42,149.99,150.42,8135.0,131.0337,131.348,130.9725,131.348,8135.0
2019-04-16 15:30:00,150.4,150.61,150.22,150.61,41400.0,131.3305,131.5139,131.1734,131.5139,41400.0
2019-04-17 09:30:00,150.58,151.19,150.58,151.07,9522.0,131.4877,132.0204,131.4877,131.9156,9522.0
2019-04-17 10:00:00,151.31,151.32,150.41,150.84,7119.0,132.1252,132.1339,131.3393,131.7148,7119.0
2019-04-17 10:30:00,151.06,151.2,150.82,150.9,3097.0,131.9069,132.0291,131.6973,131.7672,3097.0
2019-04-17 11:00:00,151.06,151.21,150.51,150.52,4511.0,131.9069,132.0378,131.4266,131.4353,4511.0
2019-04-17 11:30:00,150.51,150.87,150.32,150.52,8908.0,131.4266,131.741,131.2607,131.4353,8908.0
2019-04-17 12:00:00,150.47,150.79,150.42,150.65,20191.0,131.3917,131.6711,131.348,131.5488,20191.0
2019-04-17 12:30:00,150.72,150.97,150.55,150.6,3926.0,131.61,131.8283,131.4615,131.5052,3926.0
2019-04-17 13:00:00,150.53,150.75,150.53,150.56,9305.0,131.4441,131.6362,131.4441,131.4703,9305.0
2019-04-17 13:30:00,150.61,150.65,150.45,150.58,2590.0,131.5139,131.5488,131.3742,131.4877,2590.0
2019-04-17 14:00:00,150.77,150.81,150.49,150.56,2507.0,131.6536,131.6886,131.4091,131.4703,2507.0
2019-04-17 14:30:00,150.69,150.7,150.44,150.49,2900.0,131.5838,131.5925,131.3655,131.4091,2900.0
2019-04-17 15:00:00,150.54,150.69,150.48,150.56,6156.0,131.4528,131.5838,131.4004,131.4703,6156.0
2019-04-17 15:30:00,150.58,150.7,150.29,150.6,53601.0,131.4877,131.5925,131.2345,131.5052,53601.0
2019-04-18 09:30:00,151.0,152.0,150.0,150.99,18213.0,131.8545,132.7277,130.9813,131.8457,18213.0
2019-04-18 10:00:00,150.84,151.22,150.75,151.02,5182.0,131.7148,132.0466,131.6362,131.8719,5182.0
2019-04-18 10:30:00,151.02,151.17,150.77,151.15,2938.0,131.8719,132.0029,131.6536,131.9855,2938.0
2019-04-18 11:00:00,151.15,151.58,151.15,151.52,4785.0,131.9855,132.3609,131.9855,132.3085,4785.0
2019-04-18 11:30:00,151.59,151.84,151.5,151.7,2700.0,132.3697,132.588,132.2911,132.4657,2700.0
2019-04-18 12:00:00,151.79,151.89,151.59,151.59,2910.0,132.5443,132.6316,132.3697,132.3697,2910.0
2019-04-18 12:30:00,151.54,151.89,151.54,151.66,15340.0,132.326,132.6316,132.326,132.4308,15340.0
2019-04-18 13:00:00,151.67,151.92,151.57,151.86,4200.0,132.4395,132.6578,132.3522,132.6054,4200.0
2019-04-18 13:30:00,151.99,151.99,151.7,151.83,4212.0,132.7189,132.7189,132.4657,132.5792,4212.0
2019-04-18 14:00:00,151.84,151.96,151.61,151.69,4386.0,132.588,132.6928,132.3871,132.457,4386.0
2019-04-18 14:30:00,151.73,151.99,151.7,151.89,4914.0,132.4919,132.7189,132.4657,132.6316,4914.0
2019-04-18 15:00:00,151.88,152.13,151.81,152.06,4305.0,132.6229,132.8412,132.5618,132.7801,4305.0
2019-04-18 15:30:00,151.99,152.05,151.55,151.58,36278.0,132.7189,132.7713,132.3347,132.3609,36278.0
2019-04-22 09:30:00,150.73,151.2,150.37,150.83,11165.0,131.6187,132.0291,131.3044,131.706,11165.0
2019-04-22 10:00:00,150.72,150.97,150.29,150.52,52282.0,131.61,131.8283,131.2345,131.4353,52282.0
2019-04-22 10:30:00,150.59,151.33,150.59,151.22,19532.0,131.4965,132.1426,131.4965,132.0466,19532.0
2019-04-22 11:00:00,151.22,151.41,151.1,151.11,13311.0,132.0466,132.2125,131.9418,131.9505,13311.0
2019-04-22 11:30:00,151.09,151.35,151.02,151.35,7800.0,131.9331,132.1601,131.8719,132.1601,7800.0
2019-04-22 12:00:00,151.29,151.46,151.06,151.06,12674.0,132.1077,132.2561,131.9069,131.9069,12674.0
2019-04-22 12:30:00,151.05,151.1,150.88,150.98,3600.0,131.8981,131.9418,131.7497,131.837,3600.0
2019-04-22 13:00:00,150.93,151.02,150.65,151.02,5510.0,131.7933,131.8719,131.5488,131.8719,5510.0
2019-04-22 13:30:00,150.97,151.11,150.91,150.98,8875.0,131.8283,131.9505,131.7759,131.837,8875.0
2019-04-22 14:00:00,151.0,151.29,150.97,151.2,4437.0,131.8545,132.1077,131.8283,132.0291,4437.0
2019-04-22 14:30:00,151.2,151.21,150.99,151.21,5026.0,132.0291,132.0378,131.8457,132.0378,5026.0
2019-04-22 15:00:00,151.16,151.32,150.9,150.99,13055.0,131.9942,132.1339,131.7672,131.8457,13055.0
2019-04-22 15:30:00,150.97,151.26,150.9,151.16,35935.0,131.8283,132.0815,131.7672,131.9942,35935.0
2019-04-23 09:30:00,151.34,151.82,150.71,151.29,6845.0,132.1514,132.5705,131.6012,132.1077,6845.0
2019-04-23 10:00:00,151.29,151.29,150.95,151.19,2700.0,132.1077,132.1077,131.8108,132.0204,2700.0
2019-04-23 10:30:00,151.2,151.41,151.06,151.36,6096.0,132.0291,132.2125,131.9069,132.1688,6096.0
2019-04-23 11:00:00,151.39,152.21,151.39,152.12,6981.0,132.195,132.9111,132.195,132.8325,6981.0
2019-04-23 11:30:00,152.06,152.45,151.94,151.94,7781.0,132.7801,133.1206,132.6753,132.6753,7781.0
2019-04-23 12:00:00,152.01,152.12,151.44,151.44,24638.0,132.7364,132.8325,132.2387,132.2387,24638.0
2019-04-23 12:30:00,151.44,151.58,150.74,151.04,22226.0,132.2387,132.3609,131.6274,131.8894,22226.0
2019-04-23 13:00:00,151.1,151.1,150.54,150.54,13315.0,131.9418,131.9418,131.4528,131.4528,13315.0
2019-04-23 13:30:00,150.47,150.62,150.33,150.41,11064.0,131.3917,131.5227,131.2694,131.3393,11064.0
2019-04-23 14:00:00,150.41,150.61,150.18,150.18,14611.0,131.3393,131.5139,131.1384,131.1384,14611.0
2019-04-23 14:30:00,150.19,150.3,150.03,150.09,25249.0,131.1472,131.2432,131.0075,131.0599,25249.0
2019-04-23 15:00:00,150.09,150.2,149.96,150.04,37883.0,131.0599,131.1559,130.9463,131.0162,37883.0
2019-04-23 15:30:00,150.07,150.36,150.05,150.26,63765.0,131.0424,131.2956,131.0249,131.2083,63765.0
2019-04-24 09:30:00,149.71,149.99,149.46,149.78,10638.0,130.728,130.9725,130.5097,130.7892,10638.0
2019-04-24 10:00:00,149.84,149.89,149.45,149.6,8620.0,130.8415,130.8852,130.501,130.632,8620.0
2019-04-24 10:30:00,149.53,149.7,149.37,149.57,5991.0,130.5709,130.7193,130.4311,130.6058,5991.0
2019-04-24 11:00:00,149.53,149.73,149.38,149.46,6461.0,130.5709,130.7455,130.4399,130.5097,6461.0
2019-04-24 11:30:00,149.56,150.0,149.48,149.97,2425.0,130.5971,130.9813,130.5272,130.9551,2425.0
2019-04-24 12:00:00,149.97,149.98,149.55,149.69,4300.0,130.9551,130.9638,130.5883,130.7106,4300.0
2019-04-24 12:30:00,149.7,149.75,149.36,149.43,7100.0,130.7193,130.763,130.4224,130.4835,7100.0
2019-04-24 13:00:00,149.39,149.39,149.08,149.11,5900.0,130.4486,130.4486,130.1779,130.2041,5900.0
2019-04-24 13:30:00,149.08,149.66,149.08,149.66,5826.0,130.1779,130.6844,130.1779,130.6844,5826.0
2019-04-24 14:00:00,149.54,149.67,149.4,149.58,4330.0,130.5796,130.6931,130.4573,130.6145,4330.0
2019-04-24 14:30:00,149.52,149.75,149.41,149.7,4747.0,130.5621,130.763,130.4661,130.7193,4747.0
2019-04-24 15:00:00,149.76,149.93,149.71,149.83,5165.0,130.7717,130.9201,130.728,130.8328,5165.0
2019-04-24 15:30:00,149.8,149.92,149.2,149.22,23701.0,130.8066,130.9114,130.2827,130.3002,23701.0
2019-04-25 09:30:00,148.38,148.82,147.39,148.03,3568.0,129.5667,129.9509,128.7022,129.261,3568.0
2019-04-25 10:00:00,148.02,148.71,147.86,147.86,7024.0,129.2523,129.8548,129.1126,129.1126,7024.0
2019-04-25 10:30:00,147.54,148.39,147.54,148.24,11756.0,128.8332,129.5754,128.8332,129.4444,11756.0
2019-04-25 11:00:00,148.5,148.82,148.24,148.82,17299.0,129.6715,129.9509,129.4444,129.9509,17299.0
2019-04-25 11:30:00,148.8,149.22,148.74,149.22,6578.0,129.9334,130.3002,129.881,130.3002,6578.0
2019-04-25 12:00:00,149.07,149.14,148.78,148.86,7553.0,130.1692,130.2303,129.9159,129.9858,7553.0
2019-04-25 12:30:00,148.91,149.09,148.88,149.04,4249.0,130.0295,130.1866,130.0033,130.143,4249.0
2019-04-25 13:00:00,149.03,149.04,148.86,149.01,3031.0,130.1343,130.143,129.9858,130.1168,3031.0
2019-04-25 13:30:00,149.03,149.07,148.75,148.94,4971.0,130.1343,130.1692,129.8898,130.0557,4971.0
2019-04-25 14:00:00,148.97,149.02,148.78,148.85,2954.0,130.0819,130.1255,129.9159,129.9771,2954.0
2019-04-25 14:30:00,148.88,148.88,148.71,148.83,5000.0,130.0033,130.0033,129.8548,129.9596,5000.0
2019-04-25 15:00:00,148.86,148.89,148.42,148.54,9733.0,129.9858,130.012,129.6016,129.7064,9733.0
2019-04-25 15:30:00,148.57,148.75,148.16,148.21,32137.0,129.7326,129.8898,129.3746,129.4182,32137.0
2019-04-26 09:30:00,148.02,149.03,148.02,148.39,2231.0,129.2523,130.1343,129.2523,129.5754,2231.0
2019-04-26 10:00:00,148.01,148.57,147.86,148.39,2819.0,129.2436,129.7326,129.1126,129.5754,2819.0
2019-04-26 10:30:00,148.69,149.0,148.68,148.92,3336.0,129.8374,130.1081,129.8286,130.0382,3336.0
2019-04-26 11:00:00,149.17,149.58,149.08,149.58,2300.0,130.2565,130.6145,130.1779,130.6145,2300.0
2019-04-26 11:30:00,149.72,149.83,149.47,149.69,3443.0,130.7368,130.8328,130.5185,130.7106,3443.0
2019-04-26 12:00:00,149.65,149.78,149.42,149.55,2100.0,130.6756,130.7892,130.4748,130.5883,2100.0
2019-04-26 12:30:00,149.48,149.61,149.35,149.5,1900.0,130.5272,130.6407,130.4137,130.5447,1900.0
2019-04-26 13:00:00,149.76,149.85,149.46,149.61,1245.0,130.7717,130.8503,130.5097,130.6407,1245.0
2019-04-26 13:30:00,149.56,149.79,149.56,149.75,1900.0,130.5971,130.7979,130.5971,130.763,1900.0
2019-04-26 14:00:00,149.7,149.73,149.47,149.73,3691.0,130.7193,130.7455,130.5185,130.7455,3691.0
2019-04-26 14:30:00,149.69,149.73,149.47,149.73,3396.0,130.7106,130.7455,130.5185,130.7455,3396.0
2019-04-26 15:00:00,149.64,149.83,149.5,149.7,4513.0,130.6669,130.8328,130.5447,130.7193,4513.0
2019-04-26 15:30:00,149.69,150.41,149.69,150.37,24161.0,130.7106,131.3393,130.7106,131.3044,24161.0
2019-04-29 09:30:00,150.98,151.75,150.98,151.59,3571.0,131.837,132.5094,131.837,132.3697,3571.0
2019-04-29 10:00:00,151.47,151.8,150.77,150.77,8536.0,132.2649,132.553,131.6536,131.6536,8536.0
2019-04-29 10:30:00,150.94,151.4,150.72,151.2,6753.0,131.8021,132.2038,131.61,132.0291,6753.0
2019-04-29 11:00:00,151.09,151.28,150.9,151.05,3621.0,131.9331,132.099,131.7672,131.8981,3621.0
2019-04-29 11:30:00,151.04,151.18,150.83,151.07,5299.0,131.8894,132.0116,131.706,131.9156,5299.0
2019-04-29 12:00:00,151.09,151.15,150.81,151.0,8618.0,131.9331,131.9855,131.6886,131.8545,8618.0
2019-04-29 12:30:00,151.07,151.13,150.95,151.08,5321.0,131.9156,131.968,131.8108,131.9243,5321.0
2019-04-29 13:00:00,151.12,151.14,150.94,150.99,5069.0,131.9593,131.9767,131.8021,131.8457,5069.0
2019-04-29 13:30:00,150.97,151.19,150.89,151.1,15907.0,131.8283,132.0204,131.7584,131.9418,15907.0
2019-04-29 14:00:00,151.12,151.25,150.96,151.16,17953.0,131.9593,132.0728,131.8195,131.9942,17953.0
2019-04-29 14:30:00,151.16,151.3,151.05,151.07,11029.0,131.9942,132.1164,131.8981,131.9156,11029.0
2019-04-29 15:00:00,151.11,151.24,151.06,151.09,16570.0,131.9505,132.064,131.9069,131.9331,16570.0
2019-04-29 15:30:00,151.06,151.18,150.71,150.8,39998.0,131.9069,132.0116,131.6012,131.6798,39998.0
2019-04-30 09:30:00,151.1,152.65,147.89,148.22,30157.0,131.9418,133.2953,129.1388,129.427,30157.0
2019-04-30 10:00:00,147.9,148.71,147.31,148.7,10808.0,129.1475,129.8548,128.6323,129.8461,10808.0
2019-04-30 10:30:00,148.86,149.74,148.07,149.28,40184.0,129.9858,130.7542,129.296,130.3526,40184.0
2019-04-30 11:00:00,149.03,150.82,148.94,150.7,36745.0,130.1343,131.6973,130.0557,131.5925,36745.0
2019-04-30 11:30:00,150.78,151.06,150.5,150.61,21459.0,131.6624,131.9069,131.4179,131.5139,21459.0
2019-04-30 12:00:00,150.74,150.74,150.01,150.07,12501.0,131.6274,131.6274,130.99,131.0424,12501.0
2019-04-30 12:30:00,149.97,149.97,149.17,149.72,6521.0,130.9551,130.9551,130.2565,130.7368,6521.0
2019-04-30 13:00:00,149.72,149.97,149.39,149.88,7998.0,130.7368,130.9551,130.4486,130.8765,7998.0
2019-04-30 13:30:00,149.88,150.21,149.82,150.21,10301.0,130.8765,131.1646,130.8241,131.1646,10301.0
2019-04-30 14:00:00,150.4,150.41,149.86,150.01,10943.0,131.3305,131.3393,130.859,130.99,10943.0
2019-04-30 14:30:00,150.11,150.7,149.9,150.62,10424.0,131.0773,131.5925,130.8939,131.5227,10424.0
2019-04-30 15:00:00,150.7,151.1,150.44,150.92,16107.0,131.5925,131.9418,131.3655,131.7846,16107.0
2019-04-30 15:30:00,150.87,151.93,150.83,151.45,79977.0,131.741,132.6666,131.706,132.2474,79977.0
2019-05-01 09:30:00,151.31,152.2,150.86,151.92,6078.0,132.1252,132.9023,131.7322,132.6578,6078.0
2019-05-01 10:00:00,151.72,151.98,151.46,151.56,16744.0,132.4832,132.7102,132.2561,132.3435,16744.0
2019-05-01 10:30:00,151.51,151.69,151.34,151.64,4873.0,132.2998,132.457,132.1514,132.4133,4873.0
2019-05-01 11:00:00,151.66,151.67,150.61,150.77,6457.0,132.4308,132.4395,131.5139,131.6536,6457.0
2019-05-01 11:30:00,151.05,151.42,150.91,150.94,3261.0,131.8981,132.2212,131.7759,131.8021,3261.0
2019-05-01 12:00:00,150.94,151.03,150.4,150.65,5644.0,131.8021,131.8807,131.3305,131.5488,5644.0
2019-05-01 12:30:00,150.5,150.62,149.53,149.73,8566.0,131.4179,131.5227,130.5709,130.7455,8566.0
2019-05-01 13:00:00,149.92,149.92,149.55,149.77,2333.0,130.9114,130.9114,130.5883,130.7804,2333.0
2019-05-01 13:30:00,149.77,150.28,149.53,150.28,26872.0,130.7804,131.2258,130.5709,131.2258,26872.0
2019-05-01 14:00:00,150.28,150.47,149.54,150.08,5702.0,131.2258,131.3917,130.5796,131.0511,5702.0
2019-05-01 14:30:00,149.95,150.48,149.83,150.22,16617.0,130.9376,131.4004,130.8328,131.1734,16617.0
2019-05-01 15:00:00,149.99,150.21,149.66,149.89,7355.0,130.9725,131.1646,130.6844,130.8852,7355.0
2019-05-01 15:30:00,149.87,149.98,148.85,148.87,36844.0,130.8677,130.9638,129.9771,129.9945,36844.0
2019-05-02 09:30:00,149.56,151.85,149.46,151.2,10906.0,130.5971,132.5967,130.5097,132.0291,10906.0
2019-05-02 10:00:00,151.05,151.5,150.81,151.05,6515.0,131.8981,132.2911,131.6886,131.8981,6515.0
2019-05-02 10:30:00,151.06,151.18,150.61,150.61,5942.0,131.9069,132.0116,131.5139,131.5139,5942.0
2019-05-02 11:00:00,150.31,150.35,149.33,149.38,17669.0,131.252,131.2869,130.3962,130.4399,17669.0
2019-05-02 11:30:00,149.43,149.58,148.75,149.12,5033.0,130.4835,130.6145,129.8898,130.2128,5033.0
2019-05-02 12:00:00,149.24,149.46,148.84,149.19,8350.0,130.3176,130.5097,129.9683,130.274,8350.0
2019-05-02 12:30:00,149.28,149.63,149.28,149.52,5276.0,130.3526,130.6582,130.3526,130.5621,5276.0
2019-05-02 13:00:00,149.5,149.99,149.45,149.93,2809.0,130.5447,130.9725,130.501,130.9201,2809.0
2019-05-02 13:30:00,149.92,149.94,149.76,149.82,3611.0,130.9114,130.9289,130.7717,130.8241,3611.0
2019-05-02 14:00:00,149.75,149.8,149.58,149.62,8685.0,130.763,130.8066,130.6145,130.6494,8685.0
2019-05-02 14:30:00,149.75,149.77,149.43,149.6,5520.0,130.763,130.7804,130.4835,130.632,5520.0
2019-05-02 15:00:00,149.62,149.82,149.57,149.69,5286.0,130.6494,130.8241,130.6058,130.7106,5286.0
2019-05-02 15:30:00,149.68,149.76,149.23,149.47,22060.0,130.7018,130.7717,130.3089,130.5185,22060.0
2019-05-03 09:30:00,149.83,150.65,148.99,149.41,3800.0,130.8328,131.5488,130.0993,130.4661,3800.0
2019-05-03 10:00:00,149.45,149.47,148.51,149.17,6983.0,130.501,130.5185,129.6802,130.2565,6983.0
2019-05-03 10:30:00,149.17,149.61,149.12,149.61,2473.0,130.2565,130.6407,130.2128,130.6407,2473.0
2019-05-03 11:00:00,149.7,149.9,149.49,149.84,7307.0,130.7193,130.8939,130.5359,130.8415,7307.0
2019-05-03 11:30:00,149.82,150.47,149.82,150.35,4619.0,130.8241,131.3917,130.8241,131.2869,4619.0
2019-05-03 12:00:00,150.3,150.57,150.14,150.46,3300.0,131.2432,131.479,131.1035,131.3829,3300.0
2019-05-03 12:30:00,150.48,150.52,150.2,150.37,3313.0,131.4004,131.4353,131.1559,131.3044,3313.0
2019-05-03 13:00:00,150.44,150.78,150.44,150.61,4100.0,131.3655,131.6624,131.3655,131.5139,4100.0
2019-05-03 13:30:00,150.46,150.61,150.34,150.34,2774.0,131.3829,131.5139,131.2782,131.2782,2774.0
2019-05-03 14:00:00,150.48,150.79,150.37,150.75,4231.0,131.4004,131.6711,131.3044,131.6362,4231.0
2019-05-03 14:30:00,150.69,150.86,150.59,150.84,2905.0,131.5838,131.7322,131.4965,131.7148,2905.0
2019-05-03 15:00:00,150.78,151.0,150.76,150.91,4782.0,131.6624,131.8545,131.6449,131.7759,4782.0
2019-05-03 15:30:00,150.92,150.95,150.6,150.79,19469.0,131.7846,131.8108,131.5052,131.6711,19469.0
2019-05-06 09:30:00,148.91,149.55,148.4,149.21,3974.0,130.0295,130.5883,129.5841,130.2914,3974.0
2019-05-06 10:00:00,149.35,149.38,148.86,149.35,6320.0,130.4137,130.4399,129.9858,130.4137,6320.0
2019-05-06 10:30:00,149.37,149.92,149.16,149.71,9392.0,130.4311,130.9114,130.2478,130.728,9392.0
2019-05-06 11:00:00,149.71,150.53,149.39,150.4,14409.0,130.728,131.4441,130.4486,131.3305,14409.0
2019-05-06 11:30:00,150.44,150.57,150.06,150.06,6490.0,131.3655,131.479,131.0337,131.0337,6490.0
2019-05-06 12:00:00,150.12,150.57,149.95,150.53,13232.0,131.086,131.479,130.9376,131.4441,13232.0
2019-05-06 12:30:00,150.46,150.67,150.44,150.52,3873.0,131.3829,131.5663,131.3655,131.4353,3873.0
2019-05-06 13:00:00,150.37,150.63,150.36,150.6,3100.0,131.3044,131.5314,131.2956,131.5052,3100.0
2019-05-06 13:30:00,150.62,150.72,150.42,150.64,4415.0,131.5227,131.61,131.348,131.5401,4415.0
2019-05-06 14:00:00,150.64,150.75,150.48,150.57,4352.0,131.5401,131.6362,131.4004,131.479,4352.0
2019-05-06 14:30:00,150.5,150.79,150.36,150.72,6321.0,131.4179,131.6711,131.2956,131.61,6321.0
2019-05-06 15:00:00,150.76,150.89,150.58,150.78,8325.0,131.6449,131.7584,131.4877,131.6624,8325.0
2019-05-06 15:30:00,150.85,150.87,150.09,150.19,43380.0,131.7235,131.741,131.0599,131.1472,43380.0
2019-05-07 09:30:00,149.19,151.23,149.19,150.87,11674.0,130.274,132.0553,130.274,131.741,11674.0
2019-05-07 10:00:00,150.87,150.87,149.78,150.02,15981.0,131.741,131.741,130.7892,130.9987,15981.0
2019-05-07 10:30:00,150.25,150.25,149.63,149.84,5727.0,131.1996,131.1996,130.6582,130.8415,5727.0
2019-05-07 11:00:00,149.84,150.24,149.66,149.96,5949.0,130.8415,131.1908,130.6844,130.9463,5949.0
2019-05-07 11:30:00,149.99,150.0,149.35,149.74,4303.0,130.9725,130.9813,130.4137,130.7542,4303.0
2019-05-07 12:00:00,149.69,150.1,149.65,150.0,3160.0,130.7106,131.0686,130.6756,130.9813,3160.0
2019-05-07 12:30:00,150.09,150.1,149.79,149.79,4568.0,131.0599,131.0686,130.7979,130.7979,4568.0
2019-05-07 13:00:00,149.82,149.82,148.89,148.89,5419.0,130.8241,130.8241,130.012,130.012,5419.0
2019-05-07 13:30:00,148.74,149.09,148.59,148.97,6018.0,129.881,130.1866,129.75,130.0819,6018.0
2019-05-07 14:00:00,149.01,149.29,148.82,148.88,6991.0,130.1168,130.3613,129.9509,130.0033,6991.0
2019-05-07 14:30:00,149.01,149.11,148.6,148.93,6899.0,130.1168,130.2041,129.7588,130.0469,6899.0
2019-05-07 15:00:00,148.95,149.14,148.71,148.81,5233.0,130.0644,130.2303,129.8548,129.9421,5233.0
2019-05-07 15:30:00,148.79,149.01,148.19,148.58,46630.0,129.9247,130.1168,129.4008,129.7413,46630.0
2019-05-08 09:30:00,147.57,148.34,146.84,147.91,9634.0,129.3853,130.0604,128.7452,129.6834,9634.0
2019-05-08 10:00:00,148.22,148.4,147.83,148.4,8506.0,129.9552,130.113,129.6132,130.113,8506.0
2019-05-08 10:30:00,148.38,148.42,147.37,147.67,10142.0,130.0955,130.1305,129.2099,129.473,10142.0
2019-05-08 11:00:00,147.76,148.33,147.76,148.02,12069.0,129.5519,130.0516,129.5519,129.7798,12069.0
2019-05-08 11:30:00,147.76,147.85,147.45,147.85,2200.0,129.5519,129.6308,129.2801,129.6308,2200.0
2019-05-08 12:00:00,147.75,147.75,147.4,147.53,2235.0,129.5431,129.5431,129.2362,129.3502,2235.0
2019-05-08 12:30:00,147.64,147.75,147.49,147.6,2400.0,129.4467,129.5431,129.3151,129.4116,2400.0
2019-05-08 13:00:00,147.66,148.04,147.55,147.96,6398.0,129.4642,129.7974,129.3678,129.7272,6398.0
2019-05-08 13:30:00,147.94,147.99,147.75,147.91,1900.0,129.7097,129.7535,129.5431,129.6834,1900.0
2019-05-08 14:00:00,147.88,147.9,147.68,147.82,4013.0,129.6571,129.6746,129.4817,129.6045,4013.0
2019-05-08 14:30:00,147.87,147.97,147.74,147.91,6444.0,129.6483,129.736,129.5343,129.6834,6444.0
2019-05-08 15:00:00,147.95,148.1,147.82,147.97,7300.0,129.7185,129.85,129.6045,129.736,7300.0
2019-05-08 15:30:00,147.99,148.01,147.01,147.11,41828.0,129.7535,129.7711,128.8943,128.982,41828.0
2019-05-09 09:30:00,144.66,146.36,143.38,145.24,4951.0,126.8339,128.3244,125.7116,127.3424,4951.0
2019-05-09 10:00:00,145.34,146.02,145.11,145.61,6700.0,127.4301,128.0263,127.2284,127.6668,6700.0
2019-05-09 10:30:00,145.61,146.18,145.37,146.01,3000.0,127.6668,128.1666,127.4564,128.0175,3000.0
2019-05-09 11:00:00,145.84,145.99,145.32,145.32,5434.0,127.8685,128.0,127.4125,127.4125,5434.0
2019-05-09 11:30:00,145.58,146.03,145.45,145.77,5100.0,127.6405,128.0351,127.5265,127.8071,5100.0
2019-05-09 12:00:00,145.95,146.39,145.7,146.35,7049.0,127.9649,128.3507,127.7457,128.3156,7049.0
2019-05-09 12:30:00,146.42,146.9,146.42,146.68,3401.0,128.377,128.7978,128.377,128.605,3401.0
2019-05-09 13:00:00,146.91,147.17,146.78,147.12,6169.0,128.8066,129.0346,128.6926,128.9907,6169.0
2019-05-09 13:30:00,146.92,147.06,146.8,146.91,6789.0,128.8154,128.9381,128.7102,128.8066,6789.0
2019-05-09 14:00:00,146.8,146.86,146.5,146.64,5651.0,128.7102,128.7628,128.4471,128.5699,5651.0
2019-05-09 14:30:00,146.66,146.73,145.92,145.92,6616.0,128.5874,128.6488,127.9386,127.9386,6616.0
2019-05-09 15:00:00,146.05,146.35,145.81,146.35,10395.0,128.0526,128.3156,127.8422,128.3156,10395.0
2019-05-09 15:30:00,146.47,146.9,146.34,146.37,31552.0,128.4208,128.7978,128.3069,128.3332,31552.0
2019-05-10 09:30:00,145.74,147.34,145.7,147.15,9676.0,127.7808,129.1836,127.7457,129.017,9676.0
2019-05-10 10:00:00,146.93,146.93,146.39,146.68,4765.0,128.8242,128.8242,128.3507,128.605,4765.0
2019-05-10 10:30:00,146.55,146.55,145.7,145.71,3548.0,128.491,128.491,127.7457,127.7545,3548.0
2019-05-10 11:00:00,145.59,146.17,145.24,145.85,7129.0,127.6493,128.1578,127.3424,127.8772,7129.0
2019-05-10 11:30:00,145.68,146.1,145.42,145.95,9785.0,127.7282,128.0964,127.5002,127.9649,9785.0
2019-05-10 12:00:00,146.17,146.72,146.04,146.62,4432.0,128.1578,128.64,128.0438,128.5524,4432.0
2019-05-10 12:30:00,146.8,147.05,146.75,147.02,4094.0,128.7102,128.9294,128.6663,128.9031,4094.0
2019-05-10 13:00:00,147.06,147.58,146.89,147.37,9015.0,128.9381,129.3941,128.7891,129.2099,9015.0
2019-05-10 13:30:00,147.4,147.67,147.33,147.64,6220.0,129.2362,129.473,129.1749,129.4467,6220.0
2019-05-10 14:00:00,147.64,147.75,147.43,147.6,35224.0,129.4467,129.5431,129.2625,129.4116,35224.0
2019-05-10 14:30:00,147.71,148.35,147.63,148.19,9100.0,129.508,130.0692,129.4379,129.9289,9100.0
2019-05-10 15:00:00,148.27,148.87,148.06,148.72,7249.0,129.999,130.5251,129.8149,130.3936,7249.0
2019-05-10 15:30:00,148.61,148.67,147.66,148.4,29416.0,130.2971,130.3497,129.4642,130.113,29416.0
2019-05-13 09:30:00,145.71,146.29,145.0,145.82,11022.0,127.7545,128.263,127.132,127.8509,11022.0
2019-05-13 10:00:00,145.63,145.63,144.85,145.22,6951.0,127.6843,127.6843,127.0005,127.3249,6951.0
2019-05-13 10:30:00,145.22,145.89,145.05,145.47,9207.0,127.3249,127.9123,127.1758,127.5441,9207.0
2019-05-13 11:00:00,145.49,145.55,145.09,145.5,7028.0,127.5616,127.6142,127.2109,127.5704,7028.0
2019-05-13 11:30:00,145.39,145.62,145.2,145.54,5211.0,127.4739,127.6756,127.3073,127.6054,5211.0
2019-05-13 12:00:00,145.53,145.56,144.96,144.97,11737.0,127.5967,127.623,127.0969,127.1057,11737.0
2019-05-13 12:30:00,145.02,145.07,144.28,144.28,6759.0,127.1495,127.1934,126.5007,126.5007,6759.0
2019-05-13 13:00:00,144.28,144.35,143.9,144.12,4467.0,126.5007,126.5621,126.1675,126.3604,4467.0
2019-05-13 13:30:00,144.1,144.63,144.1,144.4,6184.0,126.3429,126.8076,126.3429,126.6059,6184.0
2019-05-13 14:00:00,144.39,144.72,144.2,144.46,6665.0,126.5972,126.8865,126.4306,126.6585,6665.0
2019-05-13 14:30:00,144.53,145.01,144.41,144.77,7312.0,126.7199,127.1408,126.6147,126.9303,7312.0
2019-05-13 15:00:00,144.78,144.97,144.28,144.53,35875.0,126.9391,127.1057,126.5007,126.7199,35875.0
2019-05-13 15:30:00,144.46,144.54,144.0,144.35,32100.0,126.6585,126.7287,126.2552,126.5621,32100.0
2019-05-14 09:30:00,144.48,145.5,144.44,145.27,3841.0,126.6761,127.5704,126.641,127.3687,3841.0
2019-05-14 10:00:00,145.49,146.11,145.23,146.05,2074.0,127.5616,128.1052,127.3336,128.0526,2074.0
2019-05-14 10:30:00,146.01,146.02,145.53,145.75,2000.0,128.0175,128.0263,127.5967,127.7896,2000.0
2019-05-14 11:00:00,145.56,146.22,145.48,146.13,2500.0,127.623,128.2016,127.5528,128.1227,2500.0
2019-05-14 11:30:00,146.09,146.51,146.0,146.33,3178.0,128.0877,128.4559,128.0088,128.2981,3178.0
2019-05-14 12:00:00,146.33,146.39,145.97,146.31,3329.0,128.2981,128.3507,127.9825,128.2806,3329.0
2019-05-14 12:30:00,146.35,146.61,146.35,146.48,1501.0,128.3156,128.5436,128.3156,128.4296,1501.0
2019-05-14 13:00:00,146.51,147.08,146.45,147.06,1918.0,128.4559,128.9557,128.4033,128.9381,1918.0
2019-05-14 13:30:00,147.08,147.08,146.88,147.04,2012.0,128.9557,128.9557,128.7803,128.9206,2012.0
2019-05-14 14:00:00,146.8,146.9,146.58,146.85,2466.0,128.7102,128.7978,128.5173,128.754,2466.0
2019-05-14 14:30:00,146.94,146.99,146.42,146.42,1889.0,128.8329,128.8768,128.377,128.377,1889.0
2019-05-14 15:00:00,146.57,147.06,146.49,147.06,3159.0,128.5085,128.9381,128.4384,128.9381,3159.0
2019-05-14 15:30:00,146.9,147.1,146.08,146.28,42483.0,128.7978,128.9732,128.0789,128.2543,42483.0
2019-05-15 09:30:00,144.94,146.07,144.9,145.89,5047.0,127.0794,128.0701,127.0443,127.9123,5047.0
2019-05-15 10:00:00,145.66,146.68,145.11,146.68,17506.0,127.7107,128.605,127.2284,128.605,17506.0
2019-05-15 10:30:00,146.88,146.88,146.22,146.76,13836.0,128.7803,128.7803,128.2016,128.6751,13836.0
2019-05-15 11:00:00,146.66,147.15,146.37,147.03,7209.0,128.5874,129.017,128.3332,128.9118,7209.0
2019-05-15 11:30:00,146.94,147.38,146.9,147.34,3200.0,128.8329,129.2187,128.7978,129.1836,3200.0
2019-05-15 12:00:00,147.39,147.39,147.02,147.13,6467.0,129.2275,129.2275,128.9031,128.9995,6467.0
2019-05-15 12:30:00,147.25,147.45,147.07,147.13,4500.0,129.1047,129.2801,128.9469,128.9995,4500.0
2019-05-15 13:00:00,147.22,147.36,146.81,146.94,5018.0,129.0784,129.2012,128.7189,128.8329,5018.0
2019-05-15 13:30:00,146.88,147.34,146.87,147.28,4581.0,128.7803,129.1836,128.7715,129.131,4581.0
2019-05-15 14:00:00,147.34,147.4,147.21,147.21,4700.0,129.1836,129.2362,129.0696,129.0696,4700.0
2019-05-15 14:30:00,147.37,147.63,147.28,147.47,6285.0,129.2099,129.4379,129.131,129.2976,6285.0
2019-05-15 15:00:00,147.52,147.87,147.4,147.82,14025.0,129.3414,129.6483,129.2362,129.6045,14025.0
2019-05-15 15:30:00,147.81,147.88,147.34,147.46,36100.0,129.5957,129.6571,129.1836,129.2888,36100.0
2019-05-16 09:30:00,148.44,149.64,147.77,149.64,3308.0,130.1481,131.2002,129.5606,131.2002,3308.0
2019-05-16 10:00:00,149.77,151.28,149.51,150.73,68534.0,131.3142,132.6381,131.0862,132.1559,68534.0
2019-05-16 10:30:00,150.95,150.95,149.84,150.19,4272.0,132.3488,132.3488,131.3756,131.6824,4272.0
2019-05-16 11:00:00,150.0,150.76,149.83,150.18,17777.0,131.5158,132.1822,131.3668,131.6737,17777.0
2019-05-16 11:30:00,150.18,150.47,150.13,150.28,2600.0,131.6737,131.9279,131.6298,131.7613,2600.0
2019-05-16 12:00:00,150.37,150.49,150.16,150.42,1700.0,131.8402,131.9455,131.6561,131.8841,1700.0
2019-05-16 12:30:00,150.19,150.32,150.15,150.27,2755.0,131.6824,131.7964,131.6474,131.7526,2755.0
2019-05-16 13:00:00,150.25,150.58,150.13,150.52,5332.0,131.735,132.0244,131.6298,131.9718,5332.0
2019-05-16 13:30:00,150.46,150.72,150.36,150.61,5893.0,131.9192,132.1471,131.8315,132.0507,5893.0
2019-05-16 14:00:00,150.55,150.64,150.45,150.6,8594.0,131.9981,132.077,131.9104,132.0419,8594.0
2019-05-16 14:30:00,150.62,150.75,150.45,150.66,7816.0,132.0594,132.1734,131.9104,132.0945,7816.0
2019-05-16 15:00:00,150.62,151.0,150.31,150.49,42985.0,132.0594,132.3926,131.7876,131.9455,42985.0
2019-05-16 15:30:00,150.55,150.73,150.3,150.71,48050.0,131.9981,132.1559,131.7789,132.1384,48050.0
2019-05-17 09:30:00,149.42,150.38,149.23,149.74,12526.0,131.0073,131.849,130.8407,131.2879,12526.0
2019-05-17 10:00:00,149.99,150.84,149.9,150.71,5184.0,131.5071,132.2523,131.4282,132.1384,5184.0
2019-05-17 10:30:00,150.53,151.16,150.29,151.16,4179.0,131.9805,132.5329,131.7701,132.5329,4179.0
2019-05-17 11:00:00,150.94,151.86,150.94,151.53,9295.0,132.34,133.1466,132.34,132.8573,9295.0
2019-05-17 11:30:00,151.51,151.75,151.08,151.48,11257.0,132.8398,133.0502,132.4628,132.8135,11257.0
2019-05-17 12:00:00,151.48,151.65,151.25,151.43,8835.0,132.8135,132.9625,132.6118,132.7696,8835.0
2019-05-17 12:30:00,151.41,152.26,151.41,151.7,17125.0,132.7521,133.4973,132.7521,133.0064,17125.0
2019-05-17 13:00:00,151.87,152.33,151.85,152.18,7590.0,133.1554,133.5587,133.1379,133.4272,7590.0
2019-05-17 13:30:00,152.03,152.37,151.81,152.16,5643.0,133.2957,133.5938,133.1028,133.4097,5643.0
2019-05-17 14:00:00,152.17,152.33,151.47,151.8,16784.0,133.4184,133.5587,132.8047,133.094,16784.0
2019-05-17 14:30:00,151.71,151.71,151.37,151.46,8037.0,133.0151,133.0151,132.717,132.7959,8037.0
2019-05-17 15:00:00,151.35,151.51,151.19,151.37,40999.0,132.6995,132.8398,132.5592,132.717,40999.0
2019-05-17 15:30:00,151.32,151.52,151.21,151.41,66384.0,132.6732,132.8485,132.5767,132.7521,66384.0
2019-05-20 09:30:00,150.83,152.04,149.94,151.47,10381.0,132.2436,133.3045,131.4632,132.8047,10381.0
2019-05-20 10:00:00,151.48,152.13,151.36,152.03,12915.0,132.8135,133.3834,132.7083,133.2957,12915.0
2019-05-20 10:30:00,151.91,152.2,151.85,152.06,5519.0,133.1905,133.4447,133.1379,133.322,5519.0
2019-05-20 11:00:00,152.1,152.12,151.7,152.08,6610.0,133.3571,133.3746,133.0064,133.3395,6610.0
2019-05-20 11:30:00,151.96,152.14,151.58,151.58,8189.0,133.2343,133.3921,132.9011,132.9011,8189.0
2019-05-20 12:00:00,151.43,151.62,151.31,151.55,4611.0,132.7696,132.9362,132.6644,132.8748,4611.0
2019-05-20 12:30:00,151.54,151.9,151.42,151.89,9434.0,132.8661,133.1817,132.7609,133.1729,9434.0
2019-05-20 13:00:00,151.92,151.96,151.79,151.96,3866.0,133.1992,133.2343,133.0853,133.2343,3866.0
2019-05-20 13:30:00,151.96,152.01,151.79,151.89,5905.0,133.2343,133.2782,133.0853,133.1729,5905.0
2019-05-20 14:00:00,151.79,151.84,151.69,151.71,8892.0,133.0853,133.1291,132.9976,133.0151,8892.0
2019-05-20 14:30:00,151.7,151.92,151.58,151.64,22369.0,133.0064,133.1992,132.9011,132.9538,22369.0
2019-05-20 15:00:00,151.65,151.78,151.49,151.64,18800.0,132.9625,133.0765,132.8222,132.9538,18800.0
2019-05-20 15:30:00,151.58,152.36,151.54,152.03,51645.0,132.9011,133.585,132.8661,133.2957,51645.0
2019-05-21 09:30:00,152.42,153.61,152.42,153.36,11565.0,133.6376,134.681,133.6376,134.4618,11565.0
2019-05-21 10:00:00,153.23,153.42,152.97,153.2,5294.0,134.3478,134.5144,134.1199,134.3215,5294.0
2019-05-21 10:30:00,153.29,153.47,153.13,153.37,6349.0,134.4004,134.5582,134.2601,134.4706,6349.0
2019-05-21 11:00:00,153.19,153.25,152.94,153.03,6564.0,134.3127,134.3654,134.0936,134.1725,6564.0
2019-05-21 11:30:00,152.94,152.94,152.47,152.73,6800.0,134.0936,134.0936,133.6815,133.9094,6800.0
2019-05-21 12:00:00,152.69,152.79,152.4,152.44,7555.0,133.8744,133.962,133.6201,133.6552,7555.0
2019-05-21 12:30:00,152.46,152.53,152.29,152.36,4614.0,133.6727,133.7341,133.5237,133.585,4614.0
2019-05-21 13:00:00,152.44,152.46,152.2,152.4,6865.0,133.6552,133.6727,133.4447,133.6201,6865.0
2019-05-21 13:30:00,152.34,152.34,152.09,152.13,3616.0,133.5675,133.5675,133.3483,133.3834,3616.0
2019-05-21 14:00:00,152.16,152.17,151.76,151.88,6071.0,133.4097,133.4184,133.059,133.1642,6071.0
2019-05-21 14:30:00,151.9,152.28,151.82,152.23,6906.0,133.1817,133.5149,133.1116,133.471,6906.0
2019-05-21 15:00:00,152.19,152.56,152.15,152.36,11018.0,133.436,133.7604,133.4009,133.585,11018.0
2019-05-21 15:30:00,152.36,152.54,152.24,152.54,21013.0,133.585,133.7428,133.4798,133.7428,21013.0
2019-05-22 09:30:00,152.07,152.38,151.23,151.67,4800.0,133.3308,133.6026,132.5943,132.9801,4800.0
2019-05-22 10:00:00,151.51,151.59,150.82,150.82,6174.0,132.8398,132.9099,132.2348,132.2348,6174.0
2019-05-22 10:30:00,150.81,151.49,150.68,151.25,6432.0,132.226,132.8222,132.112,132.6118,6432.0
2019-05-22 11:00:00,151.36,151.63,150.85,151.63,3821.0,132.7083,132.945,132.2611,132.945,3821.0
2019-05-22 11:30:00,151.56,151.65,151.13,151.32,3462.0,132.8836,132.9625,132.5066,132.6732,3462.0
2019-05-22 12:00:00,151.43,151.43,151.12,151.25,3800.0,132.7696,132.7696,132.4978,132.6118,3800.0
2019-05-22 12:30:00,151.17,151.23,151.01,151.13,2650.0,132.5417,132.5943,132.4014,132.5066,2650.0
2019-05-22 13:00:00,151.03,151.06,150.57,150.84,14261.0,132.4189,132.4452,132.0156,132.2523,14261.0
2019-05-22 13:30:00,150.88,151.09,150.81,150.97,5735.0,132.2874,132.4715,132.226,132.3663,5735.0
2019-05-22 14:00:00,151.02,151.19,150.9,151.15,2311.0,132.4102,132.5592,132.3049,132.5241,2311.0
2019-05-22 14:30:00,151.11,151.27,150.95,151.25,7903.0,132.4891,132.6293,132.3488,132.6118,7903.0
2019-05-22 15:00:00,151.25,151.32,150.88,151.12,5267.0,132.6118,132.6732,132.2874,132.4978,5267.0
2019-05-22 15:30:00,151.11,151.74,151.01,151.65,33411.0,132.4891,133.0414,132.4014,132.9625,33411.0
2019-05-23 09:30:00,150.38,150.65,148.05,148.74,11488.0,131.849,132.0857,129.8061,130.4111,11488.0
2019-05-23 10:00:00,149.09,149.8,148.83,149.0,6370.0,130.718,131.3405,130.49,130.6391,6370.0
2019-05-23 10:30:00,149.1,149.36,148.75,149.36,10394.0,130.7267,130.9547,130.4199,130.9547,10394.0
2019-05-23 11:00:00,149.16,149.65,149.09,149.43,8974.0,130.7794,131.209,130.718,131.0161,8974.0
2019-05-23 11:30:00,149.45,149.69,149.07,149.16,7010.0,131.0336,131.244,130.7004,130.7794,7010.0
2019-05-23 12:00:00,149.17,149.79,149.17,149.76,9321.0,130.7881,131.3317,130.7881,131.3054,9321.0
2019-05-23 12:30:00,149.83,149.83,149.48,149.5,4744.0,131.3668,131.3668,131.0599,131.0775,4744.0
2019-05-23 13:00:00,149.45,149.57,148.99,149.15,5041.0,131.0336,131.1388,130.6303,130.7706,5041.0
2019-05-23 13:30:00,149.2,149.31,149.02,149.02,2309.0,130.8144,130.9109,130.6566,130.6566,2309.0
2019-05-23 14:00:00,149.12,149.19,148.86,148.99,3796.0,130.7443,130.8057,130.5163,130.6303,3796.0
2019-05-23 14:30:00,148.96,148.96,148.65,148.83,2200.0,130.604,130.604,130.3322,130.49,2200.0
2019-05-23 15:00:00,148.64,149.37,148.53,149.25,5800.0,130.3234,130.9635,130.227,130.8583,5800.0
2019-05-23 15:30:00,149.21,149.36,148.63,149.2,26521.0,130.8232,130.9547,130.3147,130.8144,26521.0
2019-05-24 09:30:00,150.31,151.01,149.01,149.99,6447.0,131.7876,132.4014,130.6478,131.5071,6447.0
2019-05-24 10:00:00,150.27,150.41,149.93,150.38,5745.0,131.7526,131.8753,131.4545,131.849,5745.0
2019-05-24 10:30:00,150.44,150.77,150.32,150.43,5000.0,131.9016,132.191,131.7964,131.8929,5000.0
2019-05-24 11:00:00,150.43,150.46,150.07,150.13,3659.0,131.8929,131.9192,131.5772,131.6298,3659.0
2019-05-24 11:30:00,150.02,150.38,150.02,150.28,3800.0,131.5334,131.849,131.5334,131.7613,3800.0
2019-05-24 12:00:00,150.2,150.4,150.14,150.34,2600.0,131.6912,131.8666,131.6386,131.8139,2600.0
2019-05-24 12:30:00,150.47,150.7,150.43,150.7,2416.0,131.9279,132.1296,131.8929,132.1296,2416.0
2019-05-24 13:00:00,150.66,150.66,150.4,150.56,1900.0,132.0945,132.0945,131.8666,132.0068,1900.0
2019-05-24 13:30:00,150.56,150.7,150.47,150.47,2153.0,132.0068,132.1296,131.9279,131.9279,2153.0
2019-05-24 14:00:00,150.54,150.54,150.27,150.41,2629.0,131.9893,131.9893,131.7526,131.8753,2629.0
2019-05-24 14:30:00,150.42,150.61,150.17,150.29,2989.0,131.8841,132.0507,131.6649,131.7701,2989.0
2019-05-24 15:00:00,150.26,150.69,150.22,150.67,3788.0,131.7438,132.1208,131.7087,132.1033,3788.0
2019-05-24 15:30:00,150.64,151.04,150.62,150.8,14935.0,132.077,132.4277,132.0594,132.2173,14935.0
2019-05-28 09:30:00,150.91,151.0,150.23,151.0,4024.0,132.3137,132.3926,131.7175,132.3926,4024.0
2019-05-28 10:00:00,151.02,151.02,150.43,150.66,3660.0,132.4102,132.4102,131.8929,132.0945,3660.0
2019-05-28 10:30:00,150.72,150.82,150.56,150.7,3685.0,132.1471,132.2348,132.0068,132.1296,3685.0
2019-05-28 11:00:00,150.72,151.34,150.72,151.2,4101.0,132.1471,132.6907,132.1471,132.568,4101.0
2019-05-28 11:30:00,151.14,151.14,150.64,150.89,6246.0,132.5154,132.5154,132.077,132.2962,6246.0
2019-05-28 12:00:00,150.85,150.94,150.64,150.78,3500.0,132.2611,132.34,132.077,132.1997,3500.0
2019-05-28 12:30:00,150.78,150.97,150.62,150.8,2900.0,132.1997,132.3663,132.0594,132.2173,2900.0
2019-05-28 13:00:00,150.87,150.87,150.48,150.49,2580.0,132.2786,132.2786,131.9367,131.9455,2580.0
2019-05-28 13:30:00,150.47,150.47,150.12,150.28,4840.0,131.9279,131.9279,131.6211,131.7613,4840.0
2019-05-28 14:00:00,150.23,150.23,149.53,149.64,6161.0,131.7175,131.7175,131.1038,131.2002,6161.0
2019-05-28 14:30:00,149.6,149.67,149.23,149.3,7006.0,131.1651,131.2265,130.8407,130.9021,7006.0
2019-05-28 15:00:00,149.38,149.46,149.01,149.09,10612.0,130.9722,131.0424,130.6478,130.718,10612.0
2019-05-28 15:30:00,149.11,149.13,148.41,148.77,40127.0,130.7355,130.7531,130.1218,130.4374,40127.0
2019-05-29 09:30:00,148.22,148.22,147.69,148.04,9183.0,129.9552,129.9552,129.4905,129.7974,9183.0
2019-05-29 10:00:00,148.09,149.17,147.99,149.13,14571.0,129.8412,130.7881,129.7535,130.7531,14571.0
2019-05-29 10:30:00,149.18,149.3,148.8,148.82,23082.0,130.7969,130.9021,130.4637,130.4813,23082.0
2019-05-29 11:00:00,148.86,149.0,148.57,148.81,8145.0,130.5163,130.6391,130.2621,130.4725,8145.0
2019-05-29 11:30:00,148.82,148.82,147.77,147.94,5400.0,130.4813,130.4813,129.5606,129.7097,5400.0
2019-05-29 12:00:00,148.16,148.65,148.16,148.65,1900.0,129.9026,130.3322,129.9026,130.3322,1900.0
2019-05-29 12:30:00,148.58,148.67,148.4,148.4,2767.0,130.2708,130.3497,130.113,130.113,2767.0
2019-05-29 13:00:00,148.42,148.92,148.25,148.92,5300.0,130.1305,130.5689,129.9815,130.5689,5300.0
2019-05-29 13:30:00,148.91,149.13,148.88,149.01,4971.0,130.5602,130.7531,130.5339,130.6478,4971.0
2019-05-29 14:00:00,149.02,149.17,149.0,149.1,4037.0,130.6566,130.7881,130.6391,130.7267,4037.0
2019-05-29 14:30:00,149.16,149.16,148.46,148.74,6057.0,130.7794,130.7794,130.1656,130.4111,6057.0
2019-05-29 15:00:00,148.67,149.03,148.53,148.92,3400.0,130.3497,130.6654,130.227,130.5689,3400.0
2019-05-29 15:30:00,149.07,149.51,148.95,149.13,23991.0,130.7004,131.0862,130.5952,130.7531,23991.0
2019-05-30 09:30:00,149.11,150.83,149.11,150.4,10914.0,130.7355,132.2436,130.7355,131.8666,10914.0
2019-05-30 10:00:00,150.38,150.55,149.96,149.97,9248.0,131.849,131.9981,131.4808,131.4895,9248.0
2019-05-30 10:30:00,149.8,149.84,148.43,148.52,5009.0,131.3405,131.3756,130.1393,130.2182,5009.0
2019-05-30 11:00:00,148.58,148.83,148.34,148.8,5510.0,130.2708,130.49,130.0604,130.4637,5510.0
2019-05-30 11:30:00,148.76,148.87,148.23,148.39,4793.0,130.4286,130.5251,129.964,130.1042,4793.0
2019-05-30 12:00:00,148.53,148.54,148.15,148.19,3479.0,130.227,130.2358,129.8938,129.9289,3479.0
2019-05-30 12:30:00,148.29,148.6,148.27,148.59,1934.0,130.0166,130.2884,129.999,130.2796,1934.0
2019-05-30 13:00:00,148.67,148.67,148.36,148.44,2201.0,130.3497,130.3497,130.0779,130.1481,2201.0
2019-05-30 13:30:00,148.34,148.37,148.17,148.23,3549.0,130.0604,130.0867,129.9114,129.964,3549.0
2019-05-30 14:00:00,148.37,148.65,147.95,148.03,5783.0,130.0867,130.3322,129.7185,129.7886,5783.0
2019-05-30 14:30:00,147.98,147.98,147.6,147.98,5219.0,129.7448,129.7448,129.4116,129.7448,5219.0
2019-05-30 15:00:00,147.93,148.03,147.5,147.95,5370.0,129.7009,129.7886,129.3239,129.7185,5370.0
2019-05-30 15:30:00,147.84,148.59,147.84,148.3,21343.0,129.622,130.2796,129.622,130.0253,21343.0
2019-05-31 09:30:00,147.17,148.99,145.78,146.5,6653.0,129.0346,130.6303,127.8159,128.4471,6653.0
2019-05-31 10:00:00,146.82,147.19,146.56,147.13,4530.0,128.7277,129.0521,128.4997,128.9995,4530.0
2019-05-31 10:30:00,147.14,147.58,147.13,147.55,2421.0,129.0083,129.3941,128.9995,129.3678,2421.0
2019-05-31 11:00:00,147.52,148.03,147.49,148.03,5271.0,129.3414,129.7886,129.3151,129.7886,5271.0
2019-05-31 11:30:00,148.0,148.0,147.63,147.92,8273.0,129.7623,129.7623,129.4379,129.6922,8273.0
2019-05-31 12:00:00,147.93,148.0,147.77,147.86,4200.0,129.7009,129.7623,129.5606,129.6396,4200.0
2019-05-31 12:30:00,147.73,147.94,147.33,147.34,29334.0,129.5256,129.7097,129.1749,129.1836,29334.0
2019-05-31 13:00:00,147.37,147.8,147.26,147.76,13264.0,129.2099,129.5869,129.1135,129.5519,13264.0
2019-05-31 13:30:00,147.8,147.94,147.72,147.9,5017.0,129.5869,129.7097,129.5168,129.6746,5017.0
2019-05-31 14:00:00,147.81,147.87,147.46,147.71,8927.0,129.5957,129.6483,129.2888,129.508,8927.0
2019-05-31 14:30:00,147.76,148.12,147.47,148.1,7127.0,129.5519,129.8675,129.2976,129.85,7127.0
2019-05-31 15:00:00,147.93,148.02,147.66,147.95,14755.0,129.7009,129.7798,129.4642,129.7185,14755.0
2019-05-31 15:30:00,147.93,148.42,147.93,148.07,72301.0,129.7009,130.1305,129.7009,129.8237,72301.0
2019-06-03 09:30:00,148.28,148.35,147.54,148.05,7517.0,130.0078,130.0692,129.359,129.8061,7517.0
2019-06-03 10:00:00,148.09,148.99,147.91,148.93,8878.0,129.8412,130.6303,129.6834,130.5777,8878.0
2019-06-03 10:30:00,148.93,149.13,148.56,148.56,5000.0,130.5777,130.7531,130.2533,130.2533,5000.0
2019-06-03 11:00:00,148.52,148.52,147.76,148.23,7117.0,130.2182,130.2182,129.5519,129.964,7117.0
2019-06-03 11:30:00,148.24,148.31,147.94,147.98,5798.0,129.9727,130.0341,129.7097,129.7448,5798.0
2019-06-03 12:00:00,147.99,148.03,147.3,147.3,9843.0,129.7535,129.7886,129.1486,129.1486,9843.0
2019-06-03 12:30:00,147.33,147.54,147.1,147.5,6212.0,129.1749,129.359,128.9732,129.3239,6212.0
2019-06-03 13:00:00,147.55,148.63,147.39,148.24,11017.0,129.3678,130.3147,129.2275,129.9727,11017.0
2019-06-03 13:30:00,148.17,148.65,147.88,148.65,4094.0,129.9114,130.3322,129.6571,130.3322,4094.0
2019-06-03 14:00:00,148.63,148.89,148.43,148.65,6153.0,130.3147,130.5426,130.1393,130.3322,6153.0
2019-06-03 14:30:00,148.61,148.63,148.22,148.54,10290.0,130.2971,130.3147,129.9552,130.2358,10290.0
2019-06-03 15:00:00,148.52,149.11,148.28,148.59,10717.0,130.2182,130.7355,130.0078,130.2796,10717.0
2019-06-03 15:30:00,148.61,149.74,148.55,149.44,43681.0,130.2971,131.2879,130.2445,131.0249,43681.0
2019-06-04 09:30:00,151.0,151.0,148.87,149.61,10121.0,132.3926,132.3926,130.5251,131.1739,10121.0
2019-06-04 10:00:00,149.7,149.99,148.98,149.26,7100.0,131.2528,131.5071,130.6215,130.867,7100.0
2019-06-04 10:30:00,149.29,149.4,148.63,149.02,6531.0,130.8933,130.9898,130.3147,130.6566,6531.0
2019-06-04 11:00:00,149.07,149.81,149.01,149.55,10211.0,130.7004,131.3493,130.6478,131.1213,10211.0
2019-06-04 11:30:00,149.43,150.18,149.25,150.18,5594.0,131.0161,131.6737,130.8583,131.6737,5594.0
2019-06-04 12:00:00,150.15,150.44,149.94,150.3,6642.0,131.6474,131.9016,131.4632,131.7789,6642.0
2019-06-04 12:30:00,150.29,150.71,149.99,150.54,11327.0,131.7701,132.1384,131.5071,131.9893,11327.0
2019-06-04 13:00:00,150.59,150.66,150.05,150.28,5085.0,132.0331,132.0945,131.5597,131.7613,5085.0
2019-06-04 13:30:00,150.2,150.34,149.68,149.78,18808.0,131.6912,131.8139,131.2353,131.323,18808.0
2019-06-04 14:00:00,149.72,149.84,149.27,149.35,27919.0,131.2703,131.3756,130.8758,130.9459,27919.0
2019-06-04 14:30:00,149.3,150.01,148.89,149.77,40251.0,130.9021,131.5246,130.5426,131.3142,40251.0
2019-06-04 15:00:00,149.81,149.99,149.74,149.86,11705.0,131.3493,131.5071,131.2879,131.3931,11705.0
2019-06-04 15:30:00,149.87,150.44,149.78,150.17,53644.0,131.4019,131.9016,131.323,131.6649,53644.0
2019-06-05 09:30:00,150.07,150.81,148.82,149.47,12712.0,131.5772,132.226,130.4813,131.0512,12712.0
2019-06-05 10:00:00,149.59,150.06,149.14,149.38,8100.0,131.1564,131.5685,130.7618,130.9722,8100.0
2019-06-05 10:30:00,149.38,149.42,148.45,148.61,8582.0,130.9722,131.0073,130.1568,130.2971,8582.0
2019-06-05 11:00:00,148.83,150.25,148.72,150.05,36566.0,130.49,131.735,130.3936,131.5597,36566.0
2019-06-05 11:30:00,150.05,150.21,149.78,150.11,10357.0,131.5597,131.7,131.323,131.6123,10357.0
2019-06-05 12:00:00,150.11,150.29,149.91,150.27,21407.0,131.6123,131.7701,131.4369,131.7526,21407.0
2019-06-05 12:30:00,150.16,150.35,150.02,150.18,8044.0,131.6561,131.8227,131.5334,131.6737,8044.0
2019-06-05 13:00:00,150.2,151.18,150.2,151.11,39725.0,131.6912,132.5504,131.6912,132.4891,39725.0
2019-06-05 13:30:00,151.13,151.17,150.94,151.1,5920.0,132.5066,132.5417,132.34,132.4803,5920.0
2019-06-05 14:00:00,150.99,151.25,150.71,150.81,11701.0,132.3838,132.6118,132.1384,132.226,11701.0
2019-06-05 14:30:00,150.71,150.94,150.59,150.75,6644.0,132.1384,132.34,132.0331,132.1734,6644.0
2019-06-05 15:00:00,150.64,150.76,150.42,150.58,11740.0,132.077,132.1822,131.8841,132.0244,11740.0
2019-06-05 15:30:00,150.5,150.82,150.12,150.75,37000.0,131.9542,132.2348,131.6211,132.1734,37000.0
2019-06-06 09:30:00,150.48,151.23,149.56,149.93,12083.0,131.9367,132.5943,131.1301,131.4545,12083.0
2019-06-06 10:00:00,149.91,150.16,149.04,149.05,8533.0,131.4369,131.6561,130.6741,130.6829,8533.0
2019-06-06 10:30:00,149.15,150.14,149.04,149.62,11817.0,130.7706,131.6386,130.6741,131.1827,11817.0
2019-06-06 11:00:00,149.61,150.04,149.52,149.83,8662.0,131.1739,131.5509,131.095,131.3668,8662.0
2019-06-06 11:30:00,149.78,150.19,149.69,149.77,9834.0,131.323,131.6824,131.244,131.3142,9834.0
2019-06-06 12:00:00,149.77,150.32,149.77,150.2,12160.0,131.3142,131.7964,131.3142,131.6912,12160.0
2019-06-06 12:30:00,150.3,150.46,150.14,150.35,6097.0,131.7789,131.9192,131.6386,131.8227,6097.0
2019-06-06 13:00:00,150.3,150.44,150.23,150.36,10398.0,131.7789,131.9016,131.7175,131.8315,10398.0
2019-06-06 13:30:00,150.4,150.62,150.35,150.46,4312.0,131.8666,132.0594,131.8227,131.9192,4312.0
2019-06-06 14:00:00,150.46,150.52,150.04,150.04,9321.0,131.9192,131.9718,131.5509,131.5509,9321.0
2019-06-06 14:30:00,150.09,150.43,149.94,149.94,8100.0,131.5948,131.8929,131.4632,131.4632,8100.0
2019-06-06 15:00:00,150.08,150.93,149.99,150.79,16448.0,131.586,132.3312,131.5071,132.2085,16448.0
2019-06-06 15:30:00,150.82,151.32,150.73,150.91,47543.0,132.2348,132.6732,132.1559,132.3137,47543.0
2019-06-07 09:30:00,151.1,151.88,150.43,151.01,10004.0,132.4803,133.1642,131.8929,132.4014,10004.0
2019-06-07 10:00:00,150.99,151.18,150.52,150.87,17495.0,132.3838,132.5504,131.9718,132.2786,17495.0
2019-06-07 10:30:00,150.95,151.46,150.95,151.36,7354.0,132.3488,132.7959,132.3488,132.7083,7354.0
2019-06-07 11:00:00,151.35,151.84,151.32,151.35,18284.0,132.6995,133.1291,132.6732,132.6995,18284.0
2019-06-07 11:30:00,151.42,151.7,151.36,151.52,6095.0,132.7609,133.0064,132.7083,132.8485,6095.0
2019-06-07 12:00:00,151.52,151.79,151.43,151.79,5132.0,132.8485,133.0853,132.7696,133.0853,5132.0
2019-06-07 12:30:00,151.64,151.89,151.51,151.89,7700.0,132.9538,133.1729,132.8398,133.1729,7700.0
2019-06-07 13:00:00,151.97,151.99,151.72,151.96,6079.0,133.2431,133.2606,133.0239,133.2343,6079.0
2019-06-07 13:30:00,151.99,151.99,151.66,151.66,4870.0,133.2606,133.2606,132.9713,132.9713,4870.0
2019-06-07 14:00:00,151.64,151.71,151.03,151.03,4962.0,132.9538,133.0151,132.4189,132.4189,4962.0
2019-06-07 14:30:00,150.98,151.14,150.84,150.98,6587.0,132.3751,132.5154,132.2523,132.3751,6587.0
2019-06-07 15:00:00,150.88,151.3,150.66,151.27,9620.0,132.2874,132.6556,132.0945,132.6293,9620.0
2019-06-07 15:30:00,151.3,151.4,151.0,151.12,37114.0,132.6556,132.7433,132.3926,132.4978,37114.0
2019-06-10 09:30:00,152.07,152.38,151.29,151.67,4483.0,133.3308,133.6026,132.6469,132.9801,4483.0
2019-06-10 10:00:00,151.7,152.02,151.1,151.56,3647.0,133.0064,133.2869,132.4803,132.8836,3647.0
2019-06-10 10:30:00,151.61,151.61,151.16,151.29,1610.0,132.9274,132.9274,132.5329,132.6469,1610.0
2019-06-10 11:00:00,151.4,151.55,151.27,151.54,2000.0,132.7433,132.8748,132.6293,132.8661,2000.0
2019-06-10 11:30:00,151.56,151.68,151.31,151.6,1836.0,132.8836,132.9888,132.6644,132.9187,1836.0
2019-06-10 12:00:00,151.47,151.47,151.06,151.06,1383.0,132.8047,132.8047,132.4452,132.4452,1383.0
2019-06-10 12:30:00,150.98,151.25,150.94,151.23,3039.0,132.3751,132.6118,132.34,132.5943,3039.0
2019-06-10 13:00:00,151.31,151.68,151.25,151.28,4424.0,132.6644,132.9888,132.6118,132.6381,4424.0
2019-06-10 13:30:00,151.37,151.37,151.15,151.2,5931.0,132.717,132.717,132.5241,132.568,5931.0
2019-06-10 14:00:00,151.11,151.19,150.86,151.03,2600.0,132.4891,132.5592,132.2699,132.4189,2600.0
2019-06-10 14:30:00,151.08,151.31,151.08,151.2,3000.0,132.4628,132.6644,132.4628,132.568,3000.0
2019-06-10 15:00:00,151.13,151.16,150.7,150.7,4183.0,132.5066,132.5329,132.1296,132.1296,4183.0
2019-06-10 15:30:00,150.6,150.99,150.6,150.85,16693.0,132.0419,132.3838,132.0419,132.2611,16693.0
2019-06-11 09:30:00,151.94,151.94,151.2,151.65,3261.0,133.2168,133.2168,132.568,132.9625,3261.0
2019-06-11 10:00:00,151.67,151.67,151.0,151.3,20664.0,132.9801,132.9801,132.3926,132.6556,20664.0
2019-06-11 10:30:00,151.31,151.31,150.76,150.9,4900.0,132.6644,132.6644,132.1822,132.3049,4900.0
2019-06-11 11:00:00,150.9,151.33,150.85,150.85,6549.0,132.3049,132.682,132.2611,132.2611,6549.0
2019-06-11 11:30:00,150.96,151.03,150.37,150.5,4974.0,132.3575,132.4189,131.8402,131.9542,4974.0
2019-06-11 12:00:00,150.5,150.88,150.41,150.57,11603.0,131.9542,132.2874,131.8753,132.0156,11603.0
2019-06-11 12:30:00,150.55,150.89,150.53,150.65,11189.0,131.9981,132.2962,131.9805,132.0857,11189.0
2019-06-11 13:00:00,150.65,150.81,150.65,150.78,2200.0,132.0857,132.226,132.0857,132.1997,2200.0
2019-06-11 13:30:00,150.84,151.04,150.83,150.91,3817.0,132.2523,132.4277,132.2436,132.3137,3817.0
2019-06-11 14:00:00,151.02,151.07,150.82,150.89,7682.0,132.4102,132.454,132.2348,132.2962,7682.0
2019-06-11 14:30:00,150.91,150.91,150.31,150.44,5454.0,132.3137,132.3137,131.7876,131.9016,5454.0
2019-06-11 15:00:00,150.44,150.76,150.03,150.36,7637.0,131.9016,132.1822,131.5421,131.8315,7637.0
2019-06-11 15:30:00,150.44,150.96,150.4,150.91,31462.0,131.9016,132.3575,131.8666,132.3137,31462.0
2019-06-12 09:30:00,151.09,151.09,150.54,150.68,4310.0,132.4715,132.4715,131.9893,132.112,4310.0
2019-06-12 10:00:00,150.59,150.6,149.99,150.09,7500.0,132.0331,132.0419,131.5071,131.5948,7500.0
2019-06-12 10:30:00,150.11,150.52,150.11,150.4,4800.0,131.6123,131.9718,131.6123,131.8666,4800.0
2019-06-12 11:00:00,150.36,150.48,149.88,150.15,7755.0,131.8315,131.9367,131.4106,131.6474,7755.0
2019-06-12 11:30:00,150.17,150.3,149.48,149.64,3444.0,131.6649,131.7789,131.0599,131.2002,3444.0
2019-06-12 12:00:00,149.71,149.82,149.51,149.8,4500.0,131.2616,131.358,131.0862,131.3405,4500.0
2019-06-12 12:30:00,149.78,150.33,149.67,150.23,3529.0,131.323,131.8052,131.2265,131.7175,3529.0
2019-06-12 13:00:00,150.26,150.45,150.21,150.36,7192.0,131.7438,131.9104,131.7,131.8315,7192.0
2019-06-12 13:30:00,150.38,150.38,150.07,150.37,2682.0,131.849,131.849,131.5772,131.8402,2682.0
2019-06-12 14:00:00,150.37,150.4,150.2,150.37,4464.0,131.8402,131.8666,131.6912,131.8402,4464.0
2019-06-12 14:30:00,150.31,150.94,150.31,150.88,10632.0,131.7876,132.34,131.7876,132.2874,10632.0
2019-06-12 15:00:00,150.88,150.95,150.62,150.73,12677.0,132.2874,132.3488,132.0594,132.1559,12677.0
2019-06-12 15:30:00,150.74,151.07,150.59,151.07,70863.0,132.1647,132.454,132.0331,132.454,70863.0
2019-06-13 09:30:00,151.71,151.99,151.34,151.51,4492.0,133.0151,133.2606,132.6907,132.8398,4492.0
2019-06-13 10:00:00,151.3,151.3,150.83,150.99,4059.0,132.6556,132.6556,132.2436,132.3838,4059.0
2019-06-13 10:30:00,150.95,151.73,150.88,151.11,12721.0,132.3488,133.0327,132.2874,132.4891,12721.0
2019-06-13 11:00:00,151.15,151.36,150.49,150.92,6614.0,132.5241,132.7083,131.9455,132.3225,6614.0
2019-06-13 11:30:00,150.95,151.21,150.85,151.04,7403.0,132.3488,132.5767,132.2611,132.4277,7403.0
2019-06-13 12:00:00,151.09,151.48,151.07,151.48,11479.0,132.4715,132.8135,132.454,132.8135,11479.0
2019-06-13 12:30:00,151.23,151.57,151.23,151.56,3402.0,132.5943,132.8924,132.5943,132.8836,3402.0
2019-06-13 13:00:00,151.56,151.56,151.25,151.37,2817.0,132.8836,132.8836,132.6118,132.717,2817.0
2019-06-13 13:30:00,151.39,151.47,151.25,151.47,8648.0,132.7346,132.8047,132.6118,132.8047,8648.0
2019-06-13 14:00:00,151.51,151.67,151.49,151.58,5022.0,132.8398,132.9801,132.8222,132.9011,5022.0
2019-06-13 14:30:00,151.65,151.71,151.5,151.54,6035.0,132.9625,133.0151,132.831,132.8661,6035.0
2019-06-13 15:00:00,151.49,151.49,151.03,151.18,38735.0,132.8222,132.8222,132.4189,132.5504,38735.0
2019-06-13 15:30:00,151.22,151.83,151.19,151.82,28638.0,132.5855,133.1203,132.5592,133.1116,28638.0
2019-06-14 09:30:00,152.0,152.0,151.06,151.47,5048.0,133.2694,133.2694,132.4452,132.8047,5048.0
2019-06-14 10:00:00,151.34,151.83,151.34,151.75,6507.0,132.6907,133.1203,132.6907,133.0502,6507.0
2019-06-14 10:30:00,151.78,151.88,151.71,151.86,2454.0,133.0765,133.1642,133.0151,133.1466,2454.0
2019-06-14 11:00:00,151.87,152.25,151.86,152.18,12251.0,133.1554,133.4886,133.1466,133.4272,12251.0
2019-06-14 11:30:00,152.19,152.51,152.19,152.2,4463.0,133.436,133.7165,133.436,133.4447,4463.0
2019-06-14 12:00:00,152.16,152.44,152.07,152.44,20347.0,133.4097,133.6552,133.3308,133.6552,20347.0
2019-06-14 12:30:00,152.5,152.79,152.5,152.78,5102.0,133.7078,133.962,133.7078,133.9533,5102.0
2019-06-14 13:00:00,152.72,152.73,152.58,152.63,2736.0,133.9007,133.9094,133.7779,133.8218,2736.0
2019-06-14 13:30:00,152.6,152.68,152.55,152.6,2628.0,133.7955,133.8656,133.7516,133.7955,2628.0
2019-06-14 14:00:00,152.58,153.19,152.58,153.19,6596.0,133.7779,134.3127,133.7779,134.3127,6596.0
2019-06-14 14:30:00,153.19,153.26,153.09,153.09,2808.0,134.3127,134.3741,134.2251,134.2251,2808.0
2019-06-14 15:00:00,153.12,153.46,152.98,153.3,6113.0,134.2514,134.5495,134.1286,134.4092,6113.0
2019-06-14 15:30:00,153.27,153.71,153.21,153.45,43279.0,134.3829,134.7687,134.3303,134.5407,43279.0
2019-06-17 09:30:00,153.77,153.98,152.76,153.83,7505.0,134.8213,135.0054,133.9357,134.8739,7505.0
2019-06-17 10:00:00,153.82,154.13,153.35,153.55,7095.0,134.8651,135.1369,134.453,134.6284,7095.0
2019-06-17 10:30:00,153.5,153.59,153.25,153.47,2647.0,134.5845,134.6635,134.3654,134.5582,2647.0
2019-06-17 11:00:00,153.46,153.48,152.97,153.44,6128.0,134.5495,134.567,134.1199,134.5319,6128.0
2019-06-17 11:30:00,153.31,153.46,153.19,153.28,5100.0,134.418,134.5495,134.3127,134.3917,5100.0
2019-06-17 12:00:00,153.35,153.35,152.91,152.93,2941.0,134.453,134.453,134.0673,134.0848,2941.0
2019-06-17 12:30:00,152.93,153.1,152.92,152.95,5045.0,134.0848,134.2338,134.076,134.1023,5045.0
2019-06-17 13:00:00,152.9,152.95,152.51,152.51,4801.0,134.0585,134.1023,133.7165,133.7165,4801.0
2019-06-17 13:30:00,152.48,152.72,152.41,152.71,3108.0,133.6902,133.9007,133.6289,133.8919,3108.0
2019-06-17 14:00:00,152.8,152.99,152.74,152.97,3269.0,133.9708,134.1374,133.9182,134.1199,3269.0
2019-06-17 14:30:00,152.91,153.09,152.79,152.87,5136.0,134.0673,134.2251,133.962,134.0322,5136.0
2019-06-17 15:00:00,152.78,152.83,152.51,152.67,8739.0,133.9533,133.9971,133.7165,133.8568,8739.0
2019-06-17 15:30:00,152.62,152.7,151.87,152.1,27140.0,133.813,133.8831,133.1554,133.3571,27140.0
2019-06-18 09:30:00,152.0,154.14,150.38,154.02,22181.0,133.2694,135.1457,131.849,135.0405,22181.0
2019-06-18 10:00:00,153.96,154.99,153.67,153.9,15625.0,134.9879,135.8909,134.7336,134.9353,15625.0
2019-06-18 10:30:00,153.98,154.01,153.39,153.69,6739.0,135.0054,135.0317,134.4881,134.7511,6739.0
2019-06-18 11:00:00,153.55,153.6,153.22,153.28,8667.0,134.6284,134.6722,134.3391,134.3917,8667.0
2019-06-18 11:30:00,153.24,153.36,152.79,152.79,1682.0,134.3566,134.4618,133.962,133.962,1682.0
2019-06-18 12:00:00,152.81,153.14,152.71,152.95,3200.0,133.9796,134.2689,133.8919,134.1023,3200.0
2019-06-18 12:30:00,152.87,153.04,152.76,152.83,2147.0,134.0322,134.1812,133.9357,133.9971,2147.0
2019-06-18 13:00:00,152.76,152.76,152.59,152.73,4168.0,133.9357,133.9357,133.7867,133.9094,4168.0
2019-06-18 13:30:00,152.7,153.07,152.69,152.91,2648.0,133.8831,134.2075,133.8744,134.0673,2648.0
2019-06-18 14:00:00,153.02,153.21,153.02,153.06,3283.0,134.1637,134.3303,134.1637,134.1988,3283.0
2019-06-18 14:30:00,153.06,153.11,152.85,153.0,4542.0,134.1988,134.2426,134.0146,134.1462,4542.0
2019-06-18 15:00:00,152.9,153.1,152.84,153.08,5204.0,134.0585,134.2338,134.0059,134.2163,5204.0
2019-06-18 15:30:00,152.96,153.05,152.67,153.05,25760.0,134.1111,134.19,133.8568,134.19,25760.0
2019-06-19 09:30:00,153.87,155.06,153.87,154.7,8236.0,134.909,135.9523,134.909,135.6367,8236.0
2019-06-19 10:00:00,154.83,154.9,154.58,154.69,3409.0,135.7507,135.812,135.5315,135.6279,3409.0
2019-06-19 10:30:00,154.71,154.79,154.03,154.15,3600.0,135.6454,135.7156,135.0492,135.1544,3600.0
2019-06-19 11:00:00,154.13,154.17,153.76,153.88,4669.0,135.1369,135.172,134.8125,134.9177,4669.0
2019-06-19 11:30:00,153.58,153.68,153.32,153.39,3400.0,134.6547,134.7424,134.4267,134.4881,3400.0
2019-06-19 12:00:00,153.28,153.31,152.89,153.02,4013.0,134.3917,134.418,134.0497,134.1637,4013.0
2019-06-19 12:30:00,152.99,152.99,152.69,152.73,2700.0,134.1374,134.1374,133.8744,133.9094,2700.0
2019-06-19 13:00:00,152.75,152.84,152.52,152.54,11900.0,133.927,134.0059,133.7253,133.7428,11900.0
2019-06-19 13:30:00,152.59,152.79,152.44,152.56,10230.0,133.7867,133.962,133.6552,133.7604,10230.0
2019-06-19 14:00:00,152.67,152.76,152.33,152.34,7766.0,133.8568,133.9357,133.5587,133.5675,7766.0
2019-06-19 14:30:00,152.42,153.31,152.41,153.12,14900.0,133.6376,134.418,133.6289,134.2514,14900.0
2019-06-19 15:00:00,153.19,153.45,152.91,152.98,10655.0,134.3127,134.5407,134.0673,134.1286,10655.0
2019-06-19 15:30:00,152.96,153.11,152.67,152.76,47133.0,134.1111,134.2426,133.8568,133.9357,47133.0
2019-06-20 09:30:00,153.88,154.63,152.91,152.91,8473.0,134.9177,135.5753,134.0673,134.0673,8473.0
2019-06-20 10:00:00,152.96,153.06,152.55,152.55,5111.0,134.1111,134.1988,133.7516,133.7516,5111.0
2019-06-20 10:30:00,152.53,152.6,151.84,151.84,8373.0,133.7341,133.7955,133.1291,133.1291,8373.0
2019-06-20 11:00:00,151.91,152.11,151.72,152.03,6366.0,133.1905,133.3658,133.0239,133.2957,6366.0
2019-06-20 11:30:00,152.03,152.14,151.74,152.14,3554.0,133.2957,133.3921,133.0414,133.3921,3554.0
2019-06-20 12:00:00,152.18,152.19,151.69,151.96,8576.0,133.4272,133.436,132.9976,133.2343,8576.0
2019-06-20 12:30:00,151.96,152.36,151.82,152.36,14775.0,133.2343,133.585,133.1116,133.585,14775.0
2019-06-20 13:00:00,152.39,153.01,152.26,153.0,17336.0,133.6113,134.1549,133.4973,134.1462,17336.0
2019-06-20 13:30:00,152.99,153.97,152.9,153.97,6712.0,134.1374,134.9966,134.0585,134.9966,6712.0
2019-06-20 14:00:00,153.85,154.23,153.66,154.23,7581.0,134.8914,135.2246,134.7248,135.2246,7581.0
2019-06-20 14:30:00,154.39,155.17,154.39,155.1,15428.0,135.3649,136.0488,135.3649,135.9874,15428.0
2019-06-20 15:00:00,155.02,155.44,154.63,155.32,20923.0,135.9172,136.2855,135.5753,136.1803,20923.0
2019-06-20 15:30:00,155.3,155.44,154.89,155.17,32809.0,136.1627,136.2855,135.8033,136.0488,32809.0
2019-06-21 09:30:00,154.65,155.6,154.36,154.86,55431.0,135.5928,136.4258,135.3386,135.777,55431.0
2019-06-21 10:00:00,154.84,154.84,154.5,154.59,5110.0,135.7594,135.7594,135.4613,135.5402,5110.0
2019-06-21 10:30:00,154.61,154.61,154.26,154.6,3559.0,135.5578,135.5578,135.2509,135.549,3559.0
2019-06-21 11:00:00,154.58,155.18,154.58,155.08,3243.0,135.5315,136.0575,135.5315,135.9698,3243.0
2019-06-21 11:30:00,155.0,155.05,154.55,154.88,2443.0,135.8997,135.9435,135.5052,135.7945,2443.0
2019-06-21 12:00:00,154.8,154.9,154.67,154.76,3215.0,135.7244,135.812,135.6104,135.6893,3215.0
2019-06-21 12:30:00,154.74,154.93,154.74,154.91,800.0,135.6717,135.8383,135.6717,135.8208,800.0
2019-06-21 13:00:00,154.67,154.71,154.27,154.31,5497.0,135.6104,135.6454,135.2597,135.2947,5497.0
2019-06-21 13:30:00,154.4,154.47,153.69,153.85,6051.0,135.3736,135.435,134.7511,134.8914,6051.0
2019-06-21 14:00:00,154.0,154.11,153.26,153.27,5667.0,135.0229,135.1194,134.3741,134.3829,5667.0
2019-06-21 14:30:00,153.35,153.64,152.92,152.95,6760.0,134.453,134.7073,134.076,134.1023,6760.0
2019-06-21 15:00:00,152.96,153.57,152.96,153.39,9556.0,134.1111,134.6459,134.1111,134.4881,9556.0
2019-06-21 15:30:00,153.42,153.59,152.06,152.19,91222.0,134.5144,134.6635,133.322,133.436,91222.0
2019-06-24 09:30:00,152.4,153.7,151.97,153.13,6445.0,133.6201,134.7599,133.2431,134.2601,6445.0
2019-06-24 10:00:00,153.22,153.38,152.36,152.64,17298.0,134.3391,134.4793,133.585,133.8305,17298.0
2019-06-24 10:30:00,152.72,152.91,152.23,152.56,12774.0,133.9007,134.0673,133.471,133.7604,12774.0
2019-06-24 11:00:00,152.5,152.65,152.16,152.43,5144.0,133.7078,133.8393,133.4097,133.6464,5144.0
2019-06-24 11:30:00,152.49,152.51,152.04,152.19,6110.0,133.699,133.7165,133.3045,133.436,6110.0
2019-06-24 12:00:00,152.26,152.29,152.18,152.25,3535.0,133.4973,133.5237,133.4272,133.4886,3535.0
2019-06-24 12:30:00,152.25,152.34,151.85,151.92,4891.0,133.4886,133.5675,133.1379,133.1992,4891.0
2019-06-24 13:00:00,151.92,151.92,151.74,151.92,6220.0,133.1992,133.1992,133.0414,133.1992,6220.0
2019-06-24 13:30:00,151.97,152.12,151.93,152.12,4347.0,133.2431,133.3746,133.208,133.3746,4347.0
2019-06-24 14:00:00,152.09,152.18,152.03,152.04,4104.0,133.3483,133.4272,133.2957,133.3045,4104.0
2019-06-24 14:30:00,152.02,152.32,151.98,152.29,5621.0,133.2869,133.55,133.2519,133.5237,5621.0
2019-06-24 15:00:00,152.43,152.5,152.25,152.27,9157.0,133.6464,133.7078,133.4886,133.5061,9157.0
2019-06-24 15:30:00,152.21,152.22,151.66,151.88,25293.0,133.4535,133.4623,132.9713,133.1642,25293.0
2019-06-25 09:30:00,152.51,152.89,151.54,152.86,7067.0,133.7165,134.0497,132.8661,134.0234,7067.0
2019-06-25 10:00:00,152.59,153.3,152.58,152.98,13103.0,133.7867,134.4092,133.7779,134.1286,13103.0
2019-06-25 10:30:00,152.99,153.09,152.6,152.69,16347.0,134.1374,134.2251,133.7955,133.8744,16347.0
2019-06-25 11:00:00,152.69,153.05,152.38,152.77,53348.0,133.8744,134.19,133.6026,133.9445,53348.0
2019-06-25 11:30:00,152.76,152.78,152.41,152.72,12110.0,133.9357,133.9533,133.6289,133.9007,12110.0
2019-06-25 12:00:00,152.67,152.71,152.21,152.25,9883.0,133.8568,133.8919,133.4535,133.4886,9883.0
2019-06-25 12:30:00,152.22,152.33,151.85,152.31,13896.0,133.4623,133.5587,133.1379,133.5412,13896.0
2019-06-25 13:00:00,152.32,152.36,152.04,152.28,7451.0,133.55,133.585,133.3045,133.5149,7451.0
2019-06-25 13:30:00,152.23,152.33,152.05,152.05,8099.0,133.471,133.5587,133.3132,133.3132,8099.0
2019-06-25 14:00:00,152.1,152.18,152.03,152.14,8044.0,133.3571,133.4272,133.2957,133.3921,8044.0
2019-06-25 14:30:00,152.13,152.64,152.03,152.64,13034.0,133.3834,133.8305,133.2957,133.8305,13034.0
2019-06-25 15:00:00,152.74,152.74,152.27,152.3,18088.0,133.9182,133.9182,133.5061,133.5324,18088.0
2019-06-25 15:30:00,152.31,152.36,151.56,151.62,75165.0,133.5412,133.585,132.8836,132.9362,75165.0
2019-06-26 09:30:00,152.02,152.49,150.54,151.28,46501.0,133.2869,133.699,131.9893,132.6381,46501.0
2019-06-26 10:00:00,151.28,152.03,151.27,151.86,9163.0,132.6381,133.2957,132.6293,133.1466,9163.0
2019-06-26 10:30:00,151.87,152.15,151.68,151.81,7287.0,133.1554,133.4009,132.9888,133.1028,7287.0
2019-06-26 11:00:00,151.75,151.93,151.04,151.16,9990.0,133.0502,133.208,132.4277,132.5329,9990.0
2019-06-26 11:30:00,151.15,151.76,151.15,151.76,6500.0,132.5241,133.059,132.5241,133.059,6500.0
2019-06-26 12:00:00,151.85,152.1,151.68,151.68,6300.0,133.1379,133.3571,132.9888,132.9888,6300.0
2019-06-26 12:30:00,151.62,151.76,151.05,151.12,11830.0,132.9362,133.059,132.4365,132.4978,11830.0
2019-06-26 13:00:00,151.12,151.19,150.87,151.07,18800.0,132.4978,132.5592,132.2786,132.454,18800.0
2019-06-26 13:30:00,151.14,151.31,150.93,151.13,10079.0,132.5154,132.6644,132.3312,132.5066,10079.0
2019-06-26 14:00:00,151.19,151.26,150.84,151.21,11100.0,132.5592,132.6206,132.2523,132.5767,11100.0
2019-06-26 14:30:00,151.22,151.28,150.35,150.39,11243.0,132.5855,132.6381,131.8227,131.8578,11243.0
2019-06-26 15:00:00,150.42,150.6,149.98,150.05,11609.0,131.8841,132.0419,131.4983,131.5597,11609.0
2019-06-26 15:30:00,149.92,150.32,149.72,149.84,89259.0,131.4457,131.7964,131.2703,131.3756,89259.0
2019-06-27 09:30:00,149.77,151.43,149.77,151.43,4239.0,131.3142,132.7696,131.3142,132.7696,4239.0
2019-06-27 10:00:00,151.7,151.7,150.62,150.8,8190.0,133.0064,133.0064,132.0594,132.2173,8190.0
2019-06-27 10:30:00,150.9,151.28,150.9,151.22,7791.0,132.3049,132.6381,132.3049,132.5855,7791.0
2019-06-27 11:00:00,151.22,152.3,151.12,152.07,13388.0,132.5855,133.5324,132.4978,133.3308,13388.0
2019-06-27 11:30:00,152.21,153.03,152.09,153.03,6619.0,133.4535,134.1725,133.3483,134.1725,6619.0
2019-06-27 12:00:00,152.96,153.64,152.9,153.59,16167.0,134.1111,134.7073,134.0585,134.6635,16167.0
2019-06-27 12:30:00,153.53,153.96,153.53,153.82,6411.0,134.6109,134.9879,134.6109,134.8651,6411.0
2019-06-27 13:00:00,153.81,154.09,153.71,153.96,10678.0,134.8563,135.1018,134.7687,134.9879,10678.0
2019-06-27 13:30:00,153.91,154.24,153.63,153.7,18653.0,134.944,135.2334,134.6985,134.7599,18653.0
2019-06-27 14:00:00,153.53,154.26,153.53,154.12,16439.0,134.6109,135.2509,134.6109,135.1281,16439.0
2019-06-27 14:30:00,154.18,154.2,153.69,153.87,17135.0,135.1808,135.1983,134.7511,134.909,17135.0
2019-06-27 15:00:00,153.95,154.3,153.94,154.06,21598.0,134.9791,135.286,134.9703,135.0755,21598.0
2019-06-27 15:30:00,154.0,154.79,153.71,154.52,60372.0,135.0229,135.7156,134.7687,135.4789,60372.0
2019-06-28 09:30:00,155.42,155.99,154.57,155.81,6074.0,136.2679,136.7677,135.5227,136.6099,6074.0
2019-06-28 10:00:00,155.81,156.0,155.42,155.44,5437.0,136.6099,136.7765,136.2679,136.2855,5437.0
2019-06-28 10:30:00,155.53,156.2,155.28,156.01,4861.0,136.3644,136.9518,136.1452,136.7852,4861.0
2019-06-28 11:00:00,155.98,156.36,155.88,156.36,4400.0,136.7589,137.0921,136.6713,137.0921,4400.0
2019-06-28 11:30:00,156.35,156.37,155.93,156.04,6271.0,137.0833,137.1009,136.7151,136.8115,6271.0
2019-06-28 12:00:00,155.94,156.1,155.58,155.92,5344.0,136.7239,136.8642,136.4082,136.7063,5344.0
2019-06-28 12:30:00,155.97,156.09,155.86,155.9,2865.0,136.7502,136.8554,136.6537,136.6888,2865.0
2019-06-28 13:00:00,155.8,155.98,155.61,155.98,4130.0,136.6011,136.7589,136.4345,136.7589,4130.0
2019-06-28 13:30:00,156.09,156.56,156.07,156.56,6078.0,136.8554,137.2675,136.8379,137.2675,6078.0
2019-06-28 14:00:00,156.77,156.97,156.73,156.89,7113.0,137.4516,137.6269,137.4165,137.5568,7113.0
2019-06-28 14:30:00,156.86,156.97,156.26,156.35,11702.0,137.5305,137.6269,137.0044,137.0833,11702.0
2019-06-28 15:00:00,156.2,156.53,156.15,156.27,8823.0,136.9518,137.2412,136.908,137.0132,8823.0
2019-06-28 15:30:00,156.28,156.36,155.27,156.02,53428.0,137.022,137.0921,136.1364,136.794,53428.0
2019-07-01 09:30:00,158.01,158.72,157.09,157.45,7588.0,138.5388,139.1613,137.7322,138.0478,7588.0
2019-07-01 10:00:00,157.37,157.75,157.13,157.17,5247.0,137.9777,138.3108,137.7672,137.8023,5247.0
2019-07-01 10:30:00,156.92,157.08,156.62,156.62,8399.0,137.5831,137.7234,137.3201,137.3201,8399.0
2019-07-01 11:00:00,156.53,156.8,156.39,156.6,6597.0,137.2412,137.4779,137.1184,137.3025,6597.0
2019-07-01 11:30:00,156.61,157.02,156.57,157.01,6351.0,137.3113,137.6708,137.2762,137.662,6351.0
2019-07-01 12:00:00,157.03,157.03,156.76,156.77,7737.0,137.6796,137.6796,137.4428,137.4516,7737.0
2019-07-01 12:30:00,156.77,157.0,156.77,156.89,4769.0,137.4516,137.6533,137.4516,137.5568,4769.0
2019-07-01 13:00:00,156.96,157.29,156.76,157.29,5864.0,137.6182,137.9075,137.4428,137.9075,5864.0
2019-07-01 13:30:00,157.23,157.23,156.45,156.55,20898.0,137.8549,137.8549,137.171,137.2587,20898.0
2019-07-01 14:00:00,156.42,156.56,156.04,156.15,6365.0,137.1447,137.2675,136.8115,136.908,6365.0
2019-07-01 14:30:00,156.18,156.22,155.7,155.8,20209.0,136.9343,136.9694,136.5134,136.6011,20209.0
2019-07-01 15:00:00,155.82,156.83,155.82,156.25,17499.0,136.6187,137.5042,136.6187,136.9957,17499.0
2019-07-01 15:30:00,156.41,157.32,156.39,157.13,52558.0,137.136,137.9338,137.1184,137.7672,52558.0
2019-07-02 09:30:00,157.21,157.23,156.17,156.18,3414.0,137.8374,137.8549,136.9255,136.9343,3414.0
2019-07-02 10:00:00,156.08,156.4,155.73,155.88,6038.0,136.8466,137.1272,136.5397,136.6713,6038.0
2019-07-02 10:30:00,156.11,156.21,155.45,155.51,7900.0,136.8729,136.9606,136.2943,136.3469,7900.0
2019-07-02 11:00:00,155.39,155.71,155.16,155.45,9859.0,136.2416,136.5222,136.04,136.2943,9859.0
2019-07-02 11:30:00,155.59,155.89,155.23,155.89,9300.0,136.417,136.68,136.1014,136.68,9300.0
2019-07-02 12:00:00,155.89,156.14,155.75,155.86,10506.0,136.68,136.8992,136.5573,136.6537,10506.0
2019-07-02 12:30:00,155.88,155.99,155.41,155.99,10974.0,136.6713,136.7677,136.2592,136.7677,10974.0
2019-07-02 13:00:00,156.05,156.3,155.92,156.01,5112.0,136.8203,137.0395,136.7063,136.7852,5112.0
2019-07-02 13:30:00,155.97,156.29,155.63,155.79,4117.0,136.7502,137.0307,136.4521,136.5924,4117.0
2019-07-02 14:00:00,155.82,156.17,155.76,156.17,6287.0,136.6187,136.9255,136.5661,136.9255,6287.0
2019-07-02 14:30:00,156.21,156.22,155.45,155.47,5018.0,136.9606,136.9694,136.2943,136.3118,5018.0
2019-07-02 15:00:00,155.48,155.75,155.36,155.44,10360.0,136.3206,136.5573,136.2153,136.2855,10360.0
2019-07-02 15:30:00,155.5,156.47,155.44,156.47,38083.0,136.3381,137.1886,136.2855,137.1886,38083.0
2019-07-03 09:30:00,157.01,157.32,155.87,156.18,4359.0,137.662,137.9338,136.6625,136.9343,4359.0
2019-07-03 10:00:00,156.07,157.05,156.07,157.05,3864.0,136.8379,137.6971,136.8379,137.6971,3864.0
2019-07-03 10:30:00,156.85,157.98,156.85,157.57,9113.0,137.5217,138.5125,137.5217,138.153,9113.0
2019-07-03 11:00:00,157.59,157.77,157.44,157.75,4500.0,138.1705,138.3284,138.039,138.3108,4500.0
2019-07-03 11:30:00,157.76,158.08,157.72,157.94,6540.0,138.3196,138.6002,138.2845,138.4774,6540.0
2019-07-03 12:00:00,157.99,157.99,157.5,157.5,9883.0,138.5213,138.5213,138.0916,138.0916,9883.0
2019-07-03 12:30:00,157.5,158.06,157.5,157.94,19203.0,138.0916,138.5826,138.0916,138.4774,19203.0
2019-07-05 09:30:00,157.92,157.98,156.96,156.96,3607.0,138.4599,138.5125,137.6182,137.6182,3607.0
2019-07-05 10:00:00,157.0,157.04,156.3,156.57,4250.0,137.6533,137.6883,137.0395,137.2762,4250.0
2019-07-05 10:30:00,156.64,156.9,156.23,156.69,2800.0,137.3376,137.5656,136.9781,137.3815,2800.0
2019-07-05 11:00:00,156.69,157.13,156.64,157.04,2800.0,137.3815,137.7672,137.3376,137.6883,2800.0
2019-07-05 11:30:00,156.9,157.31,156.9,157.27,2786.0,137.5656,137.925,137.5656,137.89,2786.0
2019-07-05 12:00:00,157.33,157.56,157.22,157.51,2979.0,137.9426,138.1442,137.8461,138.1004,2979.0
2019-07-05 12:30:00,157.43,157.6,157.42,157.6,2288.0,138.0303,138.1793,138.0215,138.1793,2288.0
2019-07-05 13:00:00,157.62,157.85,157.57,157.85,1107.0,138.1968,138.3985,138.153,138.3985,1107.0
2019-07-05 13:30:00,157.87,158.14,157.87,158.14,3602.0,138.416,138.6528,138.416,138.6528,3602.0
2019-07-05 14:00:00,158.19,158.26,158.1,158.25,4300.0,138.6966,138.758,138.6177,138.7492,4300.0
2019-07-05 14:30:00,158.23,158.59,158.23,158.59,2964.0,138.7317,139.0473,138.7317,139.0473,2964.0
2019-07-05 15:00:00,158.56,158.56,158.17,158.18,4306.0,139.021,139.021,138.6791,138.6878,4306.0
2019-07-05 15:30:00,158.28,158.64,157.93,158.62,30785.0,138.7755,139.0912,138.4686,139.0736,30785.0
2019-07-08 09:30:00,158.26,158.69,157.66,157.7,4148.0,138.758,139.135,138.2319,138.267,4148.0
2019-07-08 10:00:00,158.17,158.17,157.36,157.37,8307.0,138.6791,138.6791,137.9689,137.9777,8307.0
2019-07-08 10:30:00,157.21,157.82,157.21,157.32,2100.0,137.8374,138.3722,137.8374,137.9338,2100.0
2019-07-08 11:00:00,157.53,157.64,157.34,157.46,4015.0,138.1179,138.2144,137.9514,138.0566,4015.0
2019-07-08 11:30:00,157.42,158.07,157.42,157.89,3987.0,138.0215,138.5914,138.0215,138.4336,3987.0
2019-07-08 12:00:00,157.92,157.92,157.13,157.18,3056.0,138.4599,138.4599,137.7672,137.8111,3056.0
2019-07-08 12:30:00,157.36,157.36,157.13,157.15,1900.0,137.9689,137.9689,137.7672,137.7848,1900.0
2019-07-08 13:00:00,157.24,157.33,157.05,157.05,2859.0,137.8637,137.9426,137.6971,137.6971,2859.0
2019-07-08 13:30:00,157.11,157.24,156.98,157.05,2314.0,137.7497,137.8637,137.6357,137.6971,2314.0
2019-07-08 14:00:00,157.13,157.16,156.73,156.77,3796.0,137.7672,137.7935,137.4165,137.4516,3796.0
2019-07-08 14:30:00,156.75,156.87,156.34,156.44,4500.0,137.4341,137.5393,137.0746,137.1623,4500.0
2019-07-08 15:00:00,156.6,157.32,156.35,156.92,20907.0,137.3025,137.9338,137.0833,137.5831,20907.0
2019-07-08 15:30:00,156.96,157.54,156.95,157.47,26556.0,137.6182,138.1267,137.6094,138.0653,26556.0
2019-07-09 09:30:00,157.0,157.68,156.58,157.63,5644.0,137.6533,138.2495,137.285,138.2056,5644.0
2019-07-09 10:00:00,157.65,157.92,157.12,157.92,9291.0,138.2232,138.4599,137.7585,138.4599,9291.0
2019-07-09 10:30:00,158.0,158.67,157.77,158.51,8452.0,138.53,139.1175,138.3284,138.9772,8452.0
2019-07-09 11:00:00,158.58,158.58,157.83,157.83,7937.0,139.0386,139.0386,138.381,138.381,7937.0
2019-07-09 11:30:00,157.77,158.13,157.74,158.05,7738.0,138.3284,138.644,138.3021,138.5739,7738.0
2019-07-09 12:00:00,158.01,158.08,157.77,158.04,8122.0,138.5388,138.6002,138.3284,138.5651,8122.0
2019-07-09 12:30:00,158.0,158.09,157.79,157.8,3895.0,138.53,138.6089,138.3459,138.3547,3895.0
2019-07-09 13:00:00,157.8,157.96,157.74,157.9,6152.0,138.3547,138.495,138.3021,138.4423,6152.0
2019-07-09 13:30:00,157.95,158.02,157.74,157.83,8841.0,138.4862,138.5476,138.3021,138.381,8841.0
2019-07-09 14:00:00,157.88,158.33,157.81,158.12,6146.0,138.4248,138.8194,138.3634,138.6352,6146.0
2019-07-09 14:30:00,158.14,158.22,157.99,158.09,4400.0,138.6528,138.7229,138.5213,138.6089,4400.0
2019-07-09 15:00:00,158.12,158.64,158.11,158.54,12180.0,138.6352,139.0912,138.6265,139.0035,12180.0
2019-07-09 15:30:00,158.52,158.77,158.49,158.58,28766.0,138.9859,139.2051,138.9596,139.0386,28766.0
2019-07-10 09:30:00,158.52,159.54,157.96,159.4,6334.0,138.9859,139.8803,138.495,139.7575,6334.0
2019-07-10 10:00:00,159.19,159.29,158.98,158.98,3873.0,139.5734,139.6611,139.3893,139.3893,3873.0
2019-07-10 10:30:00,158.82,158.92,158.41,158.5,6563.0,139.249,139.3367,138.8895,138.9684,6563.0
2019-07-10 11:00:00,158.45,158.45,158.04,158.25,3727.0,138.9246,138.9246,138.5651,138.7492,3727.0
2019-07-10 11:30:00,158.33,158.67,158.3,158.48,3404.0,138.8194,139.1175,138.7931,138.9509,3404.0
2019-07-10 12:00:00,158.47,158.55,158.09,158.25,4017.0,138.9421,139.0122,138.6089,138.7492,4017.0
2019-07-10 12:30:00,158.31,158.35,158.12,158.28,3061.0,138.8018,138.8369,138.6352,138.7755,3061.0
2019-07-10 13:00:00,158.32,158.37,158.18,158.18,2804.0,138.8106,138.8544,138.6878,138.6878,2804.0
2019-07-10 13:30:00,158.28,158.28,158.07,158.21,3209.0,138.7755,138.7755,138.5914,138.7141,3209.0
2019-07-10 14:00:00,158.36,158.41,158.28,158.36,2610.0,138.8457,138.8895,138.7755,138.8457,2610.0
2019-07-10 14:30:00,158.32,158.56,158.28,158.4,8600.0,138.8106,139.021,138.7755,138.8807,8600.0
2019-07-10 15:00:00,158.43,158.53,158.16,158.22,8759.0,138.907,138.9947,138.6703,138.7229,8759.0
2019-07-10 15:30:00,158.16,158.29,157.88,158.24,32877.0,138.6703,138.7843,138.4248,138.7404,32877.0
2019-07-11 09:30:00,158.96,159.05,158.48,158.61,2999.0,139.3717,139.4506,138.9509,139.0649,2999.0
2019-07-11 10:00:00,157.48,157.79,157.38,157.38,1908.0,138.0741,138.3459,137.9864,137.9864,1908.0
2019-07-11 10:30:00,157.44,157.85,157.34,157.6,4300.0,138.039,138.3985,137.9514,138.1793,4300.0
2019-07-11 11:00:00,157.84,157.95,157.54,157.55,6076.0,138.3897,138.4862,138.1267,138.1355,6076.0
2019-07-11 11:30:00,157.54,157.72,157.32,157.37,8510.0,138.1267,138.2845,137.9338,137.9777,8510.0
2019-07-11 12:00:00,157.34,157.61,157.34,157.44,3582.0,137.9514,138.1881,137.9514,138.039,3582.0
2019-07-11 12:30:00,157.52,157.52,156.86,157.12,5300.0,138.1092,138.1092,137.5305,137.7585,5300.0
2019-07-11 13:00:00,157.26,157.3,157.08,157.19,5101.0,137.8812,137.9163,137.7234,137.8198,5101.0
2019-07-11 13:30:00,157.21,157.59,157.14,157.53,10217.0,137.8374,138.1705,137.776,138.1179,10217.0
2019-07-11 14:00:00,157.5,157.69,157.41,157.65,6549.0,138.0916,138.2582,138.0127,138.2232,6549.0
2019-07-11 14:30:00,157.65,158.04,157.64,157.83,4359.0,138.2232,138.5651,138.2144,138.381,4359.0
2019-07-11 15:00:00,157.83,158.01,157.76,158.0,4908.0,138.381,138.5388,138.3196,138.53,4908.0
2019-07-11 15:30:00,158.05,158.06,157.57,157.98,27814.0,138.5739,138.5826,138.153,138.5125,27814.0
2019-07-12 09:30:00,158.48,159.09,158.04,158.89,6059.0,138.9509,139.4857,138.5651,139.3103,6059.0
2019-07-12 10:00:00,158.74,158.9,158.63,158.73,3600.0,139.1788,139.3191,139.0824,139.1701,3600.0
2019-07-12 10:30:00,158.7,158.8,158.46,158.58,4207.0,139.1438,139.2314,138.9333,139.0386,4207.0
2019-07-12 11:00:00,158.58,158.75,158.44,158.7,5940.0,139.0386,139.1876,138.9158,139.1438,5940.0
2019-07-12 11:30:00,158.7,159.06,158.7,158.95,3898.0,139.1438,139.4594,139.1438,139.363,3898.0
2019-07-12 12:00:00,158.98,159.02,158.68,158.73,2300.0,139.3893,139.4243,139.1262,139.1701,2300.0
2019-07-12 12:30:00,158.79,159.01,158.79,158.9,3700.0,139.2227,139.4156,139.2227,139.3191,3700.0
2019-07-12 13:00:00,158.92,159.04,158.87,158.97,2634.0,139.3367,139.4419,139.2928,139.3805,2634.0
2019-07-12 13:30:00,159.05,159.46,158.98,159.46,14361.0,139.4506,139.8101,139.3893,139.8101,14361.0
2019-07-12 14:00:00,159.46,159.59,159.29,159.53,3379.0,139.8101,139.9241,139.6611,139.8715,3379.0
2019-07-12 14:30:00,159.55,160.06,159.54,159.9,3790.0,139.889,140.3362,139.8803,140.1959,3790.0
2019-07-12 15:00:00,159.94,160.06,159.77,159.77,4408.0,140.231,140.3362,140.0819,140.0819,4408.0
2019-07-12 15:30:00,159.75,160.0,159.6,159.82,26282.0,140.0644,140.2836,139.9329,140.1257,26282.0
2019-07-15 09:30:00,160.4,160.4,159.26,159.29,2722.0,140.6343,140.6343,139.6348,139.6611,2722.0
2019-07-15 10:00:00,159.38,159.62,158.95,159.16,9746.0,139.74,139.9504,139.363,139.5471,9746.0
2019-07-15 10:30:00,158.99,159.26,158.9,159.02,1910.0,139.398,139.6348,139.3191,139.4243,1910.0
2019-07-15 11:00:00,159.01,159.05,158.58,158.71,9983.0,139.4156,139.4506,139.0386,139.1525,9983.0
2019-07-15 11:30:00,158.66,158.79,158.62,158.74,1600.0,139.1087,139.2227,139.0736,139.1788,1600.0
2019-07-15 12:00:00,158.63,158.98,158.62,158.98,4005.0,139.0824,139.3893,139.0736,139.3893,4005.0
2019-07-15 12:30:00,158.98,159.13,158.83,158.86,3618.0,139.3893,139.5208,139.2577,139.284,3618.0
2019-07-15 13:00:00,158.82,158.87,158.66,158.84,3971.0,139.249,139.2928,139.1087,139.2665,3971.0
2019-07-15 13:30:00,158.82,159.04,158.69,158.98,2625.0,139.249,139.4419,139.135,139.3893,2625.0
2019-07-15 14:00:00,158.92,159.18,158.92,159.15,3495.0,139.3367,139.5646,139.3367,139.5383,3495.0
2019-07-15 14:30:00,159.1,159.24,159.1,159.17,7115.0,139.4945,139.6172,139.4945,139.5558,7115.0
2019-07-15 15:00:00,159.26,159.26,158.95,159.2,2800.0,139.6348,139.6348,139.363,139.5821,2800.0
2019-07-15 15:30:00,159.18,159.22,158.69,158.94,25068.0,139.5646,139.5997,139.135,139.3542,25068.0
2019-07-16 09:30:00,159.0,159.55,158.67,158.96,2915.0,139.4068,139.889,139.1175,139.3717,2915.0
2019-07-16 10:00:00,158.99,159.45,158.76,159.09,14505.0,139.398,139.8013,139.1964,139.4857,14505.0
2019-07-16 10:30:00,159.03,159.47,159.03,159.42,2802.0,139.4331,139.8189,139.4331,139.775,2802.0
2019-07-16 11:00:00,159.35,159.39,159.23,159.32,2962.0,139.7137,139.7487,139.6085,139.6874,2962.0
2019-07-16 11:30:00,159.13,159.32,159.12,159.15,2912.0,139.5208,139.6874,139.512,139.5383,2912.0
2019-07-16 12:00:00,159.15,159.21,159.07,159.08,2304.0,139.5383,139.5909,139.4682,139.4769,2304.0
2019-07-16 12:30:00,158.98,159.19,158.98,159.04,1807.0,139.3893,139.5734,139.3893,139.4419,1807.0
2019-07-16 13:00:00,159.09,159.54,158.98,159.54,2372.0,139.4857,139.8803,139.3893,139.8803,2372.0
2019-07-16 13:30:00,159.55,159.6,159.2,159.2,2376.0,139.889,139.9329,139.5821,139.5821,2376.0
2019-07-16 14:00:00,159.23,159.36,159.21,159.27,2608.0,139.6085,139.7224,139.5909,139.6435,2608.0
2019-07-16 14:30:00,159.16,159.27,159.05,159.27,2101.0,139.5471,139.6435,139.4506,139.6435,2101.0
2019-07-16 15:00:00,159.12,159.37,159.11,159.17,7033.0,139.512,139.7312,139.5032,139.5558,7033.0
2019-07-16 15:30:00,159.18,159.35,158.94,159.16,20293.0,139.5646,139.7137,139.3542,139.5471,20293.0
2019-07-17 09:30:00,158.51,158.51,157.92,158.06,2179.0,138.9772,138.9772,138.4599,138.5826,2179.0
2019-07-17 10:00:00,158.01,158.06,157.11,157.52,4940.0,138.5388,138.5826,137.7497,138.1092,4940.0
2019-07-17 10:30:00,157.4,157.57,156.93,157.15,4200.0,138.004,138.153,137.5919,137.7848,4200.0
2019-07-17 11:00:00,157.36,158.02,157.27,158.02,4449.0,137.9689,138.5476,137.89,138.5476,4449.0
2019-07-17 11:30:00,158.03,158.55,158.02,158.49,2427.0,138.5563,139.0122,138.5476,138.9596,2427.0
2019-07-17 12:00:00,158.43,158.5,158.16,158.16,2000.0,138.907,138.9684,138.6703,138.6703,2000.0
2019-07-17 12:30:00,158.04,158.15,157.93,157.93,2979.0,138.5651,138.6615,138.4686,138.4686,2979.0
2019-07-17 13:00:00,157.95,158.49,157.95,158.42,6000.0,138.4862,138.9596,138.4862,138.8983,6000.0
2019-07-17 13:30:00,158.32,158.42,157.73,157.73,5762.0,138.8106,138.8983,138.2933,138.2933,5762.0
2019-07-17 14:00:00,157.67,157.82,157.36,157.4,5495.0,138.2407,138.3722,137.9689,138.004,5495.0
2019-07-17 14:30:00,157.39,157.39,156.84,157.03,7056.0,137.9952,137.9952,137.513,137.6796,7056.0
2019-07-17 15:00:00,157.03,157.37,156.76,157.13,5400.0,137.6796,137.9777,137.4428,137.7672,5400.0
2019-07-17 15:30:00,157.05,157.51,157.05,157.11,28913.0,137.6971,138.1004,137.6971,137.7497,28913.0
2019-07-18 09:30:00,157.58,157.58,157.01,157.3,2806.0,138.1618,138.1618,137.662,137.9163,2806.0
2019-07-18 10:00:00,157.25,157.29,156.88,157.29,3200.0,137.8724,137.9075,137.548,137.9075,3200.0
2019-07-18 10:30:00,157.49,158.01,157.33,157.33,2600.0,138.0829,138.5388,137.9426,137.9426,2600.0
2019-07-18 11:00:00,157.59,157.72,157.04,157.17,10800.0,138.1705,138.2845,137.6883,137.8023,10800.0
2019-07-18 11:30:00,157.12,157.42,156.95,157.24,6600.0,137.7585,138.0215,137.6094,137.8637,6600.0
2019-07-18 12:00:00,157.31,157.85,157.27,157.85,3684.0,137.925,138.3985,137.89,138.3985,3684.0
2019-07-18 12:30:00,157.81,157.97,157.76,157.97,1900.0,138.3634,138.5037,138.3196,138.5037,1900.0
2019-07-18 13:00:00,158.05,158.33,158.0,158.0,19514.0,138.5739,138.8194,138.53,138.53,19514.0
2019-07-18 13:30:00,158.0,158.08,157.91,158.04,30101.0,138.53,138.6002,138.4511,138.5651,30101.0
2019-07-18 14:00:00,158.05,158.29,157.94,158.15,20500.0,138.5739,138.7843,138.4774,138.6615,20500.0
2019-07-18 14:30:00,158.11,158.25,158.01,158.18,6990.0,138.6265,138.7492,138.5388,138.6878,6990.0
2019-07-18 15:00:00,158.23,158.23,157.9,158.0,15830.0,138.7317,138.7317,138.4423,138.53,15830.0
2019-07-18 15:30:00,158.01,158.22,157.86,158.2,47312.0,138.5388,138.7229,138.4073,138.7054,47312.0
2019-07-19 09:30:00,158.35,159.16,158.35,158.5,1884.0,138.8369,139.5471,138.8369,138.9684,1884.0
2019-07-19 10:00:00,158.65,158.72,158.28,158.56,4782.0,139.0999,139.1613,138.7755,139.021,4782.0
2019-07-19 10:30:00,158.68,158.88,158.39,158.43,8696.0,139.1262,139.3016,138.872,138.907,8696.0
2019-07-19 11:00:00,158.45,158.45,158.02,158.28,5072.0,138.9246,138.9246,138.5476,138.7755,5072.0
2019-07-19 11:30:00,158.29,158.5,157.81,157.81,5000.0,138.7843,138.9684,138.3634,138.3634,5000.0
2019-07-19 12:00:00,157.77,158.28,157.77,158.15,1700.0,138.3284,138.7755,138.3284,138.6615,1700.0
2019-07-19 12:30:00,158.11,158.36,158.05,158.36,3477.0,138.6265,138.8457,138.5739,138.8457,3477.0
2019-07-19 13:00:00,158.38,158.44,158.3,158.41,3300.0,138.8632,138.9158,138.7931,138.8895,3300.0
2019-07-19 13:30:00,158.29,158.36,158.14,158.22,3300.0,138.7843,138.8457,138.6528,138.7229,3300.0
2019-07-19 14:00:00,158.27,158.42,157.92,157.95,5372.0,138.7668,138.8983,138.4599,138.4862,5372.0
2019-07-19 14:30:00,157.97,157.98,157.36,157.65,5062.0,138.5037,138.5125,137.9689,138.2232,5062.0
2019-07-19 15:00:00,157.5,157.5,157.11,157.31,4836.0,138.0916,138.0916,137.7497,137.925,4836.0
2019-07-19 15:30:00,157.28,157.57,156.41,156.55,44318.0,137.8987,138.153,137.136,137.2587,44318.0
2019-07-22 09:30:00,156.81,157.05,155.91,156.89,16718.0,137.4867,137.6971,136.6976,137.5568,16718.0
2019-07-22 10:00:00,156.91,157.79,156.89,157.72,35275.0,137.5743,138.3459,137.5568,138.2845,35275.0
2019-07-22 10:30:00,157.85,157.85,156.94,157.1,2596.0,138.3985,138.3985,137.6006,137.7409,2596.0
2019-07-22 11:00:00,157.32,157.45,156.85,156.96,2701.0,137.9338,138.0478,137.5217,137.6182,2701.0
2019-07-22 11:30:00,156.93,156.99,156.68,156.95,2700.0,137.5919,137.6445,137.3727,137.6094,2700.0
2019-07-22 12:00:00,156.89,157.49,156.76,157.44,3302.0,137.5568,138.0829,137.4428,138.039,3302.0
2019-07-22 12:30:00,157.49,157.92,157.49,157.78,5587.0,138.0829,138.4599,138.0829,138.3371,5587.0
2019-07-22 13:00:00,157.84,157.9,157.68,157.68,3721.0,138.3897,138.4423,138.2495,138.2495,3721.0
2019-07-22 13:30:00,157.82,157.89,157.36,157.48,4637.0,138.3722,138.4336,137.9689,138.0741,4637.0
2019-07-22 14:00:00,157.57,157.63,157.46,157.54,3506.0,138.153,138.2056,138.0566,138.1267,3506.0
2019-07-22 14:30:00,157.58,157.58,157.3,157.49,3000.0,138.1618,138.1618,137.9163,138.0829,3000.0
2019-07-22 15:00:00,157.53,157.79,157.24,157.44,4965.0,138.1179,138.3459,137.8637,138.039,4965.0
2019-07-22 15:30:00,157.38,157.48,157.03,157.14,26371.0,137.9864,138.0741,137.6796,137.776,26371.0
2019-07-23 09:30:00,157.62,158.51,157.14,158.51,10225.0,138.1968,138.9772,137.776,138.9772,10225.0
2019-07-23 10:00:00,158.41,158.5,157.86,157.94,2600.0,138.8895,138.9684,138.4073,138.4774,2600.0
2019-07-23 10:30:00,157.91,157.99,157.72,157.8,2470.0,138.4511,138.5213,138.2845,138.3547,2470.0
2019-07-23 11:00:00,157.72,158.17,157.72,157.95,62835.0,138.2845,138.6791,138.2845,138.4862,62835.0
2019-07-23 11:30:00,157.95,158.06,157.85,158.04,17924.0,138.4862,138.5826,138.3985,138.5651,17924.0
2019-07-23 12:00:00,158.2,158.47,158.16,158.32,3116.0,138.7054,138.9421,138.6703,138.8106,3116.0
2019-07-23 12:30:00,158.37,158.43,158.16,158.21,2569.0,138.8544,138.907,138.6703,138.7141,2569.0
2019-07-23 13:00:00,158.15,158.16,157.9,158.02,3814.0,138.6615,138.6703,138.4423,138.5476,3814.0
2019-07-23 13:30:00,158.01,158.65,158.01,158.62,2737.0,138.5388,139.0999,138.5388,139.0736,2737.0
2019-07-23 14:00:00,158.51,158.6,158.46,158.59,3303.0,138.9772,139.0561,138.9333,139.0473,3303.0
2019-07-23 14:30:00,158.66,158.9,158.46,158.9,7971.0,139.1087,139.3191,138.9333,139.3191,7971.0
2019-07-23 15:00:00,158.84,158.9,158.46,158.49,7902.0,139.2665,139.3191,138.9333,138.9596,7902.0
2019-07-23 15:30:00,158.55,158.78,158.49,158.64,31412.0,139.0122,139.2139,138.9596,139.0912,31412.0
2019-07-24 09:30:00,158.68,159.39,157.41,158.72,5288.0,139.1262,139.7487,138.0127,139.1613,5288.0
2019-07-24 10:00:00,158.86,159.66,158.74,158.84,7194.0,139.284,139.9855,139.1788,139.2665,7194.0
2019-07-24 10:30:00,158.86,159.08,158.29,158.29,1800.0,139.284,139.4769,138.7843,138.7843,1800.0
2019-07-24 11:00:00,158.16,158.46,157.87,158.04,2833.0,138.6703,138.9333,138.416,138.5651,2833.0
2019-07-24 11:30:00,157.86,157.86,157.5,157.5,1345.0,138.4073,138.4073,138.0916,138.0916,1345.0
2019-07-24 12:00:00,157.57,157.95,157.57,157.93,3192.0,138.153,138.4862,138.153,138.4686,3192.0
2019-07-24 12:30:00,158.23,158.64,158.23,158.61,34458.0,138.7317,139.0912,138.7317,139.0649,34458.0
2019-07-24 13:00:00,158.67,158.97,158.66,158.97,1313.0,139.1175,139.3805,139.1087,139.3805,1313.0
2019-07-24 13:30:00,158.89,159.15,158.89,159.02,2319.0,139.3103,139.5383,139.3103,139.4243,2319.0
2019-07-24 14:00:00,159.12,159.4,158.87,159.4,2819.0,139.512,139.7575,139.2928,139.7575,2819.0
2019-07-24 14:30:00,159.38,159.38,158.92,159.17,1990.0,139.74,139.74,139.3367,139.5558,1990.0
2019-07-24 15:00:00,159.18,159.37,159.02,159.03,4100.0,139.5646,139.7312,139.4243,139.4331,4100.0
2019-07-24 15:30:00,159.09,159.17,158.78,158.83,17492.0,139.4857,139.5558,139.2139,139.2577,17492.0
2019-07-25 09:30:00,158.8,158.8,158.1,158.47,5346.0,139.2314,139.2314,138.6177,138.9421,5346.0
2019-07-25 10:00:00,158.49,159.0,158.44,158.83,1522.0,138.9596,139.4068,138.9158,139.2577,1522.0
2019-07-25 10:30:00,158.76,159.22,158.76,159.0,1800.0,139.1964,139.5997,139.1964,139.4068,1800.0
2019-07-25 11:00:00,158.93,159.3,158.93,159.16,2300.0,139.3454,139.6698,139.3454,139.5471,2300.0
2019-07-25 11:30:00,159.11,159.19,158.63,158.9,6489.0,139.5032,139.5734,139.0824,139.3191,6489.0
2019-07-25 12:00:00,158.87,158.93,158.64,158.82,3984.0,139.2928,139.3454,139.0912,139.249,3984.0
2019-07-25 12:30:00,158.84,159.05,158.55,158.86,42879.0,139.2665,139.4506,139.0122,139.284,42879.0
2019-07-25 13:00:00,158.83,159.4,158.73,159.34,11523.0,139.2577,139.7575,139.1701,139.7049,11523.0
2019-07-25 13:30:00,159.28,159.71,159.12,159.17,12673.0,139.6523,140.0293,139.512,139.5558,12673.0
2019-07-25 14:00:00,159.17,159.66,159.07,159.42,10815.0,139.5558,139.9855,139.4682,139.775,10815.0
2019-07-25 14:30:00,159.39,159.5,159.22,159.42,15915.0,139.7487,139.8452,139.5997,139.775,15915.0
2019-07-25 15:00:00,159.33,159.86,159.09,159.86,43063.0,139.6961,140.1608,139.4857,140.1608,43063.0
2019-07-25 15:30:00,159.88,160.1,159.07,159.26,57577.0,140.1784,140.3712,139.4682,139.6348,57577.0
2019-07-26 09:30:00,159.55,160.09,159.1,159.95,4397.0,139.889,140.3625,139.4945,140.2397,4397.0
2019-07-26 10:00:00,160.15,160.54,159.87,160.37,6935.0,140.4151,140.757,140.1696,140.608,6935.0
2019-07-26 10:30:00,160.3,160.51,160.14,160.41,3938.0,140.5466,140.7307,140.4063,140.643,3938.0
2019-07-26 11:00:00,160.35,161.25,160.29,161.17,18174.0,140.5904,141.3795,140.5378,141.3094,18174.0
2019-07-26 11:30:00,161.14,161.15,160.77,161.08,12172.0,141.2831,141.2919,140.9587,141.2305,12172.0
2019-07-26 12:00:00,161.14,161.45,161.14,161.28,9015.0,141.2831,141.5549,141.2831,141.4058,9015.0
2019-07-26 12:30:00,161.39,161.74,161.28,161.7,15481.0,141.5023,141.8092,141.4058,141.7741,15481.0
2019-07-26 13:00:00,161.73,161.88,161.66,161.78,8000.0,141.8004,141.9319,141.739,141.8442,8000.0
2019-07-26 13:30:00,161.82,162.19,161.77,161.94,11212.0,141.8793,142.2037,141.8355,141.9845,11212.0
2019-07-26 14:00:00,161.88,161.88,161.38,161.73,5309.0,141.9319,141.9319,141.4935,141.8004,5309.0
2019-07-26 14:30:00,161.63,162.56,161.63,162.47,15307.0,141.7127,142.5281,141.7127,142.4492,15307.0
2019-07-26 15:00:00,162.47,162.66,162.31,162.51,17226.0,142.4492,142.6158,142.3089,142.4843,17226.0
2019-07-26 15:30:00,162.6,163.14,162.57,162.99,49466.0,142.5632,143.0366,142.5369,142.9051,49466.0
2019-07-29 09:30:00,162.87,163.46,161.9,162.58,10361.0,142.7999,143.3172,141.9494,142.5456,10361.0
2019-07-29 10:00:00,162.57,162.86,161.29,161.34,20165.0,142.5369,142.7911,141.4146,141.4584,20165.0
2019-07-29 10:30:00,161.39,161.39,160.7,160.81,18754.0,141.5023,141.5023,140.8973,140.9938,18754.0
2019-07-29 11:00:00,160.79,161.01,160.6,160.61,18546.0,140.9762,141.1691,140.8096,140.8184,18546.0
2019-07-29 11:30:00,160.68,161.04,160.01,161.02,47114.0,140.8798,141.1954,140.2923,141.1779,47114.0
2019-07-29 12:00:00,160.99,161.24,160.42,160.42,5426.0,141.1516,141.3708,140.6518,140.6518,5426.0
2019-07-29 12:30:00,160.36,160.48,160.1,160.2,6883.0,140.5992,140.7044,140.3712,140.4589,6883.0
2019-07-29 13:00:00,160.24,160.24,159.8,160.09,6500.0,140.494,140.494,140.1082,140.3625,6500.0
2019-07-29 13:30:00,160.03,160.26,159.92,160.04,7222.0,140.3099,140.5115,140.2134,140.3186,7222.0
2019-07-29 14:00:00,160.04,160.09,159.38,159.44,20915.0,140.3186,140.3625,139.74,139.7926,20915.0
2019-07-29 14:30:00,159.41,159.43,158.53,158.53,17543.0,139.7663,139.7838,138.9947,138.9947,17543.0
2019-07-29 15:00:00,158.54,158.82,158.24,158.62,18325.0,139.0035,139.249,138.7404,139.0736,18325.0
2019-07-29 15:30:00,158.65,160.08,158.6,159.78,78708.0,139.0999,140.3537,139.0561,140.0907,78708.0
2019-07-30 09:30:00,145.12,158.94,145.12,157.51,46588.0,127.2372,139.3542,127.2372,138.1004,46588.0
2019-07-30 10:00:00,157.06,157.95,155.11,155.18,30714.0,137.7059,138.4862,135.9962,136.0575,30714.0
2019-07-30 10:30:00,155.18,156.5,153.25,153.25,26808.0,136.0575,137.2149,134.3654,134.3654,26808.0
2019-07-30 11:00:00,153.25,153.66,152.48,153.52,18751.0,134.3654,134.7248,133.6902,134.6021,18751.0
2019-07-30 11:30:00,153.68,154.97,153.62,154.97,18782.0,134.7424,135.8734,134.6898,135.8734,18782.0
2019-07-30 12:00:00,154.74,155.07,153.0,153.05,15223.0,135.6717,135.9611,134.1462,134.19,15223.0
2019-07-30 12:30:00,153.05,153.34,151.74,152.1,13880.0,134.19,134.4443,133.0414,133.3571,13880.0
2019-07-30 13:00:00,152.44,152.44,151.49,152.07,27601.0,133.6552,133.6552,132.8222,133.3308,27601.0
2019-07-30 13:30:00,152.06,155.15,151.99,154.79,83444.0,133.322,136.0312,133.2606,135.7156,83444.0
2019-07-30 14:00:00,154.6,155.26,153.51,154.75,48424.0,135.549,136.1277,134.5933,135.6805,48424.0
2019-07-30 14:30:00,154.71,155.27,154.4,154.54,46353.0,135.6454,136.1364,135.3736,135.4964,46353.0
2019-07-30 15:00:00,154.47,154.62,153.56,153.57,37584.0,135.435,135.5665,134.6372,134.6459,37584.0
2019-07-30 15:30:00,153.52,153.96,153.32,153.68,63872.0,134.6021,134.9879,134.4267,134.7424,63872.0
2019-07-31 09:30:00,153.47,154.52,152.99,154.24,15293.0,134.5582,135.4789,134.1374,135.2334,15293.0
2019-07-31 10:00:00,154.02,155.18,153.89,154.96,11325.0,135.0405,136.0575,134.9265,135.8646,11325.0
2019-07-31 10:30:00,154.69,155.3,154.39,154.94,8387.0,135.6279,136.1627,135.3649,135.8471,8387.0
2019-07-31 11:00:00,155.0,155.67,154.82,155.59,9600.0,135.8997,136.4871,135.7419,136.417,9600.0
2019-07-31 11:30:00,155.54,155.7,155.42,155.64,7305.0,136.3732,136.5134,136.2679,136.4608,7305.0
2019-07-31 12:00:00,155.63,155.69,155.31,155.37,5007.0,136.4521,136.5047,136.1715,136.2241,5007.0
2019-07-31 12:30:00,155.42,155.78,155.29,155.75,7246.0,136.2679,136.5836,136.154,136.5573,7246.0
2019-07-31 13:00:00,155.76,156.0,155.63,155.82,5294.0,136.5661,136.7765,136.4521,136.6187,5294.0
2019-07-31 13:30:00,155.84,156.14,155.72,155.93,8318.0,136.6362,136.8992,136.531,136.7151,8318.0
2019-07-31 14:00:00,155.83,156.59,155.82,155.94,13057.0,136.6274,137.2938,136.6187,136.7239,13057.0
2019-07-31 14:30:00,155.99,156.34,154.85,155.54,15257.0,136.7677,137.0746,135.7682,136.3732,15257.0
2019-07-31 15:00:00,155.6,157.18,155.45,157.18,17581.0,136.4258,137.8111,136.2943,137.8111,17581.0
2019-07-31 15:30:00,156.97,156.99,155.67,155.78,90679.0,137.6269,137.6445,136.4871,136.5836,90679.0
2019-08-01 09:30:00,155.69,155.69,154.19,155.52,17255.0,136.5047,136.5047,135.1895,136.3556,17255.0
2019-08-01 10:00:00,155.17,155.29,153.83,154.26,19930.0,136.0488,136.154,134.8739,135.2509,19930.0
2019-08-01 10:30:00,154.51,154.64,153.76,154.24,12548.0,135.4701,135.5841,134.8125,135.2334,12548.0
2019-08-01 11:00:00,154.18,154.32,153.81,154.03,29471.0,135.1808,135.3035,134.8563,135.0492,29471.0
2019-08-01 11:30:00,154.03,154.41,153.83,154.3,12292.0,135.0492,135.3824,134.8739,135.286,12292.0
2019-08-01 12:00:00,154.31,154.59,154.31,154.5,5808.0,135.2947,135.5402,135.2947,135.4613,5808.0
2019-08-01 12:30:00,154.37,154.63,154.29,154.43,5560.0,135.3473,135.5753,135.2772,135.3999,5560.0
2019-08-01 13:00:00,154.4,154.48,153.51,153.51,15992.0,135.3736,135.4438,134.5933,134.5933,15992.0
2019-08-01 13:30:00,153.4,153.49,152.62,153.46,23864.0,134.4969,134.5758,133.813,134.5495,23864.0
2019-08-01 14:00:00,153.53,153.66,152.38,152.38,13500.0,134.6109,134.7248,133.6026,133.6026,13500.0
2019-08-01 14:30:00,152.42,152.9,151.93,152.27,17490.0,133.6376,134.0585,133.208,133.5061,17490.0
2019-08-01 15:00:00,152.31,152.49,151.83,152.28,16137.0,133.5412,133.699,133.1203,133.5149,16137.0
2019-08-01 15:30:00,152.38,152.85,151.74,152.16,62164.0,133.6026,134.0146,133.0414,133.4097,62164.0
2019-08-02 09:30:00,151.74,151.97,150.92,151.38,6704.0,133.0414,133.2431,132.3225,132.7258,6704.0
2019-08-02 10:00:00,151.39,151.63,150.24,150.49,2933.0,132.7346,132.945,131.7263,131.9455,2933.0
2019-08-02 10:30:00,150.12,150.15,149.64,149.82,7228.0,131.6211,131.6474,131.2002,131.358,7228.0
2019-08-02 11:00:00,149.81,151.06,149.69,150.76,7883.0,131.3493,132.4452,131.244,132.1822,7883.0
2019-08-02 11:30:00,150.84,151.05,150.34,150.87,4841.0,132.2523,132.4365,131.8139,132.2786,4841.0
2019-08-02 12:00:00,150.99,151.6,150.95,151.38,3700.0,132.3838,132.9187,132.3488,132.7258,3700.0
2019-08-02 12:30:00,151.58,151.63,150.67,150.71,5469.0,132.9011,132.945,132.1033,132.1384,5469.0
2019-08-02 13:00:00,150.74,151.11,150.74,151.02,6797.0,132.1647,132.4891,132.1647,132.4102,6797.0
2019-08-02 13:30:00,151.03,151.18,150.79,150.82,4423.0,132.4189,132.5504,132.2085,132.2348,4423.0
2019-08-02 14:00:00,150.89,151.48,150.6,151.33,9382.0,132.2962,132.8135,132.0419,132.682,9382.0
2019-08-02 14:30:00,151.45,151.6,151.07,151.31,5564.0,132.7872,132.9187,132.454,132.6644,5564.0
2019-08-02 15:00:00,151.43,151.97,151.01,151.79,9323.0,132.7696,133.2431,132.4014,133.0853,9323.0
2019-08-02 15:30:00,151.7,152.15,151.01,151.42,26831.0,133.0064,133.4009,132.4014,132.7609,26831.0
2019-08-05 09:30:00,149.08,149.63,148.33,148.94,6806.0,130.7092,131.1914,130.0516,130.5865,6806.0
2019-08-05 10:00:00,148.98,149.38,148.72,148.87,10244.0,130.6215,130.9722,130.3936,130.5251,10244.0
2019-08-05 10:30:00,148.75,149.12,148.67,149.08,12026.0,130.4199,130.7443,130.3497,130.7092,12026.0
2019-08-05 11:00:00,149.28,149.61,148.97,149.44,4949.0,130.8846,131.1739,130.6128,131.0249,4949.0
2019-08-05 11:30:00,149.3,149.37,149.2,149.25,8950.0,130.9021,130.9635,130.8144,130.8583,8950.0
2019-08-05 12:00:00,149.25,149.45,149.09,149.16,14113.0,130.8583,131.0336,130.718,130.7794,14113.0
2019-08-05 12:30:00,149.23,149.23,148.58,148.63,6503.0,130.8407,130.8407,130.2708,130.3147,6503.0
2019-08-05 13:00:00,148.5,149.2,148.49,149.0,6388.0,130.2007,130.8144,130.1919,130.6391,6388.0
2019-08-05 13:30:00,148.97,149.53,148.9,149.25,20335.0,130.6128,131.1038,130.5514,130.8583,20335.0
2019-08-05 14:00:00,149.25,149.3,148.38,148.5,30177.0,130.8583,130.9021,130.0955,130.2007,30177.0
2019-08-05 14:30:00,148.5,148.5,147.17,147.27,10599.0,130.2007,130.2007,129.0346,129.1223,10599.0
2019-08-05 15:00:00,147.3,147.89,146.32,147.71,14588.0,129.1486,129.6659,128.2893,129.508,14588.0
2019-08-05 15:30:00,147.71,148.3,147.18,147.44,64058.0,129.508,130.0253,129.0433,129.2713,64058.0
2019-08-06 09:30:00,147.89,148.53,146.1,147.43,14320.0,129.6659,130.227,128.0964,129.2625,14320.0
2019-08-06 10:00:00,147.5,147.79,146.85,147.26,9172.0,129.3239,129.5782,128.754,129.1135,9172.0
2019-08-06 10:30:00,147.15,147.82,146.94,147.01,14576.0,129.017,129.6045,128.8329,128.8943,14576.0
2019-08-06 11:00:00,147.01,147.03,146.43,146.52,13187.0,128.8943,128.9118,128.3858,128.4647,13187.0
2019-08-06 11:30:00,146.58,147.22,146.47,147.09,14899.0,128.5173,129.0784,128.4208,128.9644,14899.0
2019-08-06 12:00:00,147.01,147.45,147.0,147.15,22286.0,128.8943,129.2801,128.8855,129.017,22286.0
2019-08-06 12:30:00,147.2,147.68,147.2,147.53,5765.0,129.0609,129.4817,129.0609,129.3502,5765.0
2019-08-06 13:00:00,147.42,147.93,147.4,147.69,10198.0,129.2538,129.7009,129.2362,129.4905,10198.0
2019-08-06 13:30:00,147.69,148.13,147.56,148.0,13354.0,129.4905,129.8763,129.3765,129.7623,13354.0
2019-08-06 14:00:00,148.01,148.91,147.91,148.83,14100.0,129.7711,130.5602,129.6834,130.49,14100.0
2019-08-06 14:30:00,148.73,148.95,148.42,148.51,12668.0,130.4023,130.5952,130.1305,130.2095,12668.0
2019-08-06 15:00:00,148.49,149.08,148.49,148.63,17611.0,130.1919,130.7092,130.1919,130.3147,17611.0
2019-08-06 15:30:00,148.71,149.14,148.48,148.83,44643.0,130.3848,130.7618,130.1832,130.49,44643.0
2019-08-07 09:30:00,145.87,146.32,144.52,145.07,12697.0,128.5037,128.9001,127.3144,127.799,12697.0
2019-08-07 10:00:00,145.37,145.75,144.84,145.04,35366.0,128.0632,128.398,127.5963,127.7725,35366.0
2019-08-07 10:30:00,144.9,146.01,144.87,145.7,20972.0,127.6492,128.627,127.6228,128.354,20972.0
2019-08-07 11:00:00,145.56,146.16,145.07,145.75,12270.0,128.2306,128.7592,127.799,128.398,12270.0
2019-08-07 11:30:00,145.75,145.97,145.43,145.85,8829.0,128.398,128.5918,128.1161,128.4861,8829.0
2019-08-07 12:00:00,145.87,146.17,145.6,146.17,9116.0,128.5037,128.768,128.2659,128.768,9116.0
2019-08-07 12:30:00,145.96,146.64,145.91,146.43,10211.0,128.583,129.182,128.539,128.997,10211.0
2019-08-07 13:00:00,146.41,146.8,146.33,146.52,8189.0,128.9794,129.323,128.9089,129.0763,8189.0
2019-08-07 13:30:00,146.59,146.94,146.56,146.71,8331.0,129.138,129.4463,129.1116,129.2437,8331.0
2019-08-07 14:00:00,146.65,147.28,146.65,147.02,13052.0,129.1909,129.7458,129.1909,129.5168,13052.0
2019-08-07 14:30:00,146.98,147.22,146.89,147.2,17309.0,129.4816,129.693,129.4023,129.6754,17309.0
2019-08-07 15:00:00,147.25,147.29,146.83,147.27,17380.0,129.7194,129.7547,129.3494,129.737,17380.0
2019-08-07 15:30:00,147.38,147.78,146.65,146.89,32424.0,129.8339,130.1863,129.1909,129.4023,32424.0
2019-08-08 09:30:00,148.58,149.54,148.41,149.11,6279.0,130.8911,131.7368,130.7413,131.358,6279.0
2019-08-08 10:00:00,149.35,150.01,149.11,149.55,15543.0,131.5694,132.1508,131.358,131.7456,15543.0
2019-08-08 10:30:00,149.62,150.3,149.55,150.26,13314.0,131.8073,132.4063,131.7456,132.3711,13314.0
2019-08-08 11:00:00,150.22,150.3,149.87,150.09,9768.0,132.3358,132.4063,132.0275,132.2213,9768.0
2019-08-08 11:30:00,150.08,150.36,150.06,150.11,6706.0,132.2125,132.4592,132.1949,132.2389,6706.0
2019-08-08 12:00:00,150.17,150.66,150.14,150.56,9257.0,132.2918,132.7234,132.2654,132.6354,9257.0
2019-08-08 12:30:00,150.47,150.57,150.05,150.32,5191.0,132.5561,132.6442,132.1861,132.4239,5191.0
2019-08-08 13:00:00,150.25,150.57,149.61,149.61,6778.0,132.3623,132.6442,131.7985,131.7985,6778.0
2019-08-08 13:30:00,149.66,149.78,149.49,149.61,15297.0,131.8425,131.9482,131.6927,131.7985,15297.0
2019-08-08 14:00:00,149.5,149.75,149.28,149.28,13352.0,131.7016,131.9218,131.5077,131.5077,13352.0
2019-08-08 14:30:00,149.33,149.64,149.01,149.53,14354.0,131.5518,131.8249,131.2699,131.728,14354.0
2019-08-08 15:00:00,149.59,149.86,149.3,149.53,16439.0,131.7808,132.0187,131.5254,131.728,16439.0
2019-08-08 15:30:00,149.55,149.97,149.25,149.91,69072.0,131.7456,132.1156,131.4813,132.0627,69072.0
2019-08-09 09:30:00,149.14,149.24,148.66,148.66,3228.0,131.3844,131.4725,130.9616,130.9616,3228.0
2019-08-09 10:00:00,149.07,149.07,148.5,148.64,6795.0,131.3227,131.3227,130.8206,130.9439,6795.0
2019-08-09 10:30:00,148.53,149.39,148.52,149.25,3613.0,130.847,131.6046,130.8382,131.4813,3613.0
2019-08-09 11:00:00,149.14,149.14,148.5,148.7,40447.0,131.3844,131.3844,130.8206,130.9968,40447.0
2019-08-09 11:30:00,148.59,149.01,148.53,148.7,4353.0,130.8999,131.2699,130.847,130.9968,4353.0
2019-08-09 12:00:00,148.73,148.73,148.47,148.65,6453.0,131.0232,131.0232,130.7942,130.9527,6453.0
2019-08-09 12:30:00,148.69,149.21,148.44,148.91,4907.0,130.988,131.4461,130.7677,131.1818,4907.0
2019-08-09 13:00:00,149.02,149.13,148.74,149.0,3959.0,131.2787,131.3756,131.032,131.2611,3959.0
2019-08-09 13:30:00,149.13,149.3,148.76,148.88,7398.0,131.3756,131.5254,131.0497,131.1554,7398.0
2019-08-09 14:00:00,148.83,149.2,148.78,149.11,4158.0,131.1113,131.4373,131.0673,131.358,4158.0
2019-08-09 14:30:00,149.15,149.28,148.66,148.97,6214.0,131.3932,131.5077,130.9616,131.2346,6214.0
2019-08-09 15:00:00,149.05,149.39,148.87,149.0,3806.0,131.3051,131.6046,131.1466,131.2611,3806.0
2019-08-09 15:30:00,148.99,149.24,148.42,148.46,34496.0,131.2523,131.4725,130.7501,130.7854,34496.0
2019-08-12 09:30:00,147.29,147.84,147.12,147.31,12093.0,129.7547,130.2392,129.6049,129.7723,12093.0
2019-08-12 10:00:00,147.04,148.62,147.04,148.36,16627.0,129.5344,130.9263,129.5344,130.6973,16627.0
2019-08-12 10:30:00,148.42,148.58,148.23,148.52,8208.0,130.7501,130.8911,130.5827,130.8382,8208.0
2019-08-12 11:00:00,148.43,148.52,147.52,147.73,8772.0,130.7589,130.8382,129.9573,130.1423,8772.0
2019-08-12 11:30:00,147.59,147.96,147.42,147.7,3500.0,130.0189,130.3449,129.8692,130.1158,3500.0
2019-08-12 12:00:00,147.42,148.05,147.42,148.0,3477.0,129.8692,130.4242,129.8692,130.3801,3477.0
2019-08-12 12:30:00,147.99,147.99,147.5,147.52,11300.0,130.3713,130.3713,129.9397,129.9573,11300.0
2019-08-12 13:00:00,147.53,147.66,146.9,146.95,5809.0,129.9661,130.0806,129.4111,129.4551,5809.0
2019-08-12 13:30:00,147.03,147.24,146.9,147.24,11677.0,129.5256,129.7106,129.4111,129.7106,11677.0
2019-08-12 14:00:00,147.18,147.47,146.95,147.07,6921.0,129.6578,129.9132,129.4551,129.5609,6921.0
2019-08-12 14:30:00,147.05,147.17,146.83,147.01,8972.0,129.5432,129.6489,129.3494,129.508,8972.0
2019-08-12 15:00:00,147.12,147.4,146.93,147.38,5819.0,129.6049,129.8516,129.4375,129.8339,5819.0
2019-08-12 15:30:00,147.46,147.82,147.36,147.52,17981.0,129.9044,130.2216,129.8163,129.9573,17981.0
2019-08-13 09:30:00,147.03,149.11,146.95,149.11,6171.0,129.5256,131.358,129.4551,131.358,6171.0
2019-08-13 10:00:00,149.13,149.78,148.39,149.17,10872.0,131.3756,131.9482,130.7237,131.4108,10872.0
2019-08-13 10:30:00,149.17,149.67,148.59,148.82,5452.0,131.4108,131.8513,130.8999,131.1025,5452.0
2019-08-13 11:00:00,148.72,148.79,148.0,148.01,8405.0,131.0144,131.0761,130.3801,130.3889,8405.0
2019-08-13 11:30:00,148.08,148.65,147.67,148.42,7296.0,130.4506,130.9527,130.0894,130.7501,7296.0
2019-08-13 12:00:00,148.55,148.81,148.33,148.57,4300.0,130.8647,131.0937,130.6708,130.8823,4300.0
2019-08-13 12:30:00,148.56,148.57,148.21,148.45,6349.0,130.8735,130.8823,130.5651,130.7766,6349.0
2019-08-13 13:00:00,148.33,148.46,147.87,148.02,7208.0,130.6708,130.7854,130.2656,130.3978,7208.0
2019-08-13 13:30:00,148.07,148.33,147.88,148.06,5970.0,130.4418,130.6708,130.2744,130.433,5970.0
2019-08-13 14:00:00,148.01,148.21,147.57,147.57,3400.0,130.3889,130.5651,130.0013,130.0013,3400.0
2019-08-13 14:30:00,147.69,148.07,147.65,148.02,11407.0,130.107,130.4418,130.0718,130.3978,11407.0
2019-08-13 15:00:00,148.05,148.27,147.82,148.07,5845.0,130.4242,130.618,130.2216,130.4418,5845.0
2019-08-13 15:30:00,147.95,148.15,147.72,147.93,30048.0,130.3361,130.5123,130.1335,130.3185,30048.0
2019-08-14 09:30:00,145.15,146.82,145.15,146.46,7385.0,127.8694,129.3406,127.8694,129.0235,7385.0
2019-08-14 10:00:00,146.12,146.28,145.39,145.56,4704.0,128.724,128.8649,128.0809,128.2306,4704.0
2019-08-14 10:30:00,145.56,145.97,145.38,145.38,8803.0,128.2306,128.5918,128.0721,128.0721,8803.0
2019-08-14 11:00:00,145.23,145.82,145.16,145.65,19588.0,127.9399,128.4597,127.8782,128.3099,19588.0
2019-08-14 11:30:00,145.58,146.02,145.43,146.02,14948.0,128.2482,128.6359,128.1161,128.6359,14948.0
2019-08-14 12:00:00,145.84,145.89,145.32,145.32,7918.0,128.4773,128.5213,128.0192,128.0192,7918.0
2019-08-14 12:30:00,145.34,145.64,145.04,145.21,43474.0,128.0368,128.3011,127.7725,127.9223,43474.0
2019-08-14 13:00:00,145.16,145.44,144.51,145.44,9296.0,127.8782,128.1249,127.3056,128.1249,9296.0
2019-08-14 13:30:00,144.93,145.73,144.93,145.45,3751.0,127.6756,128.3804,127.6756,128.1337,3751.0
2019-08-14 14:00:00,145.45,145.56,145.03,145.37,3200.0,128.1337,128.2306,127.7637,128.0632,3200.0
2019-08-14 14:30:00,145.16,145.16,144.77,145.14,2100.0,127.8782,127.8782,127.5347,127.8606,2100.0
2019-08-14 15:00:00,144.92,145.3,144.39,144.98,6353.0,127.6668,128.0016,127.1999,127.7197,6353.0
2019-08-14 15:30:00,144.85,145.19,144.36,144.51,33096.0,127.6051,127.9047,127.1735,127.3056,33096.0
2019-08-15 09:30:00,145.22,146.24,144.42,146.24,7510.0,127.9311,128.8297,127.2263,128.8297,7510.0
2019-08-15 10:00:00,146.25,146.26,144.79,144.84,7604.0,128.8385,128.8473,127.5523,127.5963,7604.0
2019-08-15 10:30:00,144.81,145.2,144.49,144.69,8864.0,127.5699,127.9135,127.288,127.4642,8864.0
2019-08-15 11:00:00,144.68,144.84,144.26,144.66,22536.0,127.4554,127.5963,127.0854,127.4378,22536.0
2019-08-15 11:30:00,144.67,145.01,144.6,145.01,20300.0,127.4466,127.7461,127.3849,127.7461,20300.0
2019-08-15 12:00:00,144.89,145.35,144.82,144.93,7962.0,127.6404,128.0456,127.5787,127.6756,7962.0
2019-08-15 12:30:00,144.89,145.31,144.88,145.15,10548.0,127.6404,128.0104,127.6316,127.8694,10548.0
2019-08-15 13:00:00,145.3,145.3,144.96,144.96,14992.0,128.0016,128.0016,127.7021,127.7021,14992.0
2019-08-15 13:30:00,144.98,145.15,144.38,144.38,15868.0,127.7197,127.8694,127.1911,127.1911,15868.0
2019-08-15 14:00:00,144.38,145.31,144.38,145.05,17232.0,127.1911,128.0104,127.1911,127.7813,17232.0
2019-08-15 14:30:00,144.93,145.23,144.87,145.18,7635.0,127.6756,127.9399,127.6228,127.8959,7635.0
2019-08-15 15:00:00,145.36,145.41,144.97,145.15,8069.0,128.0544,128.0985,127.7109,127.8694,8069.0
2019-08-15 15:30:00,145.13,146.06,145.08,145.56,46144.0,127.8518,128.6711,127.8078,128.2306,46144.0
2019-08-16 09:30:00,145.97,147.01,145.77,146.81,23326.0,128.5918,129.508,128.4156,129.3318,23326.0
2019-08-16 10:00:00,146.77,147.3,146.5,147.04,4368.0,129.2966,129.7635,129.0587,129.5344,4368.0
2019-08-16 10:30:00,147.42,147.94,147.38,147.86,3420.0,129.8692,130.3273,129.8339,130.2568,3420.0
2019-08-16 11:00:00,147.91,148.09,147.59,147.94,3448.0,130.3008,130.4594,130.0189,130.3273,3448.0
2019-08-16 11:30:00,147.84,148.12,147.66,148.12,3015.0,130.2392,130.4858,130.0806,130.4858,3015.0
2019-08-16 12:00:00,147.98,148.14,147.72,147.75,4292.0,130.3625,130.5035,130.1335,130.1599,4292.0
2019-08-16 12:30:00,147.65,147.94,147.58,147.75,2189.0,130.0718,130.3273,130.0101,130.1599,2189.0
2019-08-16 13:00:00,147.78,147.98,147.77,147.82,3537.0,130.1863,130.3625,130.1775,130.2216,3537.0
2019-08-16 13:30:00,147.74,148.11,147.74,148.02,6155.0,130.1511,130.477,130.1511,130.3978,6155.0
2019-08-16 14:00:00,148.03,148.63,148.03,148.33,4017.0,130.4066,130.9351,130.4066,130.6708,4017.0
2019-08-16 14:30:00,148.27,148.42,148.09,148.42,5943.0,130.618,130.7501,130.4594,130.7501,5943.0
2019-08-16 15:00:00,148.45,148.82,148.35,148.58,8522.0,130.7766,131.1025,130.6885,130.8911,8522.0
2019-08-16 15:30:00,148.53,149.13,148.31,148.89,45510.0,130.847,131.3756,130.6532,131.1642,45510.0
2019-08-19 09:30:00,150.49,150.63,149.15,149.57,31038.0,132.5737,132.697,131.3932,131.7632,31038.0
2019-08-19 10:00:00,149.56,149.56,148.13,148.39,5863.0,131.7544,131.7544,130.4947,130.7237,5863.0
2019-08-19 10:30:00,148.4,148.51,148.05,148.14,3889.0,130.7325,130.8294,130.4242,130.5035,3889.0
2019-08-19 11:00:00,148.25,149.12,148.25,149.12,7335.0,130.6004,131.3668,130.6004,131.3668,7335.0
2019-08-19 11:30:00,149.08,149.14,148.85,149.02,4114.0,131.3316,131.3844,131.1289,131.2787,4114.0
2019-08-19 12:00:00,149.0,149.19,148.92,149.03,3500.0,131.2611,131.4285,131.1906,131.2875,3500.0
2019-08-19 12:30:00,148.98,149.23,148.95,149.22,3763.0,131.2435,131.4637,131.217,131.4549,3763.0
2019-08-19 13:00:00,149.1,149.31,149.0,149.22,4973.0,131.3492,131.5342,131.2611,131.4549,4973.0
2019-08-19 13:30:00,149.25,149.65,149.14,149.52,7448.0,131.4813,131.8337,131.3844,131.7192,7448.0
2019-08-19 14:00:00,149.61,149.88,149.4,149.88,5568.0,131.7985,132.0363,131.6135,132.0363,5568.0
2019-08-19 14:30:00,149.87,150.18,149.87,150.0,9484.0,132.0275,132.3006,132.0275,132.142,9484.0
2019-08-19 15:00:00,150.04,150.25,149.9,150.25,11928.0,132.1773,132.3623,132.0539,132.3623,11928.0
2019-08-19 15:30:00,150.25,150.25,149.28,149.48,45219.0,132.3623,132.3623,131.5077,131.6839,45219.0
2019-08-20 09:30:00,149.36,149.36,147.84,148.45,5878.0,131.5782,131.5782,130.2392,130.7766,5878.0
2019-08-20 10:00:00,148.3,149.24,148.22,149.24,10313.0,130.6444,131.4725,130.5739,131.4725,10313.0
2019-08-20 10:30:00,149.24,149.97,149.14,149.96,6977.0,131.4725,132.1156,131.3844,132.1068,6977.0
2019-08-20 11:00:00,150.06,150.07,149.72,149.72,20227.0,132.1949,132.2037,131.8954,131.8954,20227.0
2019-08-20 11:30:00,149.69,149.69,149.05,149.06,11611.0,131.8689,131.8689,131.3051,131.3139,11611.0
2019-08-20 12:00:00,149.18,149.61,149.18,149.56,10431.0,131.4196,131.7985,131.4196,131.7544,10431.0
2019-08-20 12:30:00,149.46,149.81,149.46,149.66,5592.0,131.6663,131.9746,131.6663,131.8425,5592.0
2019-08-20 13:00:00,149.62,149.73,149.46,149.46,7939.0,131.8073,131.9042,131.6663,131.6663,7939.0
2019-08-20 13:30:00,149.28,149.38,148.89,148.96,4479.0,131.5077,131.5958,131.1642,131.2258,4479.0
2019-08-20 14:00:00,149.0,149.01,148.53,148.61,4924.0,131.2611,131.2699,130.847,130.9175,4924.0
2019-08-20 14:30:00,148.61,148.79,148.45,148.59,8724.0,130.9175,131.0761,130.7766,130.8999,8724.0
2019-08-20 15:00:00,148.51,148.58,148.17,148.58,11094.0,130.8294,130.8911,130.5299,130.8911,11094.0
2019-08-20 15:30:00,148.6,148.85,147.82,147.88,65977.0,130.9087,131.1289,130.2216,130.2744,65977.0
2019-08-21 09:30:00,148.83,150.08,148.19,148.78,7482.0,131.1113,132.2125,130.5475,131.0673,7482.0
2019-08-21 10:00:00,148.67,148.86,148.2,148.21,4920.0,130.9704,131.1377,130.5563,130.5651,4920.0
2019-08-21 10:30:00,148.08,148.58,147.89,148.44,14671.0,130.4506,130.8911,130.2832,130.7677,14671.0
2019-08-21 11:00:00,148.37,148.67,148.23,148.5,25228.0,130.7061,130.9704,130.5827,130.8206,25228.0
2019-08-21 11:30:00,148.54,148.82,148.38,148.82,14538.0,130.8558,131.1025,130.7149,131.1025,14538.0
2019-08-21 12:00:00,148.68,148.83,148.45,148.71,12239.0,130.9792,131.1113,130.7766,131.0056,12239.0
2019-08-21 12:30:00,148.86,149.3,148.6,149.11,28066.0,131.1377,131.5254,130.9087,131.358,28066.0
2019-08-21 13:00:00,149.08,149.95,149.07,149.74,8212.0,131.3316,132.098,131.3227,131.913,8212.0
2019-08-21 13:30:00,149.67,149.83,149.27,149.28,13623.0,131.8513,131.9923,131.4989,131.5077,13623.0
2019-08-21 14:00:00,149.27,149.43,149.12,149.18,4903.0,131.4989,131.6399,131.3668,131.4196,4903.0
2019-08-21 14:30:00,149.21,149.21,148.8,148.81,5007.0,131.4461,131.4461,131.0849,131.0937,5007.0
2019-08-21 15:00:00,148.77,148.87,148.64,148.78,7662.0,131.0585,131.1466,130.9439,131.0673,7662.0
2019-08-21 15:30:00,148.78,149.43,148.74,149.08,33614.0,131.0673,131.6399,131.032,131.3316,33614.0
2019-08-22 09:30:00,149.63,150.85,149.35,149.87,3371.0,131.8161,132.8908,131.5694,132.0275,3371.0
2019-08-22 10:00:00,149.59,149.9,148.81,148.81,1801.0,131.7808,132.0539,131.0937,131.0937,1801.0
2019-08-22 10:30:00,148.79,148.79,148.1,148.1,4835.0,131.0761,131.0761,130.4682,130.4682,4835.0
2019-08-22 11:00:00,148.17,148.86,148.11,148.73,4813.0,130.5299,131.1377,130.477,131.0232,4813.0
2019-08-22 11:30:00,148.87,149.45,148.81,148.87,2719.0,131.1466,131.6575,131.0937,131.1466,2719.0
2019-08-22 12:00:00,149.08,149.29,148.98,149.14,3157.0,131.3316,131.5166,131.2435,131.3844,3157.0
2019-08-22 12:30:00,149.2,149.23,148.94,149.22,2106.0,131.4373,131.4637,131.2082,131.4549,2106.0
2019-08-22 13:00:00,149.16,149.4,149.05,149.22,4424.0,131.402,131.6135,131.3051,131.4549,4424.0
2019-08-22 13:30:00,149.42,149.7,149.29,149.59,4901.0,131.6311,131.8777,131.5166,131.7808,4901.0
2019-08-22 14:00:00,149.59,150.37,149.51,150.15,24511.0,131.7808,132.468,131.7104,132.2742,24511.0
2019-08-22 14:30:00,150.23,150.44,150.05,150.34,5503.0,132.3446,132.5296,132.1861,132.4415,5503.0
2019-08-22 15:00:00,150.21,150.27,149.77,149.96,8495.0,132.327,132.3799,131.9394,132.1068,8495.0
2019-08-22 15:30:00,149.85,150.25,149.73,149.89,32495.0,132.0099,132.3623,131.9042,132.0451,32495.0
2019-08-23 09:30:00,149.15,150.73,148.66,150.57,6868.0,131.3932,132.7851,130.9616,132.6442,6868.0
2019-08-23 10:00:00,150.02,151.51,150.02,151.4,14572.0,132.1596,133.4723,132.1596,133.3754,14572.0
2019-08-23 10:30:00,151.32,151.64,150.98,151.19,11946.0,133.3049,133.5868,133.0054,133.1904,11946.0
2019-08-23 11:00:00,151.12,151.12,149.16,149.81,13014.0,133.1287,133.1287,131.402,131.9746,13014.0
2019-08-23 11:30:00,149.61,149.62,148.56,148.58,13355.0,131.7985,131.8073,130.8735,130.8911,13355.0
2019-08-23 12:00:00,148.53,148.81,148.36,148.57,8891.0,130.847,131.0937,130.6973,130.8823,8891.0
2019-08-23 12:30:00,148.57,148.94,148.22,148.28,9376.0,130.8823,131.2082,130.5739,130.6268,9376.0
2019-08-23 13:00:00,148.25,148.47,147.83,148.06,7325.0,130.6004,130.7942,130.2304,130.433,7325.0
2019-08-23 13:30:00,148.11,148.63,147.97,148.6,6501.0,130.477,130.9351,130.3537,130.9087,6501.0
2019-08-23 14:00:00,148.56,149.06,148.47,148.83,12308.0,130.8735,131.3139,130.7942,131.1113,12308.0
2019-08-23 14:30:00,148.9,149.07,148.09,148.3,11279.0,131.173,131.3227,130.4594,130.6444,11279.0
2019-08-23 15:00:00,148.27,148.33,147.85,148.09,7658.0,130.618,130.6708,130.248,130.4594,7658.0
2019-08-23 15:30:00,148.06,148.06,146.92,147.31,35805.0,130.433,130.433,129.4287,129.7723,35805.0
2019-08-26 09:30:00,148.38,148.47,147.91,148.22,2814.0,130.7149,130.7942,130.3008,130.5739,2814.0
2019-08-26 10:00:00,148.1,148.1,146.89,147.4,7962.0,130.4682,130.4682,129.4023,129.8516,7962.0
2019-08-26 10:30:00,147.64,147.9,147.26,147.9,2417.0,130.063,130.292,129.7282,130.292,2417.0
2019-08-26 11:00:00,147.92,148.5,147.92,148.44,3200.0,130.3097,130.8206,130.3097,130.7677,3200.0
2019-08-26 11:30:00,148.31,148.55,148.22,148.47,2976.0,130.6532,130.8647,130.5739,130.7942,2976.0
2019-08-26 12:00:00,148.36,149.21,148.36,148.74,3754.0,130.6973,131.4461,130.6973,131.032,3754.0
2019-08-26 12:30:00,148.76,149.08,148.59,149.08,4547.0,131.0497,131.3316,130.8999,131.3316,4547.0
2019-08-26 13:00:00,149.12,149.15,148.84,148.89,3580.0,131.3668,131.3932,131.1201,131.1642,3580.0
2019-08-26 13:30:00,148.85,148.89,148.58,148.81,7972.0,131.1289,131.1642,130.8911,131.0937,7972.0
2019-08-26 14:00:00,148.68,148.8,148.58,148.69,2890.0,130.9792,131.0849,130.8911,130.988,2890.0
2019-08-26 14:30:00,148.62,148.68,148.54,148.61,3049.0,130.9263,130.9792,130.8558,130.9175,3049.0
2019-08-26 15:00:00,148.67,149.06,148.64,149.0,5090.0,130.9704,131.3139,130.9439,131.2611,5090.0
2019-08-26 15:30:00,149.1,149.36,148.69,149.36,25619.0,131.3492,131.5782,130.988,131.5782,25619.0
2019-08-27 09:30:00,149.54,150.22,149.3,149.45,6675.0,131.7368,132.3358,131.5254,131.6575,6675.0
2019-08-27 10:00:00,149.5,149.58,148.85,148.89,3570.0,131.7016,131.772,131.1289,131.1642,3570.0
2019-08-27 10:30:00,148.84,148.98,148.34,148.74,5475.0,131.1201,131.2435,130.6797,131.032,5475.0
2019-08-27 11:00:00,148.78,149.07,148.16,148.16,6147.0,131.0673,131.3227,130.5211,130.5211,6147.0
2019-08-27 11:30:00,148.15,148.4,147.87,147.93,7432.0,130.5123,130.7325,130.2656,130.3185,7432.0
2019-08-27 12:00:00,148.01,148.12,147.53,147.62,9669.0,130.3889,130.4858,129.9661,130.0454,9669.0
2019-08-27 12:30:00,147.62,147.62,147.19,147.19,2430.0,130.0454,130.0454,129.6666,129.6666,2430.0
2019-08-27 13:00:00,147.23,147.77,147.16,147.73,5494.0,129.7018,130.1775,129.6401,130.1423,5494.0
2019-08-27 13:30:00,147.75,148.52,147.75,148.52,8810.0,130.1599,130.8382,130.1599,130.8382,8810.0
2019-08-27 14:00:00,148.61,148.73,148.14,148.56,10099.0,130.9175,131.0232,130.5035,130.8735,10099.0
2019-08-27 14:30:00,148.52,149.03,148.44,148.91,10297.0,130.8382,131.2875,130.7677,131.1818,10297.0
2019-08-27 15:00:00,148.97,149.12,148.79,148.84,15380.0,131.2346,131.3668,131.0761,131.1201,15380.0
2019-08-27 15:30:00,148.79,149.15,148.53,148.69,54539.0,131.0761,131.3932,130.847,130.988,54539.0
2019-08-28 09:30:00,148.19,149.49,147.73,149.47,9840.0,130.5475,131.6927,130.1423,131.6751,9840.0
2019-08-28 10:00:00,149.4,149.83,148.99,149.49,13064.0,131.6135,131.9923,131.2523,131.6927,13064.0
2019-08-28 10:30:00,149.52,149.86,149.31,149.61,12575.0,131.7192,132.0187,131.5342,131.7985,12575.0
2019-08-28 11:00:00,149.66,150.35,149.45,150.22,10803.0,131.8425,132.4504,131.6575,132.3358,10803.0
2019-08-28 11:30:00,150.18,150.39,149.84,150.02,15932.0,132.3006,132.4856,132.0011,132.1596,15932.0
2019-08-28 12:00:00,149.95,150.16,149.78,149.98,7390.0,132.098,132.283,131.9482,132.1244,7390.0
2019-08-28 12:30:00,149.89,150.34,149.76,150.27,8035.0,132.0451,132.4415,131.9306,132.3799,8035.0
2019-08-28 13:00:00,150.25,150.3,149.62,149.94,13244.0,132.3623,132.4063,131.8073,132.0892,13244.0
2019-08-28 13:30:00,149.94,150.04,149.63,149.71,11221.0,132.0892,132.1773,131.8161,131.8866,11221.0
2019-08-28 14:00:00,149.74,150.09,149.7,150.09,6869.0,131.913,132.2213,131.8777,132.2213,6869.0
2019-08-28 14:30:00,150.06,150.17,149.89,149.97,9488.0,132.1949,132.2918,132.0451,132.1156,9488.0
2019-08-28 15:00:00,149.92,150.19,149.83,149.83,9971.0,132.0715,132.3094,131.9923,131.9923,9971.0
2019-08-28 15:30:00,149.89,150.31,149.81,150.31,49080.0,132.0451,132.4151,131.9746,132.4151,49080.0
2019-08-29 09:30:00,151.57,152.0,150.98,151.75,8946.0,133.5251,133.9039,133.0054,133.6837,8946.0
2019-08-29 10:00:00,151.78,152.26,151.53,151.68,19482.0,133.7101,134.133,133.4899,133.622,19482.0
2019-08-29 10:30:00,151.59,151.88,151.19,151.5,26091.0,133.5427,133.7982,133.1904,133.4634,26091.0
2019-08-29 11:00:00,151.47,151.66,151.17,151.59,8085.0,133.437,133.6044,133.1727,133.5427,8085.0
2019-08-29 11:30:00,151.5,151.93,151.5,151.64,4910.0,133.4634,133.8423,133.4634,133.5868,4910.0
2019-08-29 12:00:00,151.64,151.67,151.44,151.5,3403.0,133.5868,133.6132,133.4106,133.4634,3403.0
2019-08-29 12:30:00,151.51,152.0,151.51,151.84,3700.0,133.4723,133.9039,133.4723,133.763,3700.0
2019-08-29 13:00:00,151.88,152.01,151.79,151.87,6683.0,133.7982,133.9127,133.7189,133.7894,6683.0
2019-08-29 13:30:00,151.87,151.89,151.62,151.79,4623.0,133.7894,133.807,133.5692,133.7189,4623.0
2019-08-29 14:00:00,151.8,151.92,151.73,151.77,5674.0,133.7277,133.8334,133.6661,133.7013,5674.0
2019-08-29 14:30:00,151.69,151.69,151.32,151.49,4801.0,133.6308,133.6308,133.3049,133.4546,4801.0
2019-08-29 15:00:00,151.63,151.63,151.3,151.45,9100.0,133.578,133.578,133.2873,133.4194,9100.0
2019-08-29 15:30:00,151.46,151.89,151.36,151.74,34649.0,133.4282,133.807,133.3401,133.6749,34649.0
2019-08-30 09:30:00,152.2,152.37,151.95,152.23,6698.0,134.0801,134.2299,133.8599,134.1065,6698.0
2019-08-30 10:00:00,152.28,153.0,152.26,152.87,35958.0,134.1506,134.7849,134.133,134.6703,35958.0
2019-08-30 10:30:00,152.94,152.94,152.5,152.56,22830.0,134.732,134.732,134.3444,134.3972,22830.0
2019-08-30 11:00:00,152.5,152.85,152.25,152.85,40560.0,134.3444,134.6527,134.1242,134.6527,40560.0
2019-08-30 11:30:00,152.64,153.17,152.63,152.94,13746.0,134.4677,134.9346,134.4589,134.732,13746.0
2019-08-30 12:00:00,152.8,153.12,152.71,153.12,3252.0,134.6087,134.8906,134.5294,134.8906,3252.0
2019-08-30 12:30:00,153.14,153.5,152.98,153.3,5134.0,134.9082,135.2253,134.7672,135.0491,5134.0
2019-08-30 13:00:00,153.29,153.58,153.11,153.48,10820.0,135.0403,135.2958,134.8818,135.2077,10820.0
2019-08-30 13:30:00,153.5,153.67,153.36,153.6,14701.0,135.2253,135.3751,135.102,135.3134,14701.0
2019-08-30 14:00:00,153.59,153.67,153.4,153.62,6859.0,135.3046,135.3751,135.1372,135.3311,6859.0
2019-08-30 14:30:00,153.57,153.61,153.25,153.49,14170.0,135.287,135.3222,135.0051,135.2165,14170.0
2019-08-30 15:00:00,153.49,153.71,153.4,153.7,23550.0,135.2165,135.4103,135.1372,135.4015,23550.0
2019-08-30 15:30:00,153.7,154.08,153.37,153.89,63114.0,135.4015,135.7363,135.1108,135.5689,63114.0
2019-09-03 09:30:00,153.16,153.32,152.32,152.46,18936.0,134.9258,135.0668,134.1858,134.3092,18936.0
2019-09-03 10:00:00,152.38,152.38,151.4,152.02,13414.0,134.2387,134.2387,133.3754,133.9215,13414.0
2019-09-03 10:30:00,152.02,152.16,151.54,151.54,29259.0,133.9215,134.0449,133.4987,133.4987,29259.0
2019-09-03 11:00:00,151.61,151.67,150.97,151.2,10130.0,133.5603,133.6132,132.9965,133.1992,10130.0
2019-09-03 11:30:00,151.28,151.41,150.99,151.33,7371.0,133.2696,133.3842,133.0142,133.3137,7371.0
2019-09-03 12:00:00,151.27,151.27,150.91,151.22,6692.0,133.2608,133.2608,132.9437,133.2168,6692.0
2019-09-03 12:30:00,151.16,151.42,150.94,151.02,7570.0,133.1639,133.393,132.9701,133.0406,7570.0
2019-09-03 13:00:00,150.97,151.28,150.84,151.16,6792.0,132.9965,133.2696,132.882,133.1639,6792.0
2019-09-03 13:30:00,151.25,151.26,150.77,150.92,7277.0,133.2432,133.252,132.8204,132.9525,7277.0
2019-09-03 14:00:00,150.86,151.08,150.79,150.84,7608.0,132.8996,133.0934,132.838,132.882,7608.0
2019-09-03 14:30:00,150.99,151.29,150.97,151.27,8184.0,133.0142,133.2784,132.9965,133.2608,8184.0
2019-09-03 15:00:00,151.17,151.65,151.07,151.64,10345.0,133.1727,133.5956,133.0846,133.5868,10345.0
2019-09-03 15:30:00,151.63,152.34,151.56,152.3,72465.0,133.578,134.2034,133.5163,134.1682,72465.0
2019-09-04 09:30:00,153.65,154.87,152.32,154.77,17063.0,135.3575,136.4322,134.1858,136.3441,17063.0
2019-09-04 10:00:00,154.68,155.35,154.44,154.58,21513.0,136.2649,136.8551,136.0534,136.1768,21513.0
2019-09-04 10:30:00,154.58,154.77,154.22,154.46,38534.0,136.1768,136.3441,135.8596,136.071,38534.0
2019-09-04 11:00:00,154.53,154.6,154.12,154.52,7698.0,136.1327,136.1944,135.7715,136.1239,7698.0
2019-09-04 11:30:00,154.49,154.57,154.21,154.34,6168.0,136.0975,136.168,135.8508,135.9653,6168.0
2019-09-04 12:00:00,154.34,154.47,153.9,154.0,7702.0,135.9653,136.0799,135.5777,135.6658,7702.0
2019-09-04 12:30:00,154.01,154.13,153.91,154.03,5201.0,135.6746,135.7803,135.5865,135.6922,5201.0
2019-09-04 13:00:00,153.9,153.9,153.51,153.82,37248.0,135.5777,135.5777,135.2341,135.5072,37248.0
2019-09-04 13:30:00,154.06,154.07,153.43,153.75,6173.0,135.7187,135.7275,135.1637,135.4456,6173.0
2019-09-04 14:00:00,153.62,154.0,153.46,153.98,11486.0,135.3311,135.6658,135.1901,135.6482,11486.0
2019-09-04 14:30:00,154.11,154.11,153.91,153.91,3700.0,135.7627,135.7627,135.5865,135.5865,3700.0
2019-09-04 15:00:00,154.13,154.21,153.94,154.0,10217.0,135.7803,135.8508,135.613,135.6658,10217.0
2019-09-04 15:30:00,154.06,154.28,153.87,153.9,37296.0,135.7187,135.9125,135.5513,135.5777,37296.0
2019-09-05 09:30:00,154.0,156.22,153.83,156.09,52876.0,135.6658,137.6215,135.5161,137.507,52876.0
2019-09-05 10:00:00,156.23,157.23,156.23,156.25,28650.0,137.6303,138.5113,137.6303,137.6479,28650.0
2019-09-05 10:30:00,156.14,156.4,155.85,155.95,10580.0,137.551,137.7801,137.2956,137.3837,10580.0
2019-09-05 11:00:00,155.96,155.96,154.95,155.01,7947.0,137.3925,137.3925,136.5027,136.5556,7947.0
2019-09-05 11:30:00,155.01,155.31,154.93,154.94,3753.0,136.5556,136.8199,136.4851,136.4939,3753.0
2019-09-05 12:00:00,154.78,154.92,154.73,154.74,3457.0,136.353,136.4763,136.3089,136.3177,3457.0
2019-09-05 12:30:00,154.7,154.94,154.46,154.81,4810.0,136.2825,136.4939,136.071,136.3794,4810.0
2019-09-05 13:00:00,154.77,154.85,154.63,154.73,5036.0,136.3441,136.4146,136.2208,136.3089,5036.0
2019-09-05 13:30:00,154.61,155.24,154.61,155.24,9340.0,136.2032,136.7582,136.2032,136.7582,9340.0
2019-09-05 14:00:00,155.24,155.38,155.0,155.0,8042.0,136.7582,136.8815,136.5468,136.5468,8042.0
2019-09-05 14:30:00,154.98,155.5,154.79,155.37,9622.0,136.5291,136.9872,136.3618,136.8727,9622.0
2019-09-05 15:00:00,155.52,155.8,155.4,155.8,9703.0,137.0049,137.2515,136.8991,137.2515,9703.0
2019-09-05 15:30:00,155.99,156.05,154.77,155.08,73145.0,137.4189,137.4718,136.3441,136.6172,73145.0
2019-09-06 09:30:00,155.33,155.87,155.27,155.47,12897.0,136.8375,137.3132,136.7846,136.9608,12897.0
2019-09-06 10:00:00,155.42,156.02,155.18,155.85,3222.0,136.9168,137.4453,136.7053,137.2956,3222.0
2019-09-06 10:30:00,155.96,156.44,155.66,156.43,15220.0,137.3925,137.8153,137.1282,137.8065,15220.0
2019-09-06 11:00:00,156.53,156.72,156.1,156.1,12813.0,137.8946,138.062,137.5158,137.5158,12813.0
2019-09-06 11:30:00,156.1,156.36,156.1,156.23,5209.0,137.5158,137.7448,137.5158,137.6303,5209.0
2019-09-06 12:00:00,156.31,156.53,156.06,156.5,4030.0,137.7008,137.8946,137.4806,137.8682,4030.0
2019-09-06 12:30:00,156.44,156.68,156.4,156.68,5754.0,137.8153,138.0267,137.7801,138.0267,5754.0
2019-09-06 13:00:00,156.54,156.98,156.46,156.91,4133.0,137.9034,138.291,137.8329,138.2294,4133.0
2019-09-06 13:30:00,157.01,157.07,156.74,156.95,4802.0,138.3175,138.3703,138.0796,138.2646,4802.0
2019-09-06 14:00:00,156.78,156.78,156.33,156.33,3051.0,138.1148,138.1148,137.7184,137.7184,3051.0
2019-09-06 14:30:00,156.2,156.39,155.79,156.12,14401.0,137.6039,137.7713,137.2427,137.5334,14401.0
2019-09-06 15:00:00,156.09,156.28,156.07,156.24,10113.0,137.507,137.6744,137.4894,137.6391,10113.0
2019-09-06 15:30:00,156.3,156.54,155.82,155.85,46920.0,137.692,137.9034,137.2691,137.2956,46920.0
2019-09-09 09:30:00,156.76,156.89,155.31,156.03,16482.0,138.0972,138.2117,136.8199,137.4541,16482.0
2019-09-09 10:00:00,155.81,156.91,155.81,156.77,6005.0,137.2603,138.2294,137.2603,138.106,6005.0
2019-09-09 10:30:00,156.73,157.43,156.65,157.16,44910.0,138.0708,138.6875,138.0003,138.4496,44910.0
2019-09-09 11:00:00,157.28,157.55,157.19,157.25,8108.0,138.5553,138.7932,138.476,138.5289,8108.0
2019-09-09 11:30:00,157.12,157.28,156.94,157.09,12012.0,138.4144,138.5553,138.2558,138.3879,12012.0
2019-09-09 12:00:00,157.14,157.58,156.84,156.95,9541.0,138.432,138.8196,138.1677,138.2646,9541.0
2019-09-09 12:30:00,156.87,156.87,156.49,156.8,4496.0,138.1941,138.1941,137.8594,138.1325,4496.0
2019-09-09 13:00:00,156.81,156.95,156.59,156.67,3098.0,138.1413,138.2646,137.9475,138.0179,3098.0
2019-09-09 13:30:00,156.56,157.01,156.45,156.83,9446.0,137.921,138.3175,137.8241,138.1589,9446.0
2019-09-09 14:00:00,156.93,157.45,156.89,157.45,7854.0,138.247,138.7051,138.2117,138.7051,7854.0
2019-09-09 14:30:00,157.64,158.12,157.5,158.03,17704.0,138.8725,139.2953,138.7491,139.216,17704.0
2019-09-09 15:00:00,158.04,158.36,157.98,158.23,10385.0,139.2248,139.5067,139.172,139.3922,10385.0
2019-09-09 15:30:00,158.24,158.38,157.96,158.22,34044.0,139.401,139.5244,139.1544,139.3834,34044.0
2019-09-10 09:30:00,158.59,158.79,156.91,157.26,16341.0,139.7094,139.8855,138.2294,138.5377,16341.0
2019-09-10 10:00:00,157.1,157.58,156.81,157.57,12171.0,138.3967,138.8196,138.1413,138.8108,12171.0
2019-09-10 10:30:00,157.14,157.68,156.15,156.45,13090.0,138.432,138.9077,137.5598,137.8241,13090.0
2019-09-10 11:00:00,156.4,157.18,156.13,157.09,7312.0,137.7801,138.4672,137.5422,138.3879,7312.0
2019-09-10 11:30:00,157.13,157.92,157.12,157.46,12606.0,138.4232,139.1191,138.4144,138.7139,12606.0
2019-09-10 12:00:00,157.43,158.3,157.38,158.24,5596.0,138.6875,139.4539,138.6434,139.401,5596.0
2019-09-10 12:30:00,158.23,158.82,158.22,158.31,7186.0,139.3922,139.912,139.3834,139.4627,7186.0
2019-09-10 13:00:00,158.35,158.41,157.86,158.15,7889.0,139.4979,139.5508,139.0663,139.3217,7889.0
2019-09-10 13:30:00,158.21,158.56,158.21,158.48,7083.0,139.3746,139.6829,139.3746,139.6125,7083.0
2019-09-10 14:00:00,158.31,158.32,157.9,158.0,9473.0,139.4627,139.4715,139.1015,139.1896,9473.0
2019-09-10 14:30:00,158.06,158.09,157.61,157.81,10939.0,139.2425,139.2689,138.846,139.0222,10939.0
2019-09-10 15:00:00,157.82,158.05,157.67,157.86,11827.0,139.031,139.2336,138.8989,139.0663,11827.0
2019-09-10 15:30:00,157.86,158.1,157.51,158.1,45751.0,139.0663,139.2777,138.7579,139.2777,45751.0
2019-09-11 09:30:00,158.72,158.82,156.65,158.08,9151.0,139.8239,139.912,138.0003,139.2601,9151.0
2019-09-11 10:00:00,158.0,158.94,157.88,158.76,17564.0,139.1896,140.0177,139.0839,139.8591,17564.0
2019-09-11 10:30:00,158.49,158.88,158.19,158.68,7035.0,139.6213,139.9648,139.357,139.7886,7035.0
2019-09-11 11:00:00,158.64,158.77,158.14,158.51,5677.0,139.7534,139.8679,139.3129,139.6389,5677.0
2019-09-11 11:30:00,158.48,158.63,157.78,158.36,11595.0,139.6125,139.7446,138.9958,139.5067,11595.0
2019-09-11 12:00:00,158.43,158.79,158.4,158.44,32250.0,139.5684,139.8855,139.542,139.5772,32250.0
2019-09-11 12:30:00,158.52,158.56,158.28,158.37,4043.0,139.6477,139.6829,139.4363,139.5155,4043.0
2019-09-11 13:00:00,158.48,158.85,158.48,158.84,1400.0,139.6125,139.9384,139.6125,139.9296,1400.0
2019-09-11 13:30:00,158.73,158.89,158.66,158.89,4601.0,139.8327,139.9736,139.771,139.9736,4601.0
2019-09-11 14:00:00,158.83,159.09,158.69,158.84,8913.0,139.9208,140.1498,139.7975,139.9296,8913.0
2019-09-11 14:30:00,158.79,158.91,158.69,158.75,3656.0,139.8855,139.9913,139.7975,139.8503,3656.0
2019-09-11 15:00:00,158.79,159.15,158.66,158.78,6027.0,139.8855,140.2027,139.771,139.8767,6027.0
2019-09-11 15:30:00,158.8,159.3,158.63,159.26,24522.0,139.8944,140.3348,139.7446,140.2996,24522.0
2019-09-12 09:30:00,159.43,159.43,158.35,158.81,3972.0,140.4494,140.4494,139.4979,139.9032,3972.0
2019-09-12 10:00:00,158.62,159.34,158.3,159.16,7119.0,139.7358,140.3701,139.4539,140.2115,7119.0
2019-09-12 10:30:00,158.66,159.01,157.98,158.31,10231.0,139.771,140.0794,139.172,139.4627,10231.0
2019-09-12 11:00:00,158.0,158.57,157.73,158.51,11490.0,139.1896,139.6917,138.9517,139.6389,11490.0
2019-09-12 11:30:00,158.43,159.05,158.3,159.05,10827.0,139.5684,140.1146,139.4539,140.1146,10827.0
2019-09-12 12:00:00,159.01,159.36,158.93,159.26,7468.0,140.0794,140.3877,140.0089,140.2996,7468.0
2019-09-12 12:30:00,159.15,159.41,158.98,159.31,10153.0,140.2027,140.4317,140.0529,140.3436,10153.0
2019-09-12 13:00:00,159.31,159.5,159.1,159.26,8024.0,140.3436,140.511,140.1586,140.2996,8024.0
2019-09-12 13:30:00,159.3,159.33,158.85,158.94,8940.0,140.3348,140.3613,139.9384,140.0177,8940.0
2019-09-12 14:00:00,158.96,159.28,158.89,158.92,12057.0,140.0353,140.3172,139.9736,140.0001,12057.0
2019-09-12 14:30:00,158.99,159.39,158.93,159.08,9028.0,140.0617,140.4141,140.0089,140.141,9028.0
2019-09-12 15:00:00,159.14,159.61,159.12,159.36,13639.0,140.1939,140.6079,140.1763,140.3877,13639.0
2019-09-12 15:30:00,159.33,159.5,158.9,159.17,42953.0,140.3613,140.511,139.9825,140.2203,42953.0
2019-09-13 09:30:00,159.53,161.01,159.53,160.0,11195.0,140.5374,141.8412,140.5374,140.9515,11195.0
2019-09-13 10:00:00,159.77,160.29,159.15,159.82,7790.0,140.7489,141.207,140.2027,140.7929,7790.0
2019-09-13 10:30:00,159.71,159.93,158.69,159.08,21841.0,140.696,140.8898,139.7975,140.141,21841.0
2019-09-13 11:00:00,159.05,160.14,158.87,159.67,61052.0,140.1146,141.0748,139.956,140.6608,61052.0
2019-09-13 11:30:00,159.74,160.35,159.56,159.78,37391.0,140.7224,141.2598,140.5639,140.7577,37391.0
2019-09-13 12:00:00,159.84,160.1,159.59,159.73,6292.0,140.8105,141.0396,140.5903,140.7136,6292.0
2019-09-13 12:30:00,159.75,159.81,159.57,159.75,4302.0,140.7313,140.7841,140.5727,140.7313,4302.0
2019-09-13 13:00:00,159.66,159.77,159.6,159.69,5219.0,140.652,140.7489,140.5991,140.6784,5219.0
2019-09-13 13:30:00,159.7,159.74,159.36,159.53,2701.0,140.6872,140.7224,140.3877,140.5374,2701.0
2019-09-13 14:00:00,159.59,159.75,159.52,159.73,4212.0,140.5903,140.7313,140.5286,140.7136,4212.0
2019-09-13 14:30:00,159.75,159.75,159.39,159.4,4370.0,140.7313,140.7313,140.4141,140.4229,4370.0
2019-09-13 15:00:00,159.43,159.43,159.08,159.38,17504.0,140.4494,140.4494,140.141,140.4053,17504.0
2019-09-13 15:30:00,159.34,159.61,159.25,159.58,50233.0,140.3701,140.6079,140.2908,140.5815,50233.0
2019-09-16 09:30:00,158.78,159.64,158.78,159.45,11752.0,139.8767,140.6344,139.8767,140.467,11752.0
2019-09-16 10:00:00,159.44,159.72,158.72,158.72,5798.0,140.4582,140.7048,139.8239,139.8239,5798.0
2019-09-16 10:30:00,158.85,159.34,158.67,159.29,6905.0,139.9384,140.3701,139.7798,140.326,6905.0
2019-09-16 11:00:00,159.16,159.2,158.9,159.06,6410.0,140.2115,140.2467,139.9825,140.1234,6410.0
2019-09-16 11:30:00,158.9,158.97,158.18,158.18,5956.0,139.9825,140.0441,139.3482,139.3482,5956.0
2019-09-16 12:00:00,158.29,158.37,158.07,158.31,4100.0,139.4451,139.5155,139.2513,139.4627,4100.0
2019-09-16 12:30:00,158.39,158.56,158.31,158.51,5883.0,139.5332,139.6829,139.4627,139.6389,5883.0
2019-09-16 13:00:00,158.36,159.02,158.36,158.9,6828.0,139.5067,140.0882,139.5067,139.9825,6828.0
2019-09-16 13:30:00,158.99,159.16,158.74,159.0,18933.0,140.0617,140.2115,139.8415,140.0705,18933.0
2019-09-16 14:00:00,159.1,159.1,158.73,158.99,5774.0,140.1586,140.1586,139.8327,140.0617,5774.0
2019-09-16 14:30:00,158.98,159.16,158.72,158.72,5281.0,140.0529,140.2115,139.8239,139.8239,5281.0
2019-09-16 15:00:00,158.75,158.93,158.56,158.56,12350.0,139.8503,140.0089,139.6829,139.6829,12350.0
2019-09-16 15:30:00,158.51,158.94,158.5,158.7,31722.0,139.6389,140.0177,139.6301,139.8063,31722.0
2019-09-17 09:30:00,158.58,158.91,157.68,158.64,7863.0,139.7005,139.9913,138.9077,139.7534,7863.0
2019-09-17 10:00:00,158.55,158.7,158.1,158.15,5578.0,139.6741,139.8063,139.2777,139.3217,5578.0
2019-09-17 10:30:00,158.21,158.33,157.92,158.07,15924.0,139.3746,139.4803,139.1191,139.2513,15924.0
2019-09-17 11:00:00,158.13,158.55,158.02,158.41,7169.0,139.3041,139.6741,139.2072,139.5508,7169.0
2019-09-17 11:30:00,158.48,159.02,158.38,158.39,7707.0,139.6125,140.0882,139.5244,139.5332,7707.0
2019-09-17 12:00:00,158.42,158.51,158.32,158.49,6916.0,139.5596,139.6389,139.4715,139.6213,6916.0
2019-09-17 12:30:00,158.48,158.49,157.99,157.99,8987.0,139.6125,139.6213,139.1808,139.1808,8987.0
2019-09-17 13:00:00,157.9,158.5,157.9,158.5,19750.0,139.1015,139.6301,139.1015,139.6301,19750.0
2019-09-17 13:30:00,158.5,158.61,158.37,158.39,6327.0,139.6301,139.727,139.5155,139.5332,6327.0
2019-09-17 14:00:00,158.56,158.68,158.38,158.56,4574.0,139.6829,139.7886,139.5244,139.6829,4574.0
2019-09-17 14:30:00,158.65,158.86,158.58,158.8,6783.0,139.7622,139.9472,139.7005,139.8944,6783.0
2019-09-17 15:00:00,158.77,158.81,158.55,158.63,10210.0,139.8679,139.9032,139.6741,139.7446,10210.0
2019-09-17 15:30:00,158.7,159.07,158.7,158.86,43578.0,139.8063,140.1322,139.8063,139.9472,43578.0
2019-09-18 09:30:00,158.58,159.0,157.92,158.58,6120.0,139.7005,140.0705,139.1191,139.7005,6120.0
2019-09-18 10:00:00,158.43,159.19,158.34,158.86,7147.0,139.5684,140.2379,139.4891,139.9472,7147.0
2019-09-18 10:30:00,158.79,159.03,158.52,158.54,6140.0,139.8855,140.097,139.6477,139.6653,6140.0
2019-09-18 11:00:00,158.39,158.82,158.32,158.34,7774.0,139.5332,139.912,139.4715,139.4891,7774.0
2019-09-18 11:30:00,158.28,158.28,157.89,158.21,4489.0,139.4363,139.4363,139.0927,139.3746,4489.0
2019-09-18 12:00:00,158.21,158.5,158.18,158.28,4800.0,139.3746,139.6301,139.3482,139.4363,4800.0
2019-09-18 12:30:00,158.31,158.76,158.31,158.69,3931.0,139.4627,139.8591,139.4627,139.7975,3931.0
2019-09-18 13:00:00,158.66,158.71,158.4,158.53,4746.0,139.771,139.8151,139.542,139.6565,4746.0
2019-09-18 13:30:00,158.51,158.88,158.35,158.63,5074.0,139.6389,139.9648,139.4979,139.7446,5074.0
2019-09-18 14:00:00,158.29,158.72,157.95,157.95,6225.0,139.4451,139.8239,139.1456,139.1456,6225.0
2019-09-18 14:30:00,157.95,158.59,157.81,158.35,5031.0,139.1456,139.7094,139.0222,139.4979,5031.0
2019-09-18 15:00:00,158.32,158.68,158.12,158.68,6609.0,139.4715,139.7886,139.2953,139.7886,6609.0
2019-09-18 15:30:00,158.69,159.27,158.69,158.84,27893.0,139.7975,140.3084,139.7975,139.9296,27893.0
2019-09-19 09:30:00,159.11,159.7,158.6,159.3,4074.0,140.1675,140.6872,139.7182,140.3348,4074.0
2019-09-19 10:00:00,159.16,159.64,159.14,159.58,3600.0,140.2115,140.6344,140.1939,140.5815,3600.0
2019-09-19 10:30:00,159.42,159.66,159.22,159.44,5914.0,140.4405,140.652,140.2644,140.4582,5914.0
2019-09-19 11:00:00,159.36,160.0,159.32,159.88,4129.0,140.3877,140.9515,140.3524,140.8458,4129.0
2019-09-19 11:30:00,159.81,160.01,159.34,159.45,3706.0,140.7841,140.9603,140.3701,140.467,3706.0
2019-09-19 12:00:00,159.35,159.52,158.93,158.93,2616.0,140.3789,140.5286,140.0089,140.0089,2616.0
2019-09-19 12:30:00,158.91,159.36,158.91,159.25,2490.0,139.9913,140.3877,139.9913,140.2908,2490.0
2019-09-19 13:00:00,159.28,159.31,159.06,159.09,4695.0,140.3172,140.3436,140.1234,140.1498,4695.0
2019-09-19 13:30:00,158.86,159.21,158.76,159.21,2923.0,139.9472,140.2555,139.8591,140.2555,2923.0
2019-09-19 14:00:00,159.04,159.15,158.79,158.97,4912.0,140.1058,140.2027,139.8855,140.0441,4912.0
2019-09-19 14:30:00,159.07,159.07,158.68,158.81,4256.0,140.1322,140.1322,139.7886,139.9032,4256.0
2019-09-19 15:00:00,158.73,158.88,158.6,158.7,4233.0,139.8327,139.9648,139.7182,139.8063,4233.0
2019-09-19 15:30:00,158.66,158.66,157.93,158.1,37152.0,139.771,139.771,139.1279,139.2777,37152.0
2019-09-20 09:30:00,158.94,159.37,158.54,158.77,42700.0,140.0177,140.3965,139.6653,139.8679,42700.0
2019-09-20 10:00:00,158.46,158.67,158.35,158.38,5339.0,139.5948,139.7798,139.4979,139.5244,5339.0
2019-09-20 10:30:00,158.37,158.7,158.37,158.68,3833.0,139.5155,139.8063,139.5155,139.7886,3833.0
2019-09-20 11:00:00,159.01,159.48,158.9,159.48,9251.0,140.0794,140.4934,139.9825,140.4934,9251.0
2019-09-20 11:30:00,159.27,159.36,158.85,159.08,6647.0,140.3084,140.3877,139.9384,140.141,6647.0
2019-09-20 12:00:00,159.08,159.21,158.86,158.92,2840.0,140.141,140.2555,139.9472,140.0001,2840.0
2019-09-20 12:30:00,158.93,159.06,158.54,158.87,4116.0,140.0089,140.1234,139.6653,139.956,4116.0
2019-09-20 13:00:00,158.74,158.85,157.45,157.83,6172.0,139.8415,139.9384,138.7051,139.0398,6172.0
2019-09-20 13:30:00,157.88,158.41,157.88,158.17,6645.0,139.0839,139.5508,139.0839,139.3394,6645.0
2019-09-20 14:00:00,158.3,158.66,158.26,158.5,8721.0,139.4539,139.771,139.4186,139.6301,8721.0
2019-09-20 14:30:00,158.44,159.0,158.42,158.81,16460.0,139.5772,140.0705,139.5596,139.9032,16460.0
2019-09-20 15:00:00,158.74,158.74,158.09,158.11,3700.0,139.8415,139.8415,139.2689,139.2865,3700.0
2019-09-20 15:30:00,158.11,159.13,158.06,158.61,33461.0,139.2865,140.1851,139.2425,139.727,33461.0
2019-09-23 09:30:00,157.49,159.12,157.49,158.55,4394.0,138.7403,140.1763,138.7403,139.6741,4394.0
2019-09-23 10:00:00,158.53,158.98,158.25,158.98,3933.0,139.6565,140.0529,139.4098,140.0529,3933.0
2019-09-23 10:30:00,158.81,159.29,158.79,159.28,5817.0,139.9032,140.326,139.8855,140.3172,5817.0
2019-09-23 11:00:00,159.3,159.63,159.3,159.61,3211.0,140.3348,140.6255,140.3348,140.6079,3211.0
2019-09-23 11:30:00,159.73,159.99,159.45,159.9,3520.0,140.7136,140.9427,140.467,140.8634,3520.0
2019-09-23 12:00:00,159.85,160.12,159.75,159.92,5067.0,140.8194,141.0572,140.7313,140.881,5067.0
2019-09-23 12:30:00,159.79,160.09,159.41,159.47,5693.0,140.7665,141.0308,140.4317,140.4846,5693.0
2019-09-23 13:00:00,159.52,159.97,159.44,159.92,6918.0,140.5286,140.9251,140.4582,140.881,6918.0
2019-09-23 13:30:00,159.87,160.01,159.75,159.95,7486.0,140.837,140.9603,140.7313,140.9074,7486.0
2019-09-23 14:00:00,159.9,159.93,159.66,159.7,5674.0,140.8634,140.8898,140.652,140.6872,5674.0
2019-09-23 14:30:00,159.77,159.77,159.46,159.59,8219.0,140.7489,140.7489,140.4758,140.5903,8219.0
2019-09-23 15:00:00,159.68,159.95,159.63,159.91,9786.0,140.6696,140.9074,140.6255,140.8722,9786.0
2019-09-23 15:30:00,159.95,159.96,159.25,159.34,37427.0,140.9074,140.9163,140.2908,140.3701,37427.0
2019-09-24 09:30:00,159.42,160.27,159.41,159.97,12135.0,140.4405,141.1893,140.4317,140.9251,12135.0
2019-09-24 10:00:00,159.83,160.45,159.7,159.9,5589.0,140.8017,141.3479,140.6872,140.8634,5589.0
2019-09-24 10:30:00,159.97,160.39,159.97,160.22,5867.0,140.9251,141.2951,140.9251,141.1453,5867.0
2019-09-24 11:00:00,160.38,160.73,159.96,160.02,18961.0,141.2863,141.5946,140.9163,140.9691,18961.0
2019-09-24 11:30:00,160.04,160.1,159.7,159.74,5120.0,140.9867,141.0396,140.6872,140.7224,5120.0
2019-09-24 12:00:00,159.72,159.99,159.42,159.54,8096.0,140.7048,140.9427,140.4405,140.5463,8096.0
2019-09-24 12:30:00,159.39,159.62,158.85,158.92,10470.0,140.4141,140.6167,139.9384,140.0001,10470.0
2019-09-24 13:00:00,158.92,159.27,158.81,159.16,10221.0,140.0001,140.3084,139.9032,140.2115,10221.0
2019-09-24 13:30:00,159.21,159.58,159.03,159.5,9316.0,140.2555,140.5815,140.097,140.511,9316.0
2019-09-24 14:00:00,159.47,160.56,159.39,160.23,8541.0,140.4846,141.4448,140.4141,141.1541,8541.0
2019-09-24 14:30:00,160.31,160.4,159.88,160.02,7202.0,141.2246,141.3039,140.8458,140.9691,7202.0
2019-09-24 15:00:00,159.89,160.01,159.58,159.8,11028.0,140.8546,140.9603,140.5815,140.7753,11028.0
2019-09-24 15:30:00,159.75,160.24,159.59,159.88,54416.0,140.7313,141.1629,140.5903,140.8458,54416.0
2019-09-25 09:30:00,160.16,161.08,159.97,160.45,8577.0,141.0924,141.9029,140.9251,141.3479,8577.0
2019-09-25 10:00:00,160.34,160.88,160.28,160.7,10548.0,141.251,141.7267,141.1982,141.5682,10548.0
2019-09-25 10:30:00,160.68,161.08,160.5,160.84,8733.0,141.5505,141.9029,141.392,141.6915,8733.0
2019-09-25 11:00:00,160.78,161.26,160.76,161.03,11595.0,141.6386,142.0615,141.621,141.8589,11595.0
2019-09-25 11:30:00,161.02,161.38,160.94,161.35,9134.0,141.8501,142.1672,141.7796,142.1408,9134.0
2019-09-25 12:00:00,161.35,161.82,161.19,161.35,3508.0,142.1408,142.5548,141.9998,142.1408,3508.0
2019-09-25 12:30:00,161.36,161.51,161.12,161.37,14280.0,142.1496,142.2817,141.9382,142.1584,14280.0
2019-09-25 13:00:00,161.47,161.67,161.4,161.57,6310.0,142.2465,142.4227,142.1848,142.3346,6310.0
2019-09-25 13:30:00,161.51,161.59,161.28,161.28,8162.0,142.2817,142.3522,142.0791,142.0791,8162.0
2019-09-25 14:00:00,161.3,161.62,161.3,161.33,12994.0,142.0967,142.3786,142.0967,142.1232,12994.0
2019-09-25 14:30:00,161.31,161.72,161.3,161.68,4308.0,142.1055,142.4667,142.0967,142.4315,4308.0
2019-09-25 15:00:00,161.64,161.78,161.2,161.25,8408.0,142.3962,142.5196,142.0086,142.0527,8408.0
2019-09-25 15:30:00,161.24,161.66,160.93,160.99,41336.0,142.0439,142.4139,141.7708,141.8236,41336.0
2019-09-26 09:30:00,160.74,161.83,160.08,161.19,10632.0,141.6034,142.5636,141.022,141.9998,10632.0
2019-09-26 10:00:00,161.38,161.96,161.23,161.28,9537.0,142.1672,142.6781,142.0351,142.0791,9537.0
2019-09-26 10:30:00,161.27,161.28,160.68,160.68,6278.0,142.0703,142.0791,141.5505,141.5505,6278.0
2019-09-26 11:00:00,160.77,160.77,160.04,160.45,4639.0,141.6298,141.6298,140.9867,141.3479,4639.0
2019-09-26 11:30:00,160.33,160.39,160.09,160.39,3163.0,141.2422,141.2951,141.0308,141.2951,3163.0
2019-09-26 12:00:00,160.3,160.88,160.3,160.79,3964.0,141.2158,141.7267,141.2158,141.6474,3964.0
2019-09-26 12:30:00,160.88,161.0,160.42,160.75,11963.0,141.7267,141.8324,141.3215,141.6122,11963.0
2019-09-26 13:00:00,160.74,160.96,160.7,160.8,14987.0,141.6034,141.7972,141.5682,141.6563,14987.0
2019-09-26 13:30:00,160.73,161.25,160.73,161.16,5326.0,141.5946,142.0527,141.5946,141.9734,5326.0
2019-09-26 14:00:00,161.14,161.28,160.95,161.04,8670.0,141.9558,142.0791,141.7884,141.8677,8670.0
2019-09-26 14:30:00,161.02,161.02,160.71,160.71,6622.0,141.8501,141.8501,141.577,141.577,6622.0
2019-09-26 15:00:00,160.71,161.29,160.71,161.29,18773.0,141.577,142.0879,141.577,142.0879,18773.0
2019-09-26 15:30:00,161.27,161.35,160.31,160.66,104684.0,142.0703,142.1408,141.2246,141.5329,104684.0
2019-09-27 09:30:00,161.07,161.96,160.87,161.36,8887.0,141.8941,142.6781,141.7179,142.1496,8887.0
2019-09-27 10:00:00,161.59,162.0,161.56,161.87,12510.0,142.3522,142.7134,142.3258,142.5989,12510.0
2019-09-27 10:30:00,161.97,162.0,161.87,162.0,5278.0,142.687,142.7134,142.5989,142.7134,5278.0
2019-09-27 11:00:00,161.95,162.39,161.95,162.05,7147.0,142.6693,143.057,142.6693,142.7574,7147.0
2019-09-27 11:30:00,162.01,162.21,161.3,161.37,3795.0,142.7222,142.8984,142.0967,142.1584,3795.0
2019-09-27 12:00:00,161.64,161.88,160.8,161.0,3600.0,142.3962,142.6077,141.6563,141.8324,3600.0
2019-09-27 12:30:00,160.99,161.51,160.86,160.9,6013.0,141.8236,142.2817,141.7091,141.7443,6013.0
2019-09-27 13:00:00,160.85,161.3,160.57,160.91,4224.0,141.7003,142.0967,141.4536,141.7532,4224.0
2019-09-27 13:30:00,161.11,161.13,160.82,161.03,7263.0,141.9293,141.947,141.6739,141.8589,7263.0
2019-09-27 14:00:00,161.08,161.08,160.73,160.81,6200.0,141.9029,141.9029,141.5946,141.6651,6200.0
2019-09-27 14:30:00,160.93,160.95,160.35,160.48,9484.0,141.7708,141.7884,141.2598,141.3743,9484.0
2019-09-27 15:00:00,160.46,160.56,160.16,160.29,9137.0,141.3567,141.4448,141.0924,141.207,9137.0
2019-09-27 15:30:00,160.34,160.73,160.13,160.46,32590.0,141.251,141.5946,141.066,141.3567,32590.0
2019-09-30 09:30:00,160.9,161.61,160.42,160.72,20088.0,141.7443,142.3698,141.3215,141.5858,20088.0
2019-09-30 10:00:00,160.55,161.18,160.32,160.33,13387.0,141.436,141.991,141.2334,141.2422,13387.0
2019-09-30 10:30:00,160.31,160.62,160.22,160.56,9008.0,141.2246,141.4977,141.1453,141.4448,9008.0
2019-09-30 11:00:00,160.53,160.8,160.36,160.69,9516.0,141.4184,141.6563,141.2686,141.5593,9516.0
2019-09-30 11:30:00,160.7,160.74,160.35,160.45,7379.0,141.5682,141.6034,141.2598,141.3479,7379.0
2019-09-30 12:00:00,160.48,160.74,160.26,160.74,9281.0,141.3743,141.6034,141.1805,141.6034,9281.0
2019-09-30 12:30:00,160.66,160.69,160.31,160.69,14173.0,141.5329,141.5593,141.2246,141.5593,14173.0
2019-09-30 13:00:00,160.53,160.87,160.48,160.48,11126.0,141.4184,141.7179,141.3743,141.3743,11126.0
2019-09-30 13:30:00,160.51,160.65,160.43,160.44,15420.0,141.4008,141.5241,141.3303,141.3391,15420.0
2019-09-30 14:00:00,160.44,160.49,160.29,160.46,14623.0,141.3391,141.3832,141.207,141.3567,14623.0
2019-09-30 14:30:00,160.52,160.53,160.09,160.39,13481.0,141.4096,141.4184,141.0308,141.2951,13481.0
2019-09-30 15:00:00,160.39,160.6,160.33,160.37,19638.0,141.2951,141.4801,141.2422,141.2774,19638.0
2019-09-30 15:30:00,160.36,160.5,159.7,160.05,98293.0,141.2686,141.392,140.6872,140.9955,98293.0
2019-10-01 09:30:00,160.64,161.47,160.31,161.23,7835.0,141.5153,142.2465,141.2246,142.0351,7835.0
2019-10-01 10:00:00,161.0,161.14,159.65,160.19,7016.0,141.8324,141.9558,140.6432,141.1189,7016.0
2019-10-01 10:30:00,160.19,160.81,160.16,160.22,7160.0,141.1189,141.6651,141.0924,141.1453,7160.0
2019-10-01 11:00:00,160.23,160.41,160.0,160.02,10180.0,141.1541,141.3127,140.9515,140.9691,10180.0
2019-10-01 11:30:00,159.85,159.98,159.13,159.16,5728.0,140.8194,140.9339,140.1851,140.2115,5728.0
2019-10-01 12:00:00,158.97,159.01,158.59,158.93,4508.0,140.0441,140.0794,139.7094,140.0089,4508.0
2019-10-01 12:30:00,158.99,159.01,158.49,158.53,3764.0,140.0617,140.0794,139.6213,139.6565,3764.0
2019-10-01 13:00:00,158.54,158.67,157.79,158.23,5706.0,139.6653,139.7798,139.0046,139.3922,5706.0
2019-10-01 13:30:00,158.01,158.1,157.62,157.71,3300.0,139.1984,139.2777,138.8548,138.9341,3300.0
2019-10-01 14:00:00,157.71,158.06,157.44,157.86,5949.0,138.9341,139.2425,138.6963,139.0663,5949.0
2019-10-01 14:30:00,157.95,158.25,157.82,158.0,3104.0,139.1456,139.4098,139.031,139.1896,3104.0
2019-10-01 15:00:00,158.06,158.09,157.67,158.02,4407.0,139.2425,139.2689,138.8989,139.2072,4407.0
2019-10-01 15:30:00,158.0,158.0,156.99,157.01,22884.0,139.1896,139.1896,138.2998,138.3175,22884.0
2019-10-02 09:30:00,156.09,156.87,155.15,155.15,4339.0,137.507,138.1941,136.6789,136.6789,4339.0
2019-10-02 10:00:00,154.98,155.78,154.81,155.07,8248.0,136.5291,137.2339,136.3794,136.6084,8248.0
2019-10-02 10:30:00,154.18,154.41,154.05,154.36,1802.0,135.8244,136.027,135.7099,135.983,1802.0
2019-10-02 11:00:00,154.52,154.55,154.08,154.19,11723.0,136.1239,136.1503,135.7363,135.8332,11723.0
2019-10-02 11:30:00,154.13,154.13,153.51,154.02,3910.0,135.7803,135.7803,135.2341,135.6834,3910.0
2019-10-02 12:00:00,153.87,153.87,153.35,153.66,3240.0,135.5513,135.5513,135.0932,135.3663,3240.0
2019-10-02 12:30:00,153.77,153.77,152.95,153.07,7629.0,135.4632,135.4632,134.7408,134.8465,7629.0
2019-10-02 13:00:00,153.1,153.54,153.06,153.39,7963.0,134.873,135.2606,134.8377,135.1284,7963.0
2019-10-02 13:30:00,153.39,153.55,153.09,153.53,9825.0,135.1284,135.2694,134.8642,135.2518,9825.0
2019-10-02 14:00:00,153.42,154.24,153.19,154.01,5549.0,135.1549,135.8772,134.9522,135.6746,5549.0
2019-10-02 14:30:00,154.14,154.73,153.98,154.73,7660.0,135.7891,136.3089,135.6482,136.3089,7660.0
2019-10-02 15:00:00,154.84,155.01,154.42,154.47,12221.0,136.4058,136.5556,136.0358,136.0799,12221.0
2019-10-02 15:30:00,154.5,154.69,154.02,154.13,69952.0,136.1063,136.2737,135.6834,135.7803,69952.0
2019-10-03 09:30:00,153.37,154.54,153.37,154.22,4067.0,135.1108,136.1415,135.1108,135.8596,4067.0
2019-10-03 10:00:00,154.07,154.19,152.4,153.99,9284.0,135.7275,135.8332,134.2563,135.657,9284.0
2019-10-03 10:30:00,153.67,154.06,152.8,153.38,20255.0,135.3751,135.7187,134.6087,135.1196,20255.0
2019-10-03 11:00:00,153.38,154.07,153.38,153.4,21282.0,135.1196,135.7275,135.1196,135.1372,21282.0
2019-10-03 11:30:00,153.38,153.46,152.91,153.38,10769.0,135.1196,135.1901,134.7056,135.1196,10769.0
2019-10-03 12:00:00,153.58,153.7,153.38,153.69,3000.0,135.2958,135.4015,135.1196,135.3927,3000.0
2019-10-03 12:30:00,153.71,153.92,153.65,153.91,4680.0,135.4103,135.5953,135.3575,135.5865,4680.0
2019-10-03 13:00:00,154.06,154.17,153.93,154.06,5126.0,135.7187,135.8156,135.6041,135.7187,5126.0
2019-10-03 13:30:00,154.01,154.31,153.87,154.13,7218.0,135.6746,135.9389,135.5513,135.7803,7218.0
2019-10-03 14:00:00,154.14,154.42,154.01,154.4,15098.0,135.7891,136.0358,135.6746,136.0182,15098.0
2019-10-03 14:30:00,154.3,154.3,153.61,153.61,5647.0,135.9301,135.9301,135.3222,135.3222,5647.0
2019-10-03 15:00:00,153.81,153.97,153.61,153.63,6973.0,135.4984,135.6394,135.3222,135.3399,6973.0
2019-10-03 15:30:00,153.62,154.2,153.41,154.19,49866.0,135.3311,135.842,135.1461,135.8332,49866.0
2019-10-04 09:30:00,154.25,155.5,154.16,154.62,4645.0,135.886,136.9872,135.8068,136.212,4645.0
2019-10-04 10:00:00,154.68,154.72,153.95,154.24,14974.0,136.2649,136.3001,135.6218,135.8772,14974.0
2019-10-04 10:30:00,154.14,154.47,154.06,154.09,5047.0,135.7891,136.0799,135.7187,135.7451,5047.0
2019-10-04 11:00:00,154.0,154.46,153.91,154.46,3663.0,135.6658,136.071,135.5865,136.071,3663.0
2019-10-04 11:30:00,154.48,154.78,154.48,154.54,11149.0,136.0887,136.353,136.0887,136.1415,11149.0
2019-10-04 12:00:00,154.53,154.69,154.41,154.41,3356.0,136.1327,136.2737,136.027,136.027,3356.0
2019-10-04 12:30:00,154.52,154.59,154.35,154.59,2554.0,136.1239,136.1856,135.9741,136.1856,2554.0
2019-10-04 13:00:00,154.5,154.71,154.28,154.36,3413.0,136.1063,136.2913,135.9125,135.983,3413.0
2019-10-04 13:30:00,154.52,155.01,154.5,154.83,5439.0,136.1239,136.5556,136.1063,136.397,5439.0
2019-10-04 14:00:00,154.83,155.26,154.81,155.26,4395.0,136.397,136.7758,136.3794,136.7758,4395.0
2019-10-04 14:30:00,155.03,155.48,155.03,155.45,7288.0,136.5732,136.9696,136.5732,136.9432,7288.0
2019-10-04 15:00:00,155.48,155.63,155.24,155.63,7052.0,136.9696,137.1018,136.7582,137.1018,7052.0
2019-10-04 15:30:00,155.54,156.15,155.54,156.03,25682.0,137.0225,137.5598,137.0225,137.4541,25682.0
2019-10-07 09:30:00,155.42,155.42,154.75,154.75,5011.0,136.9168,136.9168,136.3265,136.3265,5011.0
2019-10-07 10:00:00,154.87,155.23,154.74,154.87,7232.0,136.4322,136.7494,136.3177,136.4322,7232.0
2019-10-07 10:30:00,154.92,155.26,154.8,155.01,7393.0,136.4763,136.7758,136.3706,136.5556,7393.0
2019-10-07 11:00:00,154.95,155.24,154.7,155.23,7249.0,136.5027,136.7582,136.2825,136.7494,7249.0
2019-10-07 11:30:00,155.66,155.66,155.26,155.34,1900.0,137.1282,137.1282,136.7758,136.8463,1900.0
2019-10-07 12:00:00,155.72,155.72,155.31,155.34,4290.0,137.181,137.181,136.8199,136.8463,4290.0
2019-10-07 12:30:00,155.33,155.41,155.22,155.33,1920.0,136.8375,136.9079,136.7406,136.8375,1920.0
2019-10-07 13:00:00,155.32,155.63,155.06,155.24,6064.0,136.8287,137.1018,136.5996,136.7582,6064.0
2019-10-07 13:30:00,155.29,155.95,155.29,155.76,4447.0,136.8022,137.3837,136.8022,137.2163,4447.0
2019-10-07 14:00:00,155.69,155.69,155.27,155.51,12903.0,137.1546,137.1546,136.7846,136.996,12903.0
2019-10-07 14:30:00,155.39,155.39,154.62,154.86,7464.0,136.8903,136.8903,136.212,136.4234,7464.0
2019-10-07 15:00:00,154.82,155.12,154.65,154.96,11848.0,136.3882,136.6525,136.2384,136.5115,11848.0
2019-10-07 15:30:00,154.92,154.99,154.52,154.54,27660.0,136.4763,136.5379,136.1239,136.1415,27660.0
2019-10-08 09:30:00,152.89,153.26,151.26,151.28,8703.0,134.688,135.0139,133.252,133.2696,8703.0
2019-10-08 10:00:00,151.32,151.86,151.0,151.66,7093.0,133.3049,133.7806,133.023,133.6044,7093.0
2019-10-08 10:30:00,151.64,152.23,151.37,151.98,5018.0,133.5868,134.1065,133.3489,133.8863,5018.0
2019-10-08 11:00:00,152.04,152.19,151.54,151.54,3901.0,133.9392,134.0713,133.4987,133.4987,3901.0
2019-10-08 11:30:00,151.74,152.08,151.38,151.99,5578.0,133.6749,133.9744,133.3577,133.8951,5578.0
2019-10-08 12:00:00,151.97,152.16,151.81,151.81,5780.0,133.8775,134.0449,133.7365,133.7365,5780.0
2019-10-08 12:30:00,152.13,152.61,152.01,152.39,6629.0,134.0184,134.4413,133.9127,134.2475,6629.0
2019-10-08 13:00:00,152.31,152.36,152.08,152.27,4700.0,134.177,134.2211,133.9744,134.1418,4700.0
2019-10-08 13:30:00,152.27,152.4,151.98,152.24,6587.0,134.1418,134.2563,133.8863,134.1153,6587.0
2019-10-08 14:00:00,152.25,152.38,152.05,152.12,6552.0,134.1242,134.2387,133.948,134.0096,6552.0
2019-10-08 14:30:00,152.32,152.69,152.04,152.17,5563.0,134.1858,134.5118,133.9392,134.0537,5563.0
2019-10-08 15:00:00,152.15,152.28,151.61,151.86,6218.0,134.0361,134.1506,133.5603,133.7806,6218.0
2019-10-08 15:30:00,151.78,152.11,150.99,151.02,27088.0,133.7101,134.0008,133.0142,133.0406,27088.0
2019-10-09 09:30:00,152.49,152.83,151.91,152.01,5289.0,134.3356,134.6351,133.8246,133.9127,5289.0
2019-10-09 10:00:00,152.01,152.33,151.92,151.92,4108.0,133.9127,134.1946,133.8334,133.8334,4108.0
2019-10-09 10:30:00,152.06,152.58,151.96,152.02,2834.0,133.9568,134.4149,133.8687,133.9215,2834.0
2019-10-09 11:00:00,152.29,152.29,151.67,151.87,2926.0,134.1594,134.1594,133.6132,133.7894,2926.0
2019-10-09 11:30:00,151.96,152.3,151.86,152.09,4829.0,133.8687,134.1682,133.7806,133.9832,4829.0
2019-10-09 12:00:00,152.12,152.2,151.97,152.1,1848.0,134.0096,134.0801,133.8775,133.992,1848.0
2019-10-09 12:30:00,152.18,152.29,152.03,152.1,2422.0,134.0625,134.1594,133.9303,133.992,2422.0
2019-10-09 13:00:00,152.16,152.43,151.98,152.22,2418.0,134.0449,134.2827,133.8863,134.0977,2418.0
2019-10-09 13:30:00,152.26,152.53,152.19,152.48,5080.0,134.133,134.3708,134.0713,134.3268,5080.0
2019-10-09 14:00:00,152.41,152.55,152.15,152.55,4511.0,134.2651,134.3884,134.0361,134.3884,4511.0
2019-10-09 14:30:00,152.64,152.77,152.42,152.67,5536.0,134.4677,134.5822,134.2739,134.4942,5536.0
2019-10-09 15:00:00,152.81,152.88,152.63,152.68,3962.0,134.6175,134.6792,134.4589,134.503,3962.0
2019-10-09 15:30:00,152.75,152.82,151.82,151.97,15213.0,134.5646,134.6263,133.7453,133.8775,15213.0
2019-10-10 09:30:00,152.05,153.66,152.05,153.66,6833.0,133.948,135.3663,133.948,135.3663,6833.0
2019-10-10 10:00:00,153.77,153.77,153.03,153.35,2805.0,135.4632,135.4632,134.8113,135.0932,2805.0
2019-10-10 10:30:00,153.36,153.42,153.04,153.22,3924.0,135.102,135.1549,134.8201,134.9787,3924.0
2019-10-10 11:00:00,153.33,153.38,153.15,153.17,5322.0,135.0756,135.1196,134.917,134.9346,5322.0
2019-10-10 11:30:00,153.15,153.33,153.15,153.27,5577.0,134.917,135.0756,134.917,135.0227,5577.0
2019-10-10 12:00:00,153.28,153.37,152.87,152.98,4971.0,135.0315,135.1108,134.6703,134.7672,4971.0
2019-10-10 12:30:00,152.92,152.93,152.68,152.68,4497.0,134.7144,134.7232,134.503,134.503,4497.0
2019-10-10 13:00:00,152.68,152.83,152.39,152.52,4026.0,134.503,134.6351,134.2475,134.362,4026.0
2019-10-10 13:30:00,152.44,152.72,152.2,152.65,4391.0,134.2915,134.5382,134.0801,134.4765,4391.0
2019-10-10 14:00:00,152.57,152.71,152.01,152.37,3448.0,134.4061,134.5294,133.9127,134.2299,3448.0
2019-10-10 14:30:00,152.22,152.43,152.1,152.18,3937.0,134.0977,134.2827,133.992,134.0625,3937.0
2019-10-10 15:00:00,152.17,152.49,152.13,152.46,6896.0,134.0537,134.3356,134.0184,134.3092,6896.0
2019-10-10 15:30:00,152.53,152.55,151.93,152.21,35284.0,134.3708,134.3884,133.8423,134.0889,35284.0
2019-10-11 09:30:00,154.41,155.39,153.1,155.11,18009.0,136.027,136.8903,134.873,136.6437,18009.0
2019-10-11 10:00:00,155.14,155.52,155.14,155.4,8336.0,136.6701,137.0049,136.6701,136.8991,8336.0
2019-10-11 10:30:00,155.48,155.8,155.33,155.68,5763.0,136.9696,137.2515,136.8375,137.1458,5763.0
2019-10-11 11:00:00,155.52,155.85,155.26,155.75,11421.0,137.0049,137.2956,136.7758,137.2075,11421.0
2019-10-11 11:30:00,155.68,155.97,155.21,155.31,48251.0,137.1458,137.4013,136.7318,136.8199,48251.0
2019-10-11 12:00:00,155.38,155.38,154.82,155.28,62148.0,136.8815,136.8815,136.3882,136.7934,62148.0
2019-10-11 12:30:00,155.34,155.34,154.77,155.0,6882.0,136.8463,136.8463,136.3441,136.5468,6882.0
2019-10-11 13:00:00,155.05,155.2,154.59,155.12,11603.0,136.5908,136.7229,136.1856,136.6525,11603.0
2019-10-11 13:30:00,155.15,155.42,154.88,155.39,6028.0,136.6789,136.9168,136.441,136.8903,6028.0
2019-10-11 14:00:00,155.33,155.43,154.85,155.41,6291.0,136.8375,136.9256,136.4146,136.9079,6291.0
2019-10-11 14:30:00,155.44,155.62,155.35,155.5,47930.0,136.9344,137.0929,136.8551,136.9872,47930.0
2019-10-11 15:00:00,155.51,155.69,155.42,155.64,9801.0,136.996,137.1546,136.9168,137.1106,9801.0
2019-10-11 15:30:00,155.63,155.67,154.59,154.85,29211.0,137.1018,137.137,136.1856,136.4146,29211.0
2019-10-14 09:30:00,154.19,154.74,153.98,154.62,20270.0,135.8332,136.3177,135.6482,136.212,20270.0
2019-10-14 10:00:00,154.52,155.13,154.39,154.77,7497.0,136.1239,136.6613,136.0094,136.3441,7497.0
2019-10-14 10:30:00,154.77,154.88,154.09,154.26,6073.0,136.3441,136.441,135.7451,135.8949,6073.0
2019-10-14 11:00:00,154.23,154.28,153.92,153.95,4296.0,135.8684,135.9125,135.5953,135.6218,4296.0
2019-10-14 11:30:00,153.95,154.31,153.95,154.22,6629.0,135.6218,135.9389,135.6218,135.8596,6629.0
2019-10-14 12:00:00,154.15,154.23,154.05,154.12,4676.0,135.798,135.8684,135.7099,135.7715,4676.0
2019-10-14 12:30:00,154.14,154.24,154.05,154.12,3502.0,135.7891,135.8772,135.7099,135.7715,3502.0
2019-10-14 13:00:00,154.07,154.43,154.06,154.36,4351.0,135.7275,136.0446,135.7187,135.983,4351.0
2019-10-14 13:30:00,154.36,154.53,154.26,154.53,6602.0,135.983,136.1327,135.8949,136.1327,6602.0
2019-10-14 14:00:00,154.61,154.65,154.45,154.47,6670.0,136.2032,136.2384,136.0622,136.0799,6670.0
2019-10-14 14:30:00,154.44,154.45,154.17,154.31,7417.0,136.0534,136.0622,135.8156,135.9389,7417.0
2019-10-14 15:00:00,154.27,154.64,154.22,154.51,9256.0,135.9037,136.2296,135.8596,136.1151,9256.0
2019-10-14 15:30:00,154.49,154.93,154.49,154.87,40885.0,136.0975,136.4851,136.0975,136.4322,40885.0
2019-10-15 09:30:00,155.02,155.73,154.85,155.39,7178.0,136.5644,137.1899,136.4146,136.8903,7178.0
2019-10-15 10:00:00,155.5,156.8,155.5,156.8,6189.0,136.9872,138.1325,136.9872,138.1325,6189.0
2019-10-15 10:30:00,156.88,157.15,156.66,157.03,5194.0,138.2029,138.4408,138.0091,138.3351,5194.0
2019-10-15 11:00:00,157.09,157.09,156.46,156.69,6642.0,138.3879,138.3879,137.8329,138.0356,6642.0
2019-10-15 11:30:00,156.71,157.08,156.37,156.69,4638.0,138.0532,138.3791,137.7537,138.0356,4638.0
2019-10-15 12:00:00,156.8,156.98,156.54,156.76,3205.0,138.1325,138.291,137.9034,138.0972,3205.0
2019-10-15 12:30:00,156.69,156.78,156.57,156.73,3200.0,138.0356,138.1148,137.9298,138.0708,3200.0
2019-10-15 13:00:00,156.74,156.84,156.53,156.54,2839.0,138.0796,138.1677,137.8946,137.9034,2839.0
2019-10-15 13:30:00,156.44,156.63,156.43,156.63,2500.0,137.8153,137.9827,137.8065,137.9827,2500.0
2019-10-15 14:00:00,156.63,156.71,156.53,156.58,4400.0,137.9827,138.0532,137.8946,137.9387,4400.0
2019-10-15 14:30:00,156.6,156.88,156.48,156.56,8246.0,137.9563,138.2029,137.8506,137.921,8246.0
2019-10-15 15:00:00,156.61,156.9,156.57,156.81,5308.0,137.9651,138.2206,137.9298,138.1413,5308.0
2019-10-15 15:30:00,156.85,156.9,156.39,156.4,18045.0,138.1765,138.2206,137.7713,137.7801,18045.0
2019-10-16 09:30:00,156.01,156.16,155.09,155.57,5756.0,137.4365,137.5687,136.626,137.0489,5756.0
2019-10-16 10:00:00,155.58,155.81,155.11,155.72,2522.0,137.0577,137.2603,136.6437,137.181,2522.0
2019-10-16 10:30:00,155.59,156.1,155.59,156.1,1720.0,137.0665,137.5158,137.0665,137.5158,1720.0
2019-10-16 11:00:00,156.12,156.36,155.87,155.99,3465.0,137.5334,137.7448,137.3132,137.4189,3465.0
2019-10-16 11:30:00,155.83,155.97,155.52,155.53,1756.0,137.2779,137.4013,137.0049,137.0137,1756.0
2019-10-16 12:00:00,155.57,155.6,155.21,155.53,8283.0,137.0489,137.0753,136.7318,137.0137,8283.0
2019-10-16 12:30:00,155.53,155.66,155.32,155.5,5121.0,137.0137,137.1282,136.8287,136.9872,5121.0
2019-10-16 13:00:00,155.6,155.77,155.39,155.59,3329.0,137.0753,137.2251,136.8903,137.0665,3329.0
2019-10-16 13:30:00,155.54,155.8,155.46,155.62,3479.0,137.0225,137.2515,136.952,137.0929,3479.0
2019-10-16 14:00:00,155.84,156.31,155.79,156.25,2877.0,137.2868,137.7008,137.2427,137.6479,2877.0
2019-10-16 14:30:00,156.28,156.71,156.28,156.66,3462.0,137.6744,138.0532,137.6744,138.0091,3462.0
2019-10-16 15:00:00,156.57,156.72,156.38,156.54,8320.0,137.9298,138.062,137.7625,137.9034,8320.0
2019-10-16 15:30:00,156.64,156.92,156.58,156.84,18629.0,137.9915,138.2382,137.9387,138.1677,18629.0
2019-10-17 09:30:00,157.48,157.88,156.83,157.66,4937.0,138.7315,139.0839,138.1589,138.8901,4937.0
2019-10-17 10:00:00,157.66,157.87,157.46,157.5,5103.0,138.8901,139.0751,138.7139,138.7491,5103.0
2019-10-17 10:30:00,157.61,157.61,156.41,156.41,9138.0,138.846,138.846,137.7889,137.7889,9138.0
2019-10-17 11:00:00,156.2,156.73,156.17,156.38,12794.0,137.6039,138.0708,137.5775,137.7625,12794.0
2019-10-17 11:30:00,156.1,156.25,155.78,156.06,14595.0,137.5158,137.6479,137.2339,137.4806,14595.0
2019-10-17 12:00:00,155.99,155.99,155.44,155.76,3786.0,137.4189,137.4189,136.9344,137.2163,3786.0
2019-10-17 12:30:00,155.8,155.95,155.66,155.84,8283.0,137.2515,137.3837,137.1282,137.2868,8283.0
2019-10-17 13:00:00,155.9,156.05,155.78,155.85,3989.0,137.3396,137.4718,137.2339,137.2956,3989.0
2019-10-17 13:30:00,155.9,156.24,155.88,156.19,3200.0,137.3396,137.6391,137.322,137.5951,3200.0
2019-10-17 14:00:00,156.09,156.15,155.81,156.07,3707.0,137.507,137.5598,137.2603,137.4894,3707.0
2019-10-17 14:30:00,156.09,156.41,156.02,156.3,4700.0,137.507,137.7889,137.4453,137.692,4700.0
2019-10-17 15:00:00,156.39,156.51,156.33,156.38,5052.0,137.7713,137.877,137.7184,137.7625,5052.0
2019-10-17 15:30:00,156.39,156.51,156.14,156.42,21713.0,137.7713,137.877,137.551,137.7977,21713.0
2019-10-18 09:30:00,156.08,157.23,156.08,157.23,6493.0,137.4982,138.5113,137.4982,138.5113,6493.0
2019-10-18 10:00:00,157.07,157.07,155.74,156.18,6540.0,138.3703,138.3703,137.1987,137.5863,6540.0
2019-10-18 10:30:00,156.0,156.67,156.0,156.67,1418.0,137.4277,138.0179,137.4277,138.0179,1418.0
2019-10-18 11:00:00,156.37,157.01,156.36,156.66,1505.0,137.7537,138.3175,137.7448,138.0091,1505.0
2019-10-18 11:30:00,156.73,156.97,156.6,156.84,1617.0,138.0708,138.2822,137.9563,138.1677,1617.0
2019-10-18 12:00:00,156.87,156.97,156.5,156.77,3400.0,138.1941,138.2822,137.8682,138.106,3400.0
2019-10-18 12:30:00,156.99,157.08,156.98,157.03,1350.0,138.2998,138.3791,138.291,138.3351,1350.0
2019-10-18 13:00:00,157.15,157.39,157.15,157.35,1157.0,138.4408,138.6522,138.4408,138.617,1157.0
2019-10-18 13:30:00,157.12,157.41,157.12,157.41,1246.0,138.4144,138.6698,138.4144,138.6698,1246.0
2019-10-18 14:00:00,157.45,157.65,157.28,157.38,3664.0,138.7051,138.8813,138.5553,138.6434,3664.0
2019-10-18 14:30:00,157.5,157.71,157.37,157.59,5113.0,138.7491,138.9341,138.6346,138.8284,5113.0
2019-10-18 15:00:00,157.62,157.74,157.14,157.14,4528.0,138.8548,138.9606,138.432,138.432,4528.0
2019-10-18 15:30:00,157.23,157.26,156.73,156.74,9775.0,138.5113,138.5377,138.0708,138.0796,9775.0
2019-10-21 09:30:00,158.18,158.18,157.84,157.85,2373.0,139.3482,139.3482,139.0486,139.0575,2373.0
2019-10-21 10:00:00,157.85,158.22,157.85,158.22,1800.0,139.0575,139.3834,139.0575,139.3834,1800.0
2019-10-21 10:30:00,158.17,158.2,157.98,158.11,2294.0,139.3394,139.3658,139.172,139.2865,2294.0
2019-10-21 11:00:00,158.1,158.2,157.97,158.2,1845.0,139.2777,139.3658,139.1632,139.3658,1845.0
2019-10-21 11:30:00,158.12,158.2,157.89,158.1,1850.0,139.2953,139.3658,139.0927,139.2777,1850.0
2019-10-21 12:00:00,157.95,158.01,157.82,157.83,600.0,139.1456,139.1984,139.031,139.0398,600.0
2019-10-21 12:30:00,157.92,158.19,157.92,158.19,2072.0,139.1191,139.357,139.1191,139.357,2072.0
2019-10-21 13:00:00,158.11,158.11,157.79,157.8,3108.0,139.2865,139.2865,139.0046,139.0134,3108.0
2019-10-21 13:30:00,157.67,157.67,157.3,157.3,7007.0,138.8989,138.8989,138.5729,138.5729,7007.0
2019-10-21 14:00:00,157.36,158.02,157.21,157.95,4574.0,138.6258,139.2072,138.4937,139.1456,4574.0
2019-10-21 14:30:00,157.91,158.68,157.87,158.47,19914.0,139.1103,139.7886,139.0751,139.6036,19914.0
2019-10-21 15:00:00,158.64,158.78,158.54,158.78,6078.0,139.7534,139.8767,139.6653,139.8767,6078.0
2019-10-21 15:30:00,158.75,158.91,158.34,158.39,16373.0,139.8503,139.9913,139.4891,139.5332,16373.0
2019-10-22 09:30:00,158.24,159.87,157.09,158.46,12237.0,139.401,140.837,138.3879,139.5948,12237.0
2019-10-22 10:00:00,158.57,158.64,158.13,158.26,3210.0,139.6917,139.7534,139.3041,139.4186,3210.0
2019-10-22 10:30:00,158.28,158.57,158.24,158.28,3845.0,139.4363,139.6917,139.401,139.4363,3845.0
2019-10-22 11:00:00,158.44,158.89,158.4,158.58,2590.0,139.5772,139.9736,139.542,139.7005,2590.0
2019-10-22 11:30:00,158.42,158.62,158.33,158.33,2277.0,139.5596,139.7358,139.4803,139.4803,2277.0
2019-10-22 12:00:00,158.44,158.84,158.43,158.68,6779.0,139.5772,139.9296,139.5684,139.7886,6779.0
2019-10-22 12:30:00,158.72,158.76,158.35,158.35,2012.0,139.8239,139.8591,139.4979,139.4979,2012.0
2019-10-22 13:00:00,158.24,158.24,158.05,158.11,1145.0,139.401,139.401,139.2336,139.2865,1145.0
2019-10-22 13:30:00,158.0,158.39,157.97,158.24,6249.0,139.1896,139.5332,139.1632,139.401,6249.0
2019-10-22 14:00:00,158.3,158.44,158.15,158.27,9109.0,139.4539,139.5772,139.3217,139.4275,9109.0
2019-10-22 14:30:00,158.21,158.37,158.0,158.15,13798.0,139.3746,139.5155,139.1896,139.3217,13798.0
2019-10-22 15:00:00,158.17,158.29,157.68,158.14,4575.0,139.3394,139.4451,138.9077,139.3129,4575.0
2019-10-22 15:30:00,158.21,158.22,157.51,157.55,18092.0,139.3746,139.3834,138.7579,138.7932,18092.0
2019-10-23 09:30:00,157.26,158.68,157.26,158.26,1614.0,138.5377,139.7886,138.5377,139.4186,1614.0
2019-10-23 10:00:00,158.08,158.08,156.92,157.23,2041.0,139.2601,139.2601,138.2382,138.5113,2041.0
2019-10-23 10:30:00,157.26,157.57,157.1,157.37,2327.0,138.5377,138.8108,138.3967,138.6346,2327.0
2019-10-23 11:00:00,157.34,157.46,156.97,157.21,4058.0,138.6082,138.7139,138.2822,138.4937,4058.0
2019-10-23 11:30:00,157.31,157.44,157.14,157.16,6736.0,138.5817,138.6963,138.432,138.4496,6736.0
2019-10-23 12:00:00,157.16,157.34,156.9,156.9,3017.0,138.4496,138.6082,138.2206,138.2206,3017.0
2019-10-23 12:30:00,156.92,157.07,156.85,156.94,1762.0,138.2382,138.3703,138.1765,138.2558,1762.0
2019-10-23 13:00:00,156.91,156.91,156.51,156.51,3025.0,138.2294,138.2294,137.877,137.877,3025.0
2019-10-23 13:30:00,156.64,156.85,156.59,156.85,3393.0,137.9915,138.1765,137.9475,138.1765,3393.0
2019-10-23 14:00:00,156.73,156.8,156.43,156.43,2432.0,138.0708,138.1325,137.8065,137.8065,2432.0
2019-10-23 14:30:00,156.42,156.53,156.35,156.43,5333.0,137.7977,137.8946,137.736,137.8065,5333.0
2019-10-23 15:00:00,156.42,156.73,156.3,156.63,5994.0,137.7977,138.0708,137.692,137.9827,5994.0
2019-10-23 15:30:00,156.6,156.85,156.41,156.67,23677.0,137.9563,138.1765,137.7889,138.0179,23677.0
2019-10-24 09:30:00,157.1,157.28,156.45,156.95,3383.0,138.3967,138.5553,137.8241,138.2646,3383.0
2019-10-24 10:00:00,156.89,157.05,156.26,157.05,2753.0,138.2117,138.3527,137.6568,138.3527,2753.0
2019-10-24 10:30:00,157.01,157.01,156.3,156.45,4371.0,138.3175,138.3175,137.692,137.8241,4371.0
2019-10-24 11:00:00,156.71,156.71,156.13,156.5,5632.0,138.0532,138.0532,137.5422,137.8682,5632.0
2019-10-24 11:30:00,156.58,156.7,156.3,156.42,2916.0,137.9387,138.0444,137.692,137.7977,2916.0
2019-10-24 12:00:00,156.54,156.58,156.09,156.35,5900.0,137.9034,137.9387,137.507,137.736,5900.0
2019-10-24 12:30:00,156.35,156.58,156.23,156.23,1300.0,137.736,137.9387,137.6303,137.6303,1300.0
2019-10-24 13:00:00,156.35,156.35,156.14,156.3,2100.0,137.736,137.736,137.551,137.692,2100.0
2019-10-24 13:30:00,156.27,156.44,156.11,156.23,2284.0,137.6656,137.8153,137.5246,137.6303,2284.0
2019-10-24 14:00:00,156.35,156.99,156.35,156.94,5613.0,137.736,138.2998,137.736,138.2558,5613.0
2019-10-24 14:30:00,157.03,157.59,156.86,157.44,10977.0,138.3351,138.8284,138.1853,138.6963,10977.0
2019-10-24 15:00:00,157.45,157.69,157.29,157.35,16526.0,138.7051,138.9165,138.5641,138.617,16526.0
2019-10-24 15:30:00,157.31,157.34,156.86,156.9,17100.0,138.5817,138.6082,138.1853,138.2206,17100.0
2019-10-25 09:30:00,156.71,156.89,156.11,156.89,5972.0,138.0532,138.2117,137.5246,138.2117,5972.0
2019-10-25 10:00:00,156.58,156.96,156.53,156.6,2749.0,137.9387,138.2734,137.8946,137.9563,2749.0
2019-10-25 10:30:00,156.66,156.66,155.97,156.3,3100.0,138.0091,138.0091,137.4013,137.692,3100.0
2019-10-25 11:00:00,156.3,156.99,156.16,156.99,8110.0,137.692,138.2998,137.5687,138.2998,8110.0
2019-10-25 11:30:00,156.95,156.95,156.48,156.7,6542.0,138.2646,138.2646,137.8506,138.0444,6542.0
2019-10-25 12:00:00,156.62,156.88,156.5,156.78,5161.0,137.9739,138.2029,137.8682,138.1148,5161.0
2019-10-25 12:30:00,156.93,157.35,156.92,157.22,3245.0,138.247,138.617,138.2382,138.5025,3245.0
2019-10-25 13:00:00,157.22,157.26,157.05,157.24,6376.0,138.5025,138.5377,138.3527,138.5201,6376.0
2019-10-25 13:30:00,157.15,157.22,156.73,157.09,10094.0,138.4408,138.5025,138.0708,138.3879,10094.0
2019-10-25 14:00:00,157.08,157.35,156.79,156.88,10188.0,138.3791,138.617,138.1237,138.2029,10188.0
2019-10-25 14:30:00,157.0,157.34,156.93,157.09,9022.0,138.3087,138.6082,138.247,138.3879,9022.0
2019-10-25 15:00:00,157.02,157.32,156.82,157.21,6855.0,138.3263,138.5906,138.1501,138.4937,6855.0
2019-10-25 15:30:00,157.2,157.35,156.74,157.09,52496.0,138.4848,138.617,138.0796,138.3879,52496.0
2019-10-28 09:30:00,158.28,160.19,157.76,159.25,18897.0,139.4363,141.1189,138.9782,140.2908,18897.0
2019-10-28 10:00:00,159.14,159.54,158.62,159.54,9703.0,140.1939,140.5463,139.7358,140.5463,9703.0
2019-10-28 10:30:00,159.56,159.68,159.21,159.61,13882.0,140.5639,140.6696,140.2555,140.6079,13882.0
2019-10-28 11:00:00,159.61,159.83,159.24,159.41,19756.0,140.6079,140.8017,140.282,140.4317,19756.0
2019-10-28 11:30:00,159.41,159.47,159.03,159.03,2100.0,140.4317,140.4846,140.097,140.097,2100.0
2019-10-28 12:00:00,159.11,159.61,159.1,159.61,3882.0,140.1675,140.6079,140.1586,140.6079,3882.0
2019-10-28 12:30:00,159.61,159.72,159.43,159.49,5424.0,140.6079,140.7048,140.4494,140.5022,5424.0
2019-10-28 13:00:00,159.53,159.59,159.23,159.35,5024.0,140.5374,140.5903,140.2732,140.3789,5024.0
2019-10-28 13:30:00,159.34,159.5,158.92,159.39,5006.0,140.3701,140.511,140.0001,140.4141,5006.0
2019-10-28 14:00:00,159.49,159.77,159.47,159.69,4737.0,140.5022,140.7489,140.4846,140.6784,4737.0
2019-10-28 14:30:00,159.69,159.78,159.57,159.66,4077.0,140.6784,140.7577,140.5727,140.652,4077.0
2019-10-28 15:00:00,159.66,159.81,159.61,159.68,8632.0,140.652,140.7841,140.6079,140.6696,8632.0
2019-10-28 15:30:00,159.65,159.77,159.34,159.35,25527.0,140.6432,140.7489,140.3701,140.3789,25527.0
2019-10-29 09:30:00,158.96,160.54,158.96,160.45,4579.0,140.0353,141.4272,140.0353,141.3479,4579.0
2019-10-29 10:00:00,160.61,161.07,160.46,160.91,4858.0,141.4889,141.8941,141.3567,141.7532,4858.0
2019-10-29 10:30:00,160.99,161.66,160.93,161.54,8654.0,141.8236,142.4139,141.7708,142.3082,8654.0
2019-10-29 11:00:00,161.74,161.78,161.29,161.72,8681.0,142.4843,142.5196,142.0879,142.4667,8681.0
2019-10-29 11:30:00,161.71,162.05,161.34,161.35,21661.0,142.4579,142.7574,142.132,142.1408,21661.0
2019-10-29 12:00:00,161.33,161.43,161.1,161.1,6643.0,142.1232,142.2112,141.9205,141.9205,6643.0
2019-10-29 12:30:00,161.18,161.88,161.05,161.54,31132.0,141.991,142.6077,141.8765,142.3082,31132.0
2019-10-29 13:00:00,161.63,161.63,161.3,161.44,5358.0,142.3874,142.3874,142.0967,142.2201,5358.0
2019-10-29 13:30:00,161.36,161.9,161.36,161.69,9469.0,142.1496,142.6253,142.1496,142.4403,9469.0
2019-10-29 14:00:00,161.72,161.89,161.59,161.84,9960.0,142.4667,142.6165,142.3522,142.5724,9960.0
2019-10-29 14:30:00,161.84,162.11,161.81,161.96,11305.0,142.5724,142.8103,142.546,142.6781,11305.0
2019-10-29 15:00:00,161.98,162.37,161.95,162.22,12862.0,142.6958,143.0393,142.6693,142.9072,12862.0
2019-10-29 15:30:00,162.22,162.43,162.13,162.4,52007.0,142.9072,143.0922,142.8279,143.0658,52007.0
2019-10-30 09:30:00,161.92,162.35,160.53,161.38,12263.0,142.6429,143.0217,141.4184,142.1672,12263.0
2019-10-30 10:00:00,161.65,162.13,161.26,161.89,10450.0,142.4051,142.8279,142.0615,142.6165,10450.0
2019-10-30 10:30:00,161.74,162.45,161.74,162.06,15129.0,142.4843,143.1098,142.4843,142.7662,15129.0
2019-10-30 11:00:00,162.06,163.02,161.97,162.51,9951.0,142.7662,143.612,142.687,143.1627,9951.0
2019-10-30 11:30:00,162.64,163.24,162.52,163.08,14988.0,143.2772,143.8058,143.1715,143.6648,14988.0
2019-10-30 12:00:00,163.08,163.14,162.41,162.78,10902.0,143.6648,143.7177,143.0746,143.4005,10902.0
2019-10-30 12:30:00,162.73,163.27,162.73,162.92,9017.0,143.3565,143.8322,143.3565,143.5239,9017.0
2019-10-30 13:00:00,162.92,162.92,162.14,162.33,18381.0,143.5239,143.5239,142.8367,143.0041,18381.0
2019-10-30 13:30:00,162.32,162.79,162.19,162.57,15972.0,142.9953,143.4093,142.8808,143.2155,15972.0
2019-10-30 14:00:00,162.78,163.16,162.45,162.84,8217.0,143.4005,143.7353,143.1098,143.4534,8217.0
2019-10-30 14:30:00,162.84,163.62,162.65,163.16,17382.0,143.4534,144.1405,143.286,143.7353,17382.0
2019-10-30 15:00:00,163.3,163.72,163.18,163.55,14353.0,143.8586,144.2286,143.7529,144.0789,14353.0
2019-10-30 15:30:00,163.5,163.55,162.96,163.22,36295.0,144.0348,144.0789,143.5591,143.7881,36295.0
2019-10-31 09:30:00,161.78,162.89,160.47,161.66,17819.0,142.5196,143.4974,141.3655,142.4139,17819.0
2019-10-31 10:00:00,161.66,164.06,161.66,162.93,12129.0,142.4139,144.5281,142.4139,143.5327,12129.0
2019-10-31 10:30:00,162.76,164.08,162.71,163.95,11703.0,143.3829,144.5458,143.3389,144.4312,11703.0
2019-10-31 11:00:00,163.38,164.71,162.56,163.5,24377.0,143.9291,145.1008,143.2067,144.0348,24377.0
2019-10-31 11:30:00,163.16,163.87,161.18,161.28,16851.0,143.7353,144.3608,141.991,142.0791,16851.0
2019-10-31 12:00:00,161.61,161.61,160.69,160.69,9211.0,142.3698,142.3698,141.5593,141.5593,9211.0
2019-10-31 12:30:00,160.74,160.74,159.79,160.63,17454.0,141.6034,141.6034,140.7665,141.5065,17454.0
2019-10-31 13:00:00,160.08,162.09,160.08,160.8,23137.0,141.022,142.7927,141.022,141.6563,23137.0
2019-10-31 13:30:00,161.03,161.05,160.03,160.54,18068.0,141.8589,141.8765,140.9779,141.4272,18068.0
2019-10-31 14:00:00,160.45,161.28,160.13,161.1,19653.0,141.3479,142.0791,141.066,141.9205,19653.0
2019-10-31 14:30:00,161.03,161.2,160.89,161.04,19441.0,141.8589,142.0086,141.7355,141.8677,19441.0
2019-10-31 15:00:00,161.0,162.06,160.78,161.91,28235.0,141.8324,142.7662,141.6386,142.6341,28235.0
2019-10-31 15:30:00,161.95,163.34,161.9,163.24,108710.0,142.6693,143.8939,142.6253,143.8058,108710.0
2019-11-01 09:30:00,163.93,164.61,163.31,164.15,17208.0,144.4136,145.0127,143.8674,144.6074,17208.0
2019-11-01 10:00:00,164.08,164.55,163.96,164.43,10629.0,144.5458,144.9598,144.44,144.8541,10629.0
2019-11-01 10:30:00,164.42,165.03,164.41,165.0,6707.0,144.8453,145.3827,144.8365,145.3562,6707.0
2019-11-01 11:00:00,164.91,165.26,164.57,164.57,10098.0,145.2769,145.5853,144.9774,144.9774,10098.0
2019-11-01 11:30:00,164.54,164.57,164.09,164.57,7986.0,144.951,144.9774,144.5546,144.9774,7986.0
2019-11-01 12:00:00,164.46,164.48,163.8,163.83,5790.0,144.8805,144.8981,144.2991,144.3255,5790.0
2019-11-01 12:30:00,163.83,164.45,163.81,164.16,4834.0,144.3255,144.8717,144.3079,144.6162,4834.0
2019-11-01 13:00:00,164.22,164.47,164.12,164.2,9065.0,144.6691,144.8893,144.581,144.6515,9065.0
2019-11-01 13:30:00,164.22,164.45,164.22,164.44,5653.0,144.6691,144.8717,144.6691,144.8629,5653.0
2019-11-01 14:00:00,164.54,164.7,163.89,164.18,6117.0,144.951,145.0919,144.3784,144.6339,6117.0
2019-11-01 14:30:00,164.2,164.4,164.14,164.35,6570.0,144.6515,144.8277,144.5986,144.7836,6570.0
2019-11-01 15:00:00,164.34,164.44,164.09,164.2,9365.0,144.7748,144.8629,144.5546,144.6515,9365.0
2019-11-01 15:30:00,164.22,164.85,164.21,164.77,43782.0,144.6691,145.2241,144.6603,145.1536,43782.0
2019-11-04 09:30:00,166.22,166.96,165.94,166.28,15969.0,146.431,147.0829,146.1843,146.4838,15969.0
2019-11-04 10:00:00,166.27,166.27,165.77,165.77,12479.0,146.475,146.475,146.0346,146.0346,12479.0
2019-11-04 10:30:00,165.66,165.78,165.05,165.13,7174.0,145.9377,146.0434,145.4003,145.4708,7174.0
2019-11-04 11:00:00,165.18,165.95,165.1,165.95,22843.0,145.5148,146.1931,145.4443,146.1931,22843.0
2019-11-04 11:30:00,165.84,166.26,165.72,166.13,15354.0,146.0962,146.4662,145.9905,146.3517,15354.0
2019-11-04 12:00:00,166.14,166.44,166.11,166.11,6863.0,146.3605,146.6248,146.3341,146.3341,6863.0
2019-11-04 12:30:00,166.11,166.15,165.84,166.1,14400.0,146.3341,146.3693,146.0962,146.3253,14400.0
2019-11-04 13:00:00,166.11,166.79,166.02,166.75,6320.0,146.3341,146.9331,146.2548,146.8979,6320.0
2019-11-04 13:30:00,166.71,166.75,166.41,166.72,7949.0,146.8626,146.8979,146.5984,146.8715,7949.0
2019-11-04 14:00:00,166.74,166.74,166.25,166.28,15179.0,146.8891,146.8891,146.4574,146.4838,15179.0
2019-11-04 14:30:00,166.32,166.33,165.9,165.97,23866.0,146.5191,146.5279,146.1491,146.2107,23866.0
2019-11-04 15:00:00,165.95,166.02,165.67,165.76,24506.0,146.1931,146.2548,145.9465,146.0257,24506.0
2019-11-04 15:30:00,165.79,166.91,165.79,166.74,66041.0,146.0522,147.0388,146.0522,146.8891,66041.0
2019-11-05 09:30:00,167.13,169.08,166.37,167.38,8530.0,147.2326,148.9505,146.5631,147.4529,8530.0
2019-11-05 10:00:00,167.58,167.7,166.87,166.92,17644.0,147.6291,147.7348,147.0036,147.0476,17644.0
2019-11-05 10:30:00,167.03,167.04,164.82,164.82,26284.0,147.1445,147.1534,145.1977,145.1977,26284.0
2019-11-05 11:00:00,164.88,165.1,164.1,164.36,27354.0,145.2505,145.4443,144.5634,144.7924,27354.0
2019-11-05 11:30:00,164.31,164.72,164.24,164.65,10522.0,144.7484,145.1096,144.6867,145.0479,10522.0
2019-11-05 12:00:00,164.61,164.61,164.2,164.22,5892.0,145.0127,145.0127,144.6515,144.6691,5892.0
2019-11-05 12:30:00,164.53,165.33,164.36,165.21,8795.0,144.9422,145.6469,144.7924,145.5412,8795.0
2019-11-05 13:00:00,165.19,165.58,165.16,165.45,6143.0,145.5236,145.8672,145.4972,145.7527,6143.0
2019-11-05 13:30:00,165.31,165.69,165.2,165.49,8444.0,145.6293,145.9641,145.5324,145.7879,8444.0
2019-11-05 14:00:00,165.5,166.37,165.5,166.37,25237.0,145.7967,146.5631,145.7967,146.5631,25237.0
2019-11-05 14:30:00,166.37,166.37,165.35,165.5,16130.0,146.5631,146.5631,145.6646,145.7967,16130.0
2019-11-05 15:00:00,165.5,165.51,165.1,165.32,7650.0,145.7967,145.8055,145.4443,145.6381,7650.0
2019-11-05 15:30:00,165.28,165.29,164.69,165.13,51162.0,145.6029,145.6117,145.0831,145.4708,51162.0
2019-11-06 09:30:00,164.81,165.67,164.48,165.43,3687.0,145.1888,145.9465,144.8981,145.735,3687.0
2019-11-06 10:00:00,165.65,166.14,165.36,165.95,5532.0,145.9288,146.3605,145.6734,146.1931,5532.0
2019-11-06 10:30:00,166.22,166.82,166.08,166.47,5809.0,146.431,146.9596,146.3076,146.6512,5809.0
2019-11-06 11:00:00,166.32,167.39,166.32,167.23,8327.0,146.5191,147.4617,146.5191,147.3207,8327.0
2019-11-06 11:30:00,167.38,167.52,166.93,166.94,3881.0,147.4529,147.5762,147.0565,147.0653,3881.0
2019-11-06 12:00:00,167.03,167.29,167.03,167.1,3824.0,147.1445,147.3736,147.1445,147.2062,3824.0
2019-11-06 12:30:00,167.11,167.84,167.11,167.76,8703.0,147.215,147.8581,147.215,147.7876,8703.0
2019-11-06 13:00:00,167.71,167.93,167.6,167.89,6001.0,147.7436,147.9374,147.6467,147.9022,6001.0
2019-11-06 13:30:00,167.94,168.24,167.9,168.18,6632.0,147.9462,148.2105,147.911,148.1576,6632.0
2019-11-06 14:00:00,168.27,168.65,168.24,168.64,10467.0,148.2369,148.5717,148.2105,148.5629,10467.0
2019-11-06 14:30:00,168.67,168.8,168.28,168.46,18017.0,148.5893,148.7038,148.2457,148.4043,18017.0
2019-11-06 15:00:00,168.45,168.45,168.24,168.28,11963.0,148.3955,148.3955,148.2105,148.2457,11963.0
2019-11-06 15:30:00,168.04,168.28,167.57,167.96,47848.0,148.0343,148.2457,147.6203,147.9638,47848.0
2019-11-07 09:30:00,168.33,169.26,167.28,167.77,13076.0,148.2898,149.1091,147.3648,147.7965,13076.0
2019-11-07 10:00:00,167.73,168.17,167.42,167.9,6776.0,147.7612,148.1488,147.4881,147.911,6776.0
2019-11-07 10:30:00,168.02,168.07,167.38,167.48,6863.0,148.0167,148.0607,147.4529,147.541,6863.0
2019-11-07 11:00:00,167.53,167.59,167.32,167.46,8010.0,147.585,147.6379,147.4,147.5234,8010.0
2019-11-07 11:30:00,167.44,168.38,167.44,168.38,11516.0,147.5057,148.3338,147.5057,148.3338,11516.0
2019-11-07 12:00:00,168.59,168.59,167.96,168.33,2532.0,148.5188,148.5188,147.9638,148.2898,2532.0
2019-11-07 12:30:00,168.39,168.77,168.36,168.72,4546.0,148.3426,148.6774,148.3162,148.6333,4546.0
2019-11-07 13:00:00,168.76,168.76,168.24,168.54,4649.0,148.6686,148.6686,148.2105,148.4748,4649.0
2019-11-07 13:30:00,168.6,168.68,168.37,168.56,4600.0,148.5276,148.5981,148.325,148.4924,4600.0
2019-11-07 14:00:00,168.46,168.72,168.44,168.51,3609.0,148.4043,148.6333,148.3867,148.4484,3609.0
2019-11-07 14:30:00,168.46,168.46,167.91,167.98,3671.0,148.4043,148.4043,147.9198,147.9814,3671.0
2019-11-07 15:00:00,168.11,168.32,167.85,168.18,3900.0,148.096,148.281,147.8669,148.1576,3900.0
2019-11-07 15:30:00,168.18,168.45,167.97,168.17,21969.0,148.1576,148.3955,147.9726,148.1488,21969.0
2019-11-08 09:30:00,167.25,167.89,167.22,167.46,4767.0,147.9525,148.5186,147.9259,148.1382,4767.0
2019-11-08 10:00:00,167.18,167.32,166.84,167.03,3128.0,147.8905,148.0144,147.5898,147.7578,3128.0
2019-11-08 10:30:00,167.06,167.18,166.61,166.61,4135.0,147.7844,147.8905,147.3863,147.3863,4135.0
2019-11-08 11:00:00,166.7,167.19,166.62,167.19,2293.0,147.4659,147.8994,147.3951,147.8994,2293.0
2019-11-08 11:30:00,167.11,167.55,167.05,167.48,3142.0,147.8286,148.2178,147.7755,148.1559,3142.0
2019-11-08 12:00:00,167.42,167.77,167.42,167.77,2428.0,148.1028,148.4125,148.1028,148.4125,2428.0
2019-11-08 12:30:00,167.76,167.78,167.57,167.71,4350.0,148.4036,148.4213,148.2355,148.3594,4350.0
2019-11-08 13:00:00,167.75,168.03,167.73,167.73,3564.0,148.3948,148.6425,148.3771,148.3771,3564.0
2019-11-08 13:30:00,167.84,167.97,167.76,167.76,3613.0,148.4744,148.5894,148.4036,148.4036,3613.0
2019-11-08 14:00:00,167.76,167.77,167.24,167.24,4298.0,148.4036,148.4125,147.9436,147.9436,4298.0
2019-11-08 14:30:00,167.3,167.67,167.3,167.54,5418.0,147.9967,148.324,147.9967,148.209,5418.0
2019-11-08 15:00:00,167.58,167.68,167.42,167.65,6645.0,148.2444,148.3328,148.1028,148.3063,6645.0
2019-11-08 15:30:00,167.71,167.95,167.43,167.95,24843.0,148.3594,148.5717,148.1117,148.5717,24843.0
2019-11-11 09:30:00,166.93,167.66,166.89,166.98,10484.0,147.6694,148.3151,147.634,147.7136,10484.0
2019-11-11 10:00:00,167.03,167.75,167.03,167.68,5963.0,147.7578,148.3948,147.7578,148.3328,5963.0
2019-11-11 10:30:00,167.8,167.87,167.53,167.56,3908.0,148.439,148.5009,148.2001,148.2267,3908.0
2019-11-11 11:00:00,167.54,167.94,167.3,167.5,13177.0,148.209,148.5628,147.9967,148.1736,13177.0
2019-11-11 11:30:00,167.48,167.55,167.33,167.45,4209.0,148.1559,148.2178,148.0232,148.1294,4209.0
2019-11-11 12:00:00,167.41,167.69,167.41,167.69,2120.0,148.094,148.3417,148.094,148.3417,2120.0
2019-11-11 12:30:00,167.69,167.77,167.18,167.41,2836.0,148.3417,148.4125,147.8905,148.094,2836.0
2019-11-11 13:00:00,167.46,167.57,167.27,167.38,3543.0,148.1382,148.2355,147.9701,148.0675,3543.0
2019-11-11 13:30:00,167.45,167.45,167.29,167.29,1829.0,148.1294,148.1294,147.9878,147.9878,1829.0
2019-11-11 14:00:00,167.41,167.67,167.33,167.6,2840.0,148.094,148.324,148.0232,148.2621,2840.0
2019-11-11 14:30:00,167.55,167.56,167.25,167.42,4985.0,148.2178,148.2267,147.9525,148.1028,4985.0
2019-11-11 15:00:00,167.51,167.55,167.38,167.47,5278.0,148.1825,148.2178,148.0675,148.1471,5278.0
2019-11-11 15:30:00,167.43,168.16,167.36,168.05,38151.0,148.1117,148.7575,148.0498,148.6601,38151.0
2019-11-12 09:30:00,168.25,168.44,167.4,168.12,8216.0,148.8371,149.0051,148.0851,148.7221,8216.0
2019-11-12 10:00:00,167.95,168.3,167.95,168.18,7006.0,148.5717,148.8813,148.5717,148.7751,7006.0
2019-11-12 10:30:00,168.3,168.3,167.81,167.89,8556.0,148.8813,148.8813,148.4478,148.5186,8556.0
2019-11-12 11:00:00,167.88,168.1,167.35,167.55,15431.0,148.5098,148.7044,148.0409,148.2178,15431.0
2019-11-12 11:30:00,167.47,167.77,167.36,167.65,5539.0,148.1471,148.4125,148.0498,148.3063,5539.0
2019-11-12 12:00:00,167.4,167.67,166.9,167.44,4902.0,148.0851,148.324,147.6428,148.1205,4902.0
2019-11-12 12:30:00,167.44,167.75,167.4,167.72,3842.0,148.1205,148.3948,148.0851,148.3682,3842.0
2019-11-12 13:00:00,167.7,168.15,167.64,167.88,3313.0,148.3505,148.7486,148.2975,148.5098,3313.0
2019-11-12 13:30:00,167.84,168.09,167.65,167.83,16154.0,148.4744,148.6955,148.3063,148.4655,16154.0
2019-11-12 14:00:00,167.79,167.93,167.37,167.39,16242.0,148.4301,148.554,148.0586,148.0763,16242.0
2019-11-12 14:30:00,167.43,167.7,167.11,167.11,10191.0,148.1117,148.3505,147.8286,147.8286,10191.0
2019-11-12 15:00:00,167.22,167.39,167.17,167.38,8674.0,147.9259,148.0763,147.8817,148.0675,8674.0
2019-11-12 15:30:00,167.43,167.53,167.15,167.16,49398.0,148.1117,148.2001,147.864,147.8728,49398.0
2019-11-13 09:30:00,166.08,166.32,164.93,165.88,7140.0,146.9174,147.1298,145.9001,146.7405,7140.0
2019-11-13 10:00:00,165.81,166.13,165.79,166.07,8004.0,146.6786,146.9617,146.6609,146.9086,8004.0
2019-11-13 10:30:00,166.05,166.52,165.67,165.98,6090.0,146.8909,147.3067,146.5548,146.829,6090.0
2019-11-13 11:00:00,166.08,166.2,165.84,166.09,10369.0,146.9174,147.0236,146.7051,146.9263,10369.0
2019-11-13 11:30:00,165.99,166.29,165.93,165.94,4325.0,146.8378,147.1032,146.7848,146.7936,4325.0
2019-11-13 12:00:00,165.98,166.43,165.89,166.35,5907.0,146.829,147.2271,146.7494,147.1563,5907.0
2019-11-13 12:30:00,166.29,166.45,166.15,166.38,4433.0,147.1032,147.2448,146.9794,147.1828,4433.0
2019-11-13 13:00:00,166.35,166.4,166.13,166.32,3687.0,147.1563,147.2005,146.9617,147.1298,3687.0
2019-11-13 13:30:00,166.29,166.55,165.96,166.08,4577.0,147.1032,147.3332,146.8113,146.9174,4577.0
2019-11-13 14:00:00,165.95,166.38,165.95,166.36,4027.0,146.8024,147.1828,146.8024,147.1651,4027.0
2019-11-13 14:30:00,166.41,166.64,166.24,166.64,5896.0,147.2094,147.4128,147.059,147.4128,5896.0
2019-11-13 15:00:00,166.8,166.9,166.33,166.34,6201.0,147.5544,147.6428,147.1386,147.1474,6201.0
2019-11-13 15:30:00,166.38,166.53,165.99,166.24,32124.0,147.1828,147.3155,146.8378,147.059,32124.0
2019-11-14 09:30:00,166.18,166.28,165.28,165.93,4154.0,147.0059,147.0944,146.2098,146.7848,4154.0
2019-11-14 10:00:00,166.06,166.06,165.49,165.58,5608.0,146.8998,146.8998,146.3955,146.4751,5608.0
2019-11-14 10:30:00,165.61,165.82,165.56,165.61,5474.0,146.5017,146.6874,146.4574,146.5017,5474.0
2019-11-14 11:00:00,165.76,166.24,165.71,165.88,10305.0,146.6344,147.059,146.5901,146.7405,10305.0
2019-11-14 11:30:00,165.73,165.73,165.21,165.62,4537.0,146.6078,146.6078,146.1478,146.5105,4537.0
2019-11-14 12:00:00,165.7,165.78,165.3,165.4,7139.0,146.5813,146.6521,146.2274,146.3159,7139.0
2019-11-14 12:30:00,165.48,165.85,165.3,165.39,4317.0,146.3867,146.714,146.2274,146.3071,4317.0
2019-11-14 13:00:00,165.44,165.51,165.31,165.36,5285.0,146.3513,146.4132,146.2363,146.2805,5285.0
2019-11-14 13:30:00,165.38,165.7,165.37,165.5,5086.0,146.2982,146.5813,146.2894,146.4044,5086.0
2019-11-14 14:00:00,165.53,165.53,165.26,165.34,5157.0,146.4309,146.4309,146.1921,146.2628,5157.0
2019-11-14 14:30:00,165.31,165.47,165.3,165.39,5809.0,146.2363,146.3778,146.2274,146.3071,5809.0
2019-11-14 15:00:00,165.39,165.45,165.15,165.43,7001.0,146.3071,146.3601,146.0948,146.3424,7001.0
2019-11-14 15:30:00,165.36,165.87,165.36,165.84,23981.0,146.2805,146.7317,146.2805,146.7051,23981.0
2019-11-15 09:30:00,165.84,166.79,165.71,166.23,13444.0,146.7051,147.5455,146.5901,147.0501,13444.0
2019-11-15 10:00:00,166.21,166.26,165.47,165.48,9675.0,147.0324,147.0767,146.3778,146.3867,9675.0
2019-11-15 10:30:00,165.48,166.04,165.41,165.88,4552.0,146.3867,146.8821,146.3248,146.7405,4552.0
2019-11-15 11:00:00,165.91,166.0,165.61,165.81,5734.0,146.7671,146.8467,146.5017,146.6786,5734.0
2019-11-15 11:30:00,165.8,165.91,165.1,165.32,6523.0,146.6698,146.7671,146.0505,146.2451,6523.0
2019-11-15 12:00:00,165.42,165.51,164.97,164.97,8372.0,146.3336,146.4132,145.9355,145.9355,8372.0
2019-11-15 12:30:00,164.99,165.44,164.92,165.0,10078.0,145.9532,146.3513,145.8913,145.9621,10078.0
2019-11-15 13:00:00,165.0,165.01,164.72,164.98,5203.0,145.9621,145.9709,145.7144,145.9444,5203.0
2019-11-15 13:30:00,164.95,164.95,164.71,164.73,4300.0,145.9178,145.9178,145.7055,145.7232,4300.0
2019-11-15 14:00:00,164.69,165.52,164.62,165.31,31442.0,145.6878,146.4221,145.6259,146.2363,31442.0
2019-11-15 14:30:00,165.32,165.7,165.25,165.65,15741.0,146.2451,146.5813,146.1832,146.5371,15741.0
2019-11-15 15:00:00,165.62,165.68,165.11,165.11,13620.0,146.5105,146.5636,146.0594,146.0594,13620.0
2019-11-15 15:30:00,165.16,165.3,164.99,165.08,37347.0,146.1036,146.2274,145.9532,146.0328,37347.0
2019-11-18 09:30:00,164.32,164.95,163.77,163.91,9219.0,145.3605,145.9178,144.874,144.9978,9219.0
2019-11-18 10:00:00,163.79,163.93,163.4,163.47,6501.0,144.8917,145.0155,144.5467,144.6086,6501.0
2019-11-18 10:30:00,163.52,163.73,163.15,163.73,11700.0,144.6528,144.8386,144.3255,144.8386,11700.0
2019-11-18 11:00:00,163.68,163.72,163.1,163.46,12932.0,144.7944,144.8297,144.2813,144.5997,12932.0
2019-11-18 11:30:00,163.58,163.75,163.38,163.66,12801.0,144.7059,144.8563,144.529,144.7767,12801.0
2019-11-18 12:00:00,163.65,163.66,163.37,163.38,9876.0,144.7678,144.7767,144.5201,144.529,9876.0
2019-11-18 12:30:00,163.42,163.56,163.36,163.47,9753.0,144.5644,144.6882,144.5113,144.6086,9753.0
2019-11-18 13:00:00,163.5,163.76,163.5,163.59,7848.0,144.6351,144.8651,144.6351,144.7147,7848.0
2019-11-18 13:30:00,163.66,164.11,163.52,163.78,5750.0,144.7767,145.1747,144.6528,144.8828,5750.0
2019-11-18 14:00:00,163.58,163.62,163.21,163.28,8753.0,144.7059,144.7413,144.3786,144.4405,8753.0
2019-11-18 14:30:00,163.29,163.39,162.99,163.2,24024.0,144.4494,144.5378,144.184,144.3697,24024.0
2019-11-18 15:00:00,163.27,163.36,163.03,163.07,17114.0,144.4317,144.5113,144.2194,144.2547,17114.0
2019-11-18 15:30:00,163.12,163.37,162.92,163.37,59983.0,144.299,144.5201,144.1221,144.5201,59983.0
2019-11-19 09:30:00,164.09,165.63,163.67,163.85,6577.0,145.1571,146.5194,144.7855,144.9447,6577.0
2019-11-19 10:00:00,163.84,164.12,163.72,163.84,23226.0,144.9359,145.1836,144.8297,144.9359,23226.0
2019-11-19 10:30:00,163.86,164.05,163.58,164.03,12618.0,144.9536,145.1217,144.7059,145.104,12618.0
2019-11-19 11:00:00,163.96,164.31,163.82,164.17,19274.0,145.0421,145.3517,144.9182,145.2278,19274.0
2019-11-19 11:30:00,164.31,164.55,164.11,164.23,5904.0,145.3517,145.564,145.1747,145.2809,5904.0
2019-11-19 12:00:00,164.23,164.31,163.98,164.22,6105.0,145.2809,145.3517,145.0597,145.2721,6105.0
2019-11-19 12:30:00,164.31,164.33,164.13,164.3,4209.0,145.3517,145.3694,145.1924,145.3428,4209.0
2019-11-19 13:00:00,164.2,164.44,164.16,164.21,5024.0,145.2544,145.4667,145.219,145.2632,5024.0
2019-11-19 13:30:00,164.09,164.28,163.93,164.16,3641.0,145.1571,145.3251,145.0155,145.219,3641.0
2019-11-19 14:00:00,164.28,164.63,164.2,164.37,11025.0,145.3251,145.6347,145.2544,145.4047,11025.0
2019-11-19 14:30:00,164.32,164.54,164.11,164.23,4641.0,145.3605,145.5551,145.1747,145.2809,4641.0
2019-11-19 15:00:00,164.2,164.34,164.05,164.05,6028.0,145.2544,145.3782,145.1217,145.1217,6028.0
2019-11-19 15:30:00,164.07,164.17,163.56,163.9,37082.0,145.1394,145.2278,144.6882,144.989,37082.0
2019-11-20 09:30:00,163.35,164.06,163.35,163.56,11748.0,144.5024,145.1305,144.5024,144.6882,11748.0
2019-11-20 10:00:00,163.64,163.65,163.14,163.26,5194.0,144.759,144.7678,144.3167,144.4228,5194.0
2019-11-20 10:30:00,163.19,163.31,162.9,163.18,6825.0,144.3609,144.4671,144.1044,144.3521,6825.0
2019-11-20 11:00:00,163.05,163.43,162.89,163.38,9178.0,144.2371,144.5732,144.0955,144.529,9178.0
2019-11-20 11:30:00,163.35,163.59,163.24,163.49,7699.0,144.5024,144.7147,144.4051,144.6263,7699.0
2019-11-20 12:00:00,163.47,163.57,163.0,163.38,6979.0,144.6086,144.6971,144.1928,144.529,6979.0
2019-11-20 12:30:00,163.41,163.76,162.81,162.83,7841.0,144.5555,144.8651,144.0247,144.0424,7841.0
2019-11-20 13:00:00,162.99,162.99,162.29,162.29,5409.0,144.184,144.184,143.5647,143.5647,5409.0
2019-11-20 13:30:00,162.37,163.17,162.21,162.87,4501.0,143.6355,144.3432,143.494,144.0778,4501.0
2019-11-20 14:00:00,162.87,163.28,162.76,163.21,7283.0,144.0778,144.4405,143.9805,144.3786,7283.0
2019-11-20 14:30:00,163.29,163.57,163.25,163.45,7457.0,144.4494,144.6971,144.414,144.5909,7457.0
2019-11-20 15:00:00,163.47,163.76,163.45,163.61,18051.0,144.6086,144.8651,144.5909,144.7324,18051.0
2019-11-20 15:30:00,163.61,163.73,163.33,163.54,57647.0,144.7324,144.8386,144.4847,144.6705,57647.0
2019-11-21 09:30:00,164.01,164.13,163.23,163.61,7051.0,145.0863,145.1924,144.3963,144.7324,7051.0
2019-11-21 10:00:00,163.6,163.6,162.68,162.85,7084.0,144.7236,144.7236,143.9097,144.0601,7084.0
2019-11-21 10:30:00,162.89,163.11,162.67,162.77,3328.0,144.0955,144.2901,143.9009,143.9894,3328.0
2019-11-21 11:00:00,162.99,162.99,162.56,162.63,6100.0,144.184,144.184,143.8036,143.8655,6100.0
2019-11-21 11:30:00,162.56,162.75,162.45,162.47,5400.0,143.8036,143.9717,143.7063,143.724,5400.0
2019-11-21 12:00:00,162.38,163.25,162.38,163.03,4564.0,143.6444,144.414,143.6444,144.2194,4564.0
2019-11-21 12:30:00,163.02,163.54,163.02,163.51,14900.0,144.2105,144.6705,144.2105,144.644,14900.0
2019-11-21 13:00:00,163.71,164.28,163.7,164.28,4300.0,144.8209,145.3251,144.8121,145.3251,4300.0
2019-11-21 13:30:00,164.06,164.07,163.52,163.58,6355.0,145.1305,145.1394,144.6528,144.7059,6355.0
2019-11-21 14:00:00,163.62,163.97,163.44,163.92,5162.0,144.7413,145.0509,144.5821,145.0067,5162.0
2019-11-21 14:30:00,163.93,164.27,163.79,164.25,19044.0,145.0155,145.3163,144.8917,145.2986,19044.0
2019-11-21 15:00:00,164.26,164.32,164.02,164.06,15028.0,145.3074,145.3605,145.0951,145.1305,15028.0
2019-11-21 15:30:00,164.01,164.23,163.87,164.05,35156.0,145.0863,145.2809,144.9624,145.1217,35156.0
2019-11-22 09:30:00,164.0,164.9,164.0,164.84,9119.0,145.0774,145.8736,145.0774,145.8205,9119.0
2019-11-22 10:00:00,164.56,164.56,163.72,163.72,3120.0,145.5728,145.5728,144.8297,144.8297,3120.0
2019-11-22 10:30:00,163.69,164.17,163.69,164.05,2902.0,144.8032,145.2278,144.8032,145.1217,2902.0
2019-11-22 11:00:00,164.1,164.1,163.59,163.78,4215.0,145.1659,145.1659,144.7147,144.8828,4215.0
2019-11-22 11:30:00,163.8,163.98,163.56,163.57,10767.0,144.9005,145.0597,144.6882,144.6971,10767.0
2019-11-22 12:00:00,163.6,163.74,163.18,163.22,26175.0,144.7236,144.8474,144.3521,144.3874,26175.0
2019-11-22 12:30:00,163.25,163.76,163.03,163.66,13403.0,144.414,144.8651,144.2194,144.7767,13403.0
2019-11-22 13:00:00,163.67,163.89,163.46,163.78,12997.0,144.7855,144.9801,144.5997,144.8828,12997.0
2019-11-22 13:30:00,163.9,164.71,163.9,164.5,16328.0,144.989,145.7055,144.989,145.5197,16328.0
2019-11-22 14:00:00,164.38,165.37,164.18,165.3,55746.0,145.4136,146.2894,145.2367,146.2274,55746.0
2019-11-22 14:30:00,165.29,165.54,164.92,164.97,34494.0,146.2186,146.4398,145.8913,145.9355,34494.0
2019-11-22 15:00:00,164.97,165.04,164.69,164.9,19782.0,145.9355,145.9974,145.6878,145.8736,19782.0
2019-11-22 15:30:00,164.96,165.26,164.94,165.04,26486.0,145.9267,146.1921,145.909,145.9974,26486.0
2019-11-25 09:30:00,164.45,165.79,164.06,165.15,11595.0,145.4755,146.6609,145.1305,146.0948,11595.0
2019-11-25 10:00:00,165.32,165.83,165.11,165.76,2945.0,146.2451,146.6963,146.0594,146.6344,2945.0
2019-11-25 10:30:00,165.81,166.07,165.55,165.62,7803.0,146.6786,146.9086,146.4486,146.5105,7803.0
2019-11-25 11:00:00,165.82,165.84,165.13,165.2,5141.0,146.6874,146.7051,146.0771,146.139,5141.0
2019-11-25 11:30:00,165.27,165.31,164.98,164.99,7310.0,146.2009,146.2363,145.9444,145.9532,7310.0
2019-11-25 12:00:00,165.13,165.23,164.68,165.09,5774.0,146.0771,146.1655,145.679,146.0417,5774.0
2019-11-25 12:30:00,165.06,165.06,164.81,164.88,2871.0,146.0151,146.0151,145.794,145.8559,2871.0
2019-11-25 13:00:00,164.95,165.28,164.88,164.94,4568.0,145.9178,146.2098,145.8559,145.909,4568.0
2019-11-25 13:30:00,164.91,164.99,164.61,164.77,5694.0,145.8824,145.9532,145.6171,145.7586,5694.0
2019-11-25 14:00:00,164.72,164.82,164.29,164.29,10331.0,145.7144,145.8028,145.334,145.334,10331.0
2019-11-25 14:30:00,164.42,164.8,164.35,164.43,13744.0,145.449,145.7851,145.3871,145.4578,13744.0
2019-11-25 15:00:00,164.37,164.72,164.26,164.72,11833.0,145.4047,145.7144,145.3074,145.7144,11833.0
2019-11-25 15:30:00,164.95,164.95,164.23,164.42,28577.0,145.9178,145.9178,145.2809,145.449,28577.0
2019-11-26 09:30:00,164.34,164.55,163.67,164.48,10666.0,145.3782,145.564,144.7855,145.5021,10666.0
2019-11-26 10:00:00,164.72,165.07,164.58,164.88,3056.0,145.7144,146.024,145.5905,145.8559,3056.0
2019-11-26 10:30:00,164.69,164.69,164.21,164.22,3005.0,145.6878,145.6878,145.2632,145.2721,3005.0
2019-11-26 11:00:00,164.15,164.54,163.9,164.54,4845.0,145.2101,145.5551,144.989,145.5551,4845.0
2019-11-26 11:30:00,164.54,164.67,164.24,164.53,3710.0,145.5551,145.6701,145.2897,145.5463,3710.0
2019-11-26 12:00:00,164.47,164.74,164.35,164.74,3634.0,145.4932,145.7321,145.3871,145.7321,3634.0
2019-11-26 12:30:00,164.8,165.06,164.73,165.0,3120.0,145.7851,146.0151,145.7232,145.9621,3120.0
2019-11-26 13:00:00,165.08,165.33,165.02,165.08,4046.0,146.0328,146.254,145.9798,146.0328,4046.0
2019-11-26 13:30:00,164.92,164.99,164.64,164.83,9233.0,145.8913,145.9532,145.6436,145.8117,9233.0
2019-11-26 14:00:00,164.78,164.79,164.4,164.66,6316.0,145.7674,145.7763,145.4313,145.6613,6316.0
2019-11-26 14:30:00,164.66,164.98,164.59,164.98,3222.0,145.6613,145.9444,145.5994,145.9444,3222.0
2019-11-26 15:00:00,164.81,165.08,164.75,165.08,4498.0,145.794,146.0328,145.7409,146.0328,4498.0
2019-11-26 15:30:00,165.06,165.3,164.43,165.18,84710.0,146.0151,146.2274,145.4578,146.1213,84710.0
2019-11-27 09:30:00,165.98,166.14,165.04,165.58,5158.0,146.829,146.9705,145.9974,146.4751,5158.0
2019-11-27 10:00:00,165.61,165.96,165.26,165.92,7484.0,146.5017,146.8113,146.1921,146.7759,7484.0
2019-11-27 10:30:00,165.91,166.38,165.83,166.22,4595.0,146.7671,147.1828,146.6963,147.0413,4595.0
2019-11-27 11:00:00,166.24,166.63,166.23,166.47,7514.0,147.059,147.404,147.0501,147.2624,7514.0
2019-11-27 11:30:00,166.48,167.63,166.44,167.53,15514.0,147.2713,148.2886,147.2359,148.2001,15514.0
2019-11-27 12:00:00,167.58,168.11,167.45,168.11,5494.0,148.2444,148.7132,148.1294,148.7132,5494.0
2019-11-27 12:30:00,168.03,168.13,167.38,167.76,7897.0,148.6425,148.7309,148.0675,148.4036,7897.0
2019-11-27 13:00:00,167.86,168.11,167.68,167.92,7545.0,148.4921,148.7132,148.3328,148.5451,7545.0
2019-11-27 13:30:00,167.91,167.93,167.62,167.71,6747.0,148.5363,148.554,148.2798,148.3594,6747.0
2019-11-27 14:00:00,167.67,167.71,167.46,167.62,8895.0,148.324,148.3594,148.1382,148.2798,8895.0
2019-11-27 14:30:00,167.66,167.66,167.24,167.33,6673.0,148.3151,148.3151,147.9436,148.0232,6673.0
2019-11-27 15:00:00,167.3,167.74,167.3,167.55,6839.0,147.9967,148.3859,147.9967,148.2178,6839.0
2019-11-27 15:30:00,167.44,167.57,167.21,167.39,34468.0,148.1205,148.2355,147.9171,148.0763,34468.0
2019-11-29 09:30:00,167.12,167.63,166.71,167.03,2458.0,147.8374,148.2886,147.4748,147.7578,2458.0
2019-11-29 10:00:00,167.12,167.27,166.59,166.61,3310.0,147.8374,147.9701,147.3686,147.3863,3310.0
2019-11-29 10:30:00,166.67,166.78,166.47,166.69,2632.0,147.4394,147.5367,147.2624,147.4571,2632.0
2019-11-29 11:00:00,166.64,166.67,166.36,166.58,4236.0,147.4128,147.4394,147.1651,147.3598,4236.0
2019-11-29 11:30:00,166.76,166.76,166.0,166.19,8315.0,147.519,147.519,146.8467,147.0148,8315.0
2019-11-29 12:00:00,166.22,166.66,166.22,166.44,5274.0,147.0413,147.4305,147.0413,147.2359,5274.0
2019-11-29 12:30:00,166.42,166.43,165.41,165.47,22142.0,147.2182,147.2271,146.3248,146.3778,22142.0
2019-12-02 09:30:00,165.91,166.89,165.07,166.89,5121.0,146.7671,147.634,146.024,147.634,5121.0
2019-12-02 10:00:00,166.2,166.42,165.57,165.57,8763.0,147.0236,147.2182,146.4663,146.4663,8763.0
2019-12-02 10:30:00,165.7,165.9,165.1,165.37,7220.0,146.5813,146.7582,146.0505,146.2894,7220.0
2019-12-02 11:00:00,165.34,165.76,165.33,165.74,1400.0,146.2628,146.6344,146.254,146.6167,1400.0
2019-12-02 11:30:00,165.61,165.63,165.31,165.49,5847.0,146.5017,146.5194,146.2363,146.3955,5847.0
2019-12-02 12:00:00,165.43,165.68,165.03,165.03,5497.0,146.3424,146.5636,145.9886,145.9886,5497.0
2019-12-02 12:30:00,164.9,165.03,164.62,164.71,9179.0,145.8736,145.9886,145.6259,145.7055,9179.0
2019-12-02 13:00:00,164.72,164.81,164.53,164.61,6883.0,145.7144,145.794,145.5463,145.6171,6883.0
2019-12-02 13:30:00,164.53,164.66,164.28,164.66,21271.0,145.5463,145.6613,145.3251,145.6613,21271.0
2019-12-02 14:00:00,164.7,165.0,164.55,164.55,18557.0,145.6967,145.9621,145.564,145.564,18557.0
2019-12-02 14:30:00,164.58,165.2,164.56,164.79,18098.0,145.5905,146.139,145.5728,145.7763,18098.0
2019-12-02 15:00:00,164.65,164.76,164.27,164.45,5338.0,145.6524,145.7498,145.3163,145.4755,5338.0
2019-12-02 15:30:00,164.45,164.54,163.98,164.19,23816.0,145.4755,145.5551,145.0597,145.2455,23816.0
2019-12-03 09:30:00,162.84,163.13,161.38,161.95,33254.0,144.0513,144.3078,142.7597,143.264,33254.0
2019-12-03 10:00:00,162.07,162.29,161.6,161.94,5608.0,143.3701,143.5647,142.9544,143.2551,5608.0
2019-12-03 10:30:00,161.87,161.95,161.68,161.87,2400.0,143.1932,143.264,143.0251,143.1932,2400.0
2019-12-03 11:00:00,161.9,161.97,161.6,161.64,4437.0,143.2197,143.2817,142.9544,142.9897,4437.0
2019-12-03 11:30:00,161.6,161.61,160.94,160.94,3000.0,142.9544,142.9632,142.3705,142.3705,3000.0
2019-12-03 12:00:00,160.97,160.98,160.49,160.69,5110.0,142.397,142.4059,141.9724,142.1494,5110.0
2019-12-03 12:30:00,160.71,160.93,160.44,160.81,4420.0,142.167,142.3617,141.9282,142.2555,4420.0
2019-12-03 13:00:00,160.88,161.18,160.87,161.18,5316.0,142.3174,142.5828,142.3086,142.5828,5316.0
2019-12-03 13:30:00,161.28,161.51,161.1,161.23,4018.0,142.6713,142.8747,142.512,142.627,4018.0
2019-12-03 14:00:00,161.28,161.55,161.14,161.18,14082.0,142.6713,142.9101,142.5474,142.5828,14082.0
2019-12-03 14:30:00,161.17,161.26,161.04,161.09,8252.0,142.574,142.6536,142.459,142.5032,8252.0
2019-12-03 15:00:00,161.09,161.6,161.01,161.53,7799.0,142.5032,142.9544,142.4324,142.8924,7799.0
2019-12-03 15:30:00,161.57,161.6,161.19,161.27,31571.0,142.9278,142.9544,142.5917,142.6624,31571.0
2019-12-04 09:30:00,161.49,163.19,160.56,163.16,13693.0,142.857,144.3609,142.0344,144.3344,13693.0
2019-12-04 10:00:00,162.81,163.3,162.35,162.38,5005.0,144.0247,144.4582,143.6178,143.6444,5005.0
2019-12-04 10:30:00,162.38,163.08,162.3,162.83,7164.0,143.6444,144.2636,143.5736,144.0424,7164.0
2019-12-04 11:00:00,162.84,162.93,162.22,162.84,11498.0,144.0513,144.1309,143.5028,144.0513,11498.0
2019-12-04 11:30:00,162.8,162.89,162.61,162.68,4464.0,144.0159,144.0955,143.8478,143.9097,4464.0
2019-12-04 12:00:00,162.62,162.7,162.24,162.26,4431.0,143.8567,143.9274,143.5205,143.5382,4431.0
2019-12-04 12:30:00,162.26,162.77,162.26,162.77,3593.0,143.5382,143.9894,143.5382,143.9894,3593.0
2019-12-04 13:00:00,162.83,162.83,162.63,162.76,4919.0,144.0424,144.0424,143.8655,143.9805,4919.0
2019-12-04 13:30:00,162.77,162.77,162.38,162.51,8022.0,143.9894,143.9894,143.6444,143.7594,8022.0
2019-12-04 14:00:00,162.51,162.6,162.36,162.51,5954.0,143.7594,143.839,143.6267,143.7594,5954.0
2019-12-04 14:30:00,162.54,162.61,162.42,162.5,7260.0,143.7859,143.8478,143.6797,143.7505,7260.0
2019-12-04 15:00:00,162.5,162.53,162.26,162.27,6429.0,143.7505,143.7771,143.5382,143.547,6429.0
2019-12-04 15:30:00,162.26,162.3,161.91,162.11,52627.0,143.5382,143.5736,143.2286,143.4055,52627.0
2019-12-05 09:30:00,162.5,163.29,162.5,163.29,2832.0,143.7505,144.4494,143.7505,144.4494,2832.0
2019-12-05 10:00:00,163.13,163.43,162.63,162.87,4404.0,144.3078,144.5732,143.8655,144.0778,4404.0
2019-12-05 10:30:00,162.82,163.12,162.54,163.12,2929.0,144.0336,144.299,143.7859,144.299,2929.0
2019-12-05 11:00:00,162.98,163.14,162.78,163.0,5519.0,144.1751,144.3167,143.9982,144.1928,5519.0
2019-12-05 11:30:00,163.01,163.05,162.65,162.92,5033.0,144.2017,144.2371,143.8832,144.1221,5033.0
2019-12-05 12:00:00,163.07,163.14,162.78,162.87,4241.0,144.2547,144.3167,143.9982,144.0778,4241.0
2019-12-05 12:30:00,162.97,163.24,162.96,163.14,4659.0,144.1663,144.4051,144.1574,144.3167,4659.0
2019-12-05 13:00:00,163.18,163.33,163.1,163.26,4200.0,144.3521,144.4847,144.2813,144.4228,4200.0
2019-12-05 13:30:00,163.28,163.38,163.18,163.35,5034.0,144.4405,144.529,144.3521,144.5024,5034.0
2019-12-05 14:00:00,163.37,163.52,163.24,163.52,5180.0,144.5201,144.6528,144.4051,144.6528,5180.0
2019-12-05 14:30:00,163.58,163.71,163.3,163.43,6810.0,144.7059,144.8209,144.4582,144.5732,6810.0
2019-12-05 15:00:00,163.47,163.88,163.47,163.75,7644.0,144.6086,144.9713,144.6086,144.8563,7644.0
2019-12-05 15:30:00,163.71,163.88,163.41,163.48,32266.0,144.8209,144.9713,144.5555,144.6174,32266.0
2019-12-06 09:30:00,164.77,165.43,163.95,164.48,7257.0,145.7586,146.3424,145.0332,145.5021,7257.0
2019-12-06 10:00:00,164.56,164.71,164.07,164.38,5210.0,145.5728,145.7055,145.1394,145.4136,5210.0
2019-12-06 10:30:00,164.34,164.39,163.66,163.89,9362.0,145.3782,145.4224,144.7767,144.9801,9362.0
2019-12-06 11:00:00,163.88,164.28,163.56,164.27,10722.0,144.9713,145.3251,144.6882,145.3163,10722.0
2019-12-06 11:30:00,164.33,164.6,164.27,164.38,3337.0,145.3694,145.6082,145.3163,145.4136,3337.0
2019-12-06 12:00:00,164.48,164.82,164.4,164.58,5647.0,145.5021,145.8028,145.4313,145.5905,5647.0
2019-12-06 12:30:00,164.37,164.63,164.37,164.63,4853.0,145.4047,145.6347,145.4047,145.6347,4853.0
2019-12-06 13:00:00,164.61,164.61,164.05,164.2,4430.0,145.6171,145.6171,145.1217,145.2544,4430.0
2019-12-06 13:30:00,164.22,164.41,164.22,164.4,4570.0,145.2721,145.4401,145.2721,145.4313,4570.0
2019-12-06 14:00:00,164.41,164.44,164.17,164.37,6382.0,145.4401,145.4667,145.2278,145.4047,6382.0
2019-12-06 14:30:00,164.39,164.39,164.04,164.25,5427.0,145.4224,145.4224,145.1128,145.2986,5427.0
2019-12-06 15:00:00,164.19,164.24,163.9,164.17,7809.0,145.2455,145.2897,144.989,145.2278,7809.0
2019-12-06 15:30:00,164.19,164.38,163.88,164.0,27598.0,145.2455,145.4136,144.9713,145.0774,27598.0
2019-12-09 09:30:00,163.66,164.08,163.47,164.0,3249.0,144.7767,145.1482,144.6086,145.0774,3249.0
2019-12-09 10:00:00,164.23,164.38,163.96,164.02,3425.0,145.2809,145.4136,145.0421,145.0951,3425.0
2019-12-09 10:30:00,164.16,164.32,163.9,164.17,3659.0,145.219,145.3605,144.989,145.2278,3659.0
2019-12-09 11:00:00,164.23,164.43,164.15,164.2,2060.0,145.2809,145.4578,145.2101,145.2544,2060.0
2019-12-09 11:30:00,164.25,164.64,164.17,164.64,3300.0,145.2986,145.6436,145.2278,145.6436,3300.0
2019-12-09 12:00:00,164.55,164.59,164.36,164.45,4008.0,145.564,145.5994,145.3959,145.4755,4008.0
2019-12-09 12:30:00,164.17,164.49,164.16,164.36,3572.0,145.2278,145.5109,145.219,145.3959,3572.0
2019-12-09 13:00:00,164.55,164.55,164.25,164.25,1900.0,145.564,145.564,145.2986,145.2986,1900.0
2019-12-09 13:30:00,164.31,164.49,164.25,164.31,3765.0,145.3517,145.5109,145.2986,145.3517,3765.0
2019-12-09 14:00:00,164.37,164.48,164.22,164.42,5240.0,145.4047,145.5021,145.2721,145.449,5240.0
2019-12-09 14:30:00,164.42,164.64,164.33,164.64,3916.0,145.449,145.6436,145.3694,145.6436,3916.0
2019-12-09 15:00:00,164.71,164.71,164.45,164.61,4028.0,145.7055,145.7055,145.4755,145.6171,4028.0
2019-12-09 15:30:00,164.61,164.64,164.22,164.42,21370.0,145.6171,145.6436,145.2721,145.449,21370.0
2019-12-10 09:30:00,164.64,164.64,163.79,163.96,4016.0,145.6436,145.6436,144.8917,145.0421,4016.0
2019-12-10 10:00:00,163.94,163.94,163.46,163.93,2600.0,145.0244,145.0244,144.5997,145.0155,2600.0
2019-12-10 10:30:00,163.9,164.19,163.9,164.19,1248.0,144.989,145.2455,144.989,145.2455,1248.0
2019-12-10 11:00:00,164.19,164.2,163.95,164.13,1896.0,145.2455,145.2544,145.0332,145.1924,1896.0
2019-12-10 11:30:00,164.19,164.26,164.05,164.13,2266.0,145.2455,145.3074,145.1217,145.1924,2266.0
2019-12-10 12:00:00,164.14,164.19,163.93,163.94,6686.0,145.2013,145.2455,145.0155,145.0244,6686.0
2019-12-10 12:30:00,163.92,164.1,163.79,164.1,3603.0,145.0067,145.1659,144.8917,145.1659,3603.0
2019-12-10 13:00:00,164.05,164.17,164.01,164.1,1800.0,145.1217,145.2278,145.0863,145.1659,1800.0
2019-12-10 13:30:00,164.06,164.14,163.77,163.77,3623.0,145.1305,145.2013,144.874,144.874,3623.0
2019-12-10 14:00:00,163.76,164.26,163.76,164.07,5913.0,144.8651,145.3074,144.8651,145.1394,5913.0
2019-12-10 14:30:00,164.08,164.21,163.91,163.96,5100.0,145.1482,145.2632,144.9978,145.0421,5100.0
2019-12-10 15:00:00,163.96,163.98,163.71,163.71,3883.0,145.0421,145.0597,144.8209,144.8209,3883.0
2019-12-10 15:30:00,163.73,163.92,163.43,163.92,22355.0,144.8386,145.0067,144.5732,145.0067,22355.0
2019-12-11 09:30:00,163.44,163.97,163.39,163.42,4402.0,144.5821,145.0509,144.5378,144.5644,4402.0
2019-12-11 10:00:00,163.61,163.61,162.55,162.55,2900.0,144.7324,144.7324,143.7947,143.7947,2900.0
2019-12-11 10:30:00,163.03,163.06,162.76,162.86,2086.0,144.2194,144.2459,143.9805,144.069,2086.0
2019-12-11 11:00:00,162.86,162.86,162.67,162.71,3927.0,144.069,144.069,143.9009,143.9363,3927.0
2019-12-11 11:30:00,162.59,162.8,162.58,162.73,4101.0,143.8301,144.0159,143.8213,143.954,4101.0
2019-12-11 12:00:00,162.63,163.17,162.59,163.15,22792.0,143.8655,144.3432,143.8301,144.3255,22792.0
2019-12-11 12:30:00,163.28,163.64,163.28,163.64,6936.0,144.4405,144.759,144.4405,144.759,6936.0
2019-12-11 13:00:00,163.65,163.71,163.1,163.47,8617.0,144.7678,144.8209,144.2813,144.6086,8617.0
2019-12-11 13:30:00,163.38,163.64,163.28,163.58,1800.0,144.529,144.759,144.4405,144.7059,1800.0
2019-12-11 14:00:00,163.56,163.82,163.33,163.8,4436.0,144.6882,144.9182,144.4847,144.9005,4436.0
2019-12-11 14:30:00,163.83,164.41,163.83,164.24,27808.0,144.9271,145.4401,144.9271,145.2897,27808.0
2019-12-11 15:00:00,164.14,164.24,163.95,164.02,13860.0,145.2013,145.2897,145.0332,145.0951,13860.0
2019-12-11 15:30:00,164.08,164.09,163.73,163.89,15126.0,145.1482,145.1571,144.8386,144.9801,15126.0
2019-12-12 09:30:00,163.9,165.26,163.32,164.86,8940.0,144.989,146.1921,144.4759,145.8382,8940.0
2019-12-12 10:00:00,165.17,165.76,165.17,165.47,6114.0,146.1124,146.6344,146.1124,146.3778,6114.0
2019-12-12 10:30:00,165.66,165.66,165.16,165.43,5216.0,146.5459,146.5459,146.1036,146.3424,5216.0
2019-12-12 11:00:00,165.49,165.56,165.01,165.11,9600.0,146.3955,146.4574,145.9709,146.0594,9600.0
2019-12-12 11:30:00,165.04,165.11,164.43,164.6,6419.0,145.9974,146.0594,145.4578,145.6082,6419.0
2019-12-12 12:00:00,164.57,164.59,164.39,164.49,6909.0,145.5817,145.5994,145.4224,145.5109,6909.0
2019-12-12 12:30:00,164.87,165.09,164.75,164.75,7619.0,145.8471,146.0417,145.7409,145.7409,7619.0
2019-12-12 13:00:00,164.75,165.03,164.75,164.77,7407.0,145.7409,145.9886,145.7409,145.7586,7407.0
2019-12-12 13:30:00,164.85,164.89,164.45,164.89,28866.0,145.8294,145.8648,145.4755,145.8648,28866.0
2019-12-12 14:00:00,164.92,164.98,164.71,164.72,10569.0,145.8913,145.9444,145.7055,145.7144,10569.0
2019-12-12 14:30:00,164.72,165.37,164.72,165.14,9637.0,145.7144,146.2894,145.7144,146.0859,9637.0
2019-12-12 15:00:00,165.28,165.54,165.17,165.42,5154.0,146.2098,146.4398,146.1124,146.3336,5154.0
2019-12-12 15:30:00,165.49,165.51,164.99,165.28,74201.0,146.3955,146.4132,145.9532,146.2098,74201.0
2019-12-13 09:30:00,164.8,165.49,164.6,165.23,6959.0,145.7851,146.3955,145.6082,146.1655,6959.0
2019-12-13 10:00:00,165.27,166.11,165.27,165.64,4760.0,146.2009,146.944,146.2009,146.5282,4760.0
2019-12-13 10:30:00,165.6,165.85,164.69,165.2,13177.0,146.4928,146.714,145.6878,146.139,13177.0
2019-12-13 11:00:00,165.15,165.4,163.91,164.0,7865.0,146.0948,146.3159,144.9978,145.0774,7865.0
2019-12-13 11:30:00,164.08,164.35,163.79,164.35,10224.0,145.1482,145.3871,144.8917,145.3871,10224.0
2019-12-13 12:00:00,164.26,164.59,164.01,164.48,3602.0,145.3074,145.5994,145.0863,145.5021,3602.0
2019-12-13 12:30:00,164.61,164.77,164.39,164.73,2803.0,145.6171,145.7586,145.4224,145.7232,2803.0
2019-12-13 13:00:00,164.8,164.95,164.63,164.65,3238.0,145.7851,145.9178,145.6347,145.6524,3238.0
2019-12-13 13:30:00,164.71,164.71,164.37,164.67,4532.0,145.7055,145.7055,145.4047,145.6701,4532.0
2019-12-13 14:00:00,164.7,164.97,164.6,164.68,4203.0,145.6967,145.9355,145.6082,145.679,4203.0
2019-12-13 14:30:00,164.91,164.91,164.36,164.57,4904.0,145.8824,145.8824,145.3959,145.5817,4904.0
2019-12-13 15:00:00,164.57,164.64,163.92,164.04,10173.0,145.5817,145.6436,145.0067,145.1128,10173.0
2019-12-13 15:30:00,164.15,165.0,164.15,164.65,34670.0,145.2101,145.9621,145.2101,145.6524,34670.0
2019-12-16 09:30:00,165.39,165.98,164.56,164.97,12129.0,146.3071,146.829,145.5728,145.9355,12129.0
2019-12-16 10:00:00,165.1,165.2,164.84,165.2,3300.0,146.0505,146.139,145.8205,146.139,3300.0
2019-12-16 10:30:00,165.26,165.62,165.23,165.62,3308.0,146.1921,146.5105,146.1655,146.5105,3308.0
2019-12-16 11:00:00,165.65,165.74,165.44,165.45,3549.0,146.5371,146.6167,146.3513,146.3601,3549.0
2019-12-16 11:30:00,165.6,165.87,165.44,165.7,2494.0,146.4928,146.7317,146.3513,146.5813,2494.0
2019-12-16 12:00:00,165.86,165.86,165.65,165.68,3711.0,146.7228,146.7228,146.5371,146.5636,3711.0
2019-12-16 12:30:00,165.68,165.77,165.64,165.69,2628.0,146.5636,146.6432,146.5282,146.5724,2628.0
2019-12-16 13:00:00,165.65,165.8,165.54,165.66,3217.0,146.5371,146.6698,146.4398,146.5459,3217.0
2019-12-16 13:30:00,165.66,165.71,165.49,165.55,4942.0,146.5459,146.5901,146.3955,146.4486,4942.0
2019-12-16 14:00:00,165.63,165.66,165.24,165.24,3377.0,146.5194,146.5459,146.1744,146.1744,3377.0
2019-12-16 14:30:00,165.21,165.22,164.88,165.1,7848.0,146.1478,146.1567,145.8559,146.0505,7848.0
2019-12-16 15:00:00,165.04,165.3,165.0,165.23,2465.0,145.9974,146.2274,145.9621,146.1655,2465.0
2019-12-16 15:30:00,165.17,165.39,165.0,165.22,31305.0,146.1124,146.3071,145.9621,146.1567,31305.0
2019-12-17 09:30:00,165.63,166.86,164.8,166.64,8808.0,146.5194,147.6074,145.7851,147.4128,8808.0
2019-12-17 10:00:00,166.51,167.12,166.51,166.97,4262.0,147.2978,147.8374,147.2978,147.7048,4262.0
2019-12-17 10:30:00,166.97,167.2,166.11,166.11,11899.0,147.7048,147.9082,146.944,146.944,11899.0
2019-12-17 11:00:00,166.16,166.18,165.8,165.85,7252.0,146.9882,147.0059,146.6698,146.714,7252.0
2019-12-17 11:30:00,165.78,166.45,165.78,166.45,2505.0,146.6521,147.2448,146.6521,147.2448,2505.0
2019-12-17 12:00:00,166.62,166.75,166.45,166.65,4114.0,147.3951,147.5101,147.2448,147.4217,4114.0
2019-12-17 12:30:00,166.68,166.94,166.59,166.89,3500.0,147.4482,147.6782,147.3686,147.634,3500.0
2019-12-17 13:00:00,166.84,166.91,166.76,166.77,2102.0,147.5898,147.6517,147.519,147.5278,2102.0
2019-12-17 13:30:00,166.71,166.88,166.66,166.84,4749.0,147.4748,147.6251,147.4305,147.5898,4749.0
2019-12-17 14:00:00,166.91,167.0,166.75,166.84,4799.0,147.6517,147.7313,147.5101,147.5898,4799.0
2019-12-17 14:30:00,167.04,167.25,166.89,167.09,3700.0,147.7667,147.9525,147.634,147.8109,3700.0
2019-12-17 15:00:00,167.09,167.2,167.05,167.18,4849.0,147.8109,147.9082,147.7755,147.8905,4849.0
2019-12-17 15:30:00,167.22,167.46,166.98,167.42,32817.0,147.9259,148.1382,147.7136,148.1028,32817.0
2019-12-18 09:30:00,167.74,167.74,166.53,166.77,51618.0,148.3859,148.3859,147.3155,147.5278,51618.0
2019-12-18 10:00:00,166.61,166.86,166.42,166.62,8200.0,147.3863,147.6074,147.2182,147.3951,8200.0
2019-12-18 10:30:00,166.63,167.41,166.62,167.35,9080.0,147.404,148.094,147.3951,148.0409,9080.0
2019-12-18 11:00:00,167.42,167.49,166.9,167.09,9847.0,148.1028,148.1648,147.6428,147.8109,9847.0
2019-12-18 11:30:00,167.06,167.07,166.13,166.34,7037.0,147.7844,147.7932,146.9617,147.1474,7037.0
2019-12-18 12:00:00,166.27,166.43,165.94,166.02,5357.0,147.0855,147.2271,146.7936,146.8644,5357.0
2019-12-18 12:30:00,166.2,166.21,165.92,165.95,4409.0,147.0236,147.0324,146.7759,146.8024,4409.0
2019-12-18 13:00:00,165.97,166.16,165.84,165.96,4898.0,146.8201,146.9882,146.7051,146.8113,4898.0
2019-12-18 13:30:00,165.83,166.11,165.7,165.96,10639.0,146.6963,146.944,146.5813,146.8113,10639.0
2019-12-18 14:00:00,165.98,165.98,165.79,165.96,3633.0,146.829,146.829,146.6609,146.8113,3633.0
2019-12-18 14:30:00,165.93,165.96,165.73,165.81,7532.0,146.7848,146.8113,146.6078,146.6786,7532.0
2019-12-18 15:00:00,165.8,165.88,165.55,165.63,12050.0,146.6698,146.7405,146.4486,146.5194,12050.0
2019-12-18 15:30:00,165.64,165.66,165.41,165.56,28038.0,146.5282,146.5459,146.3248,146.4574,28038.0
2019-12-19 09:30:00,165.47,165.63,164.42,164.46,7645.0,146.3778,146.5194,145.449,145.4844,7645.0
2019-12-19 10:00:00,164.39,164.52,164.03,164.46,11479.0,145.4224,145.5374,145.104,145.4844,11479.0
2019-12-19 10:30:00,164.39,164.39,163.84,163.84,6124.0,145.4224,145.4224,144.9359,144.9359,6124.0
2019-12-19 11:00:00,163.81,164.26,163.81,164.03,9049.0,144.9094,145.3074,144.9094,145.104,9049.0
2019-12-19 11:30:00,164.01,164.25,163.89,163.95,4831.0,145.0863,145.2986,144.9801,145.0332,4831.0
2019-12-19 12:00:00,163.9,164.35,163.89,164.35,5454.0,144.989,145.3871,144.9801,145.3871,5454.0
2019-12-19 12:30:00,164.39,164.39,164.21,164.25,2875.0,145.4224,145.4224,145.2632,145.2986,2875.0
2019-12-19 13:00:00,164.28,164.44,164.09,164.09,13659.0,145.3251,145.4667,145.1571,145.1571,13659.0
2019-12-19 13:30:00,164.28,164.28,163.99,164.15,10874.0,145.3251,145.3251,145.0686,145.2101,10874.0
2019-12-19 14:00:00,164.07,164.39,164.06,164.21,11811.0,145.1394,145.4224,145.1305,145.2632,11811.0
2019-12-19 14:30:00,164.24,164.27,164.01,164.22,3803.0,145.2897,145.3163,145.0863,145.2721,3803.0
2019-12-19 15:00:00,164.09,164.23,164.03,164.22,4130.0,145.1571,145.2809,145.104,145.2721,4130.0
2019-12-19 15:30:00,164.2,164.35,164.03,164.25,29625.0,145.2544,145.3871,145.104,145.2986,29625.0
2019-12-20 09:30:00,165.28,165.83,165.22,165.57,87543.0,146.2098,146.6963,146.1567,146.4663,87543.0
2019-12-20 10:00:00,165.57,165.66,164.97,165.31,16084.0,146.4663,146.5459,145.9355,146.2363,16084.0
2019-12-20 10:30:00,165.3,166.12,165.02,166.06,36107.0,146.2274,146.9528,145.9798,146.8998,36107.0
2019-12-20 11:00:00,166.08,166.23,165.83,165.83,10255.0,146.9174,147.0501,146.6963,146.6963,10255.0
2019-12-20 11:30:00,165.94,165.94,165.55,165.55,16944.0,146.7936,146.7936,146.4486,146.4486,16944.0
2019-12-20 12:00:00,165.52,165.64,165.37,165.64,6149.0,146.4221,146.5282,146.2894,146.5282,6149.0
2019-12-20 12:30:00,165.65,165.65,165.37,165.37,2312.0,146.5371,146.5371,146.2894,146.2894,2312.0
2019-12-20 13:00:00,165.41,165.57,165.4,165.55,1678.0,146.3248,146.4663,146.3159,146.4486,1678.0
2019-12-20 13:30:00,165.63,165.63,165.24,165.34,2472.0,146.5194,146.5194,146.1744,146.2628,2472.0
2019-12-20 14:00:00,165.36,165.46,165.04,165.46,1944.0,146.2805,146.369,145.9974,146.369,1944.0
2019-12-20 14:30:00,165.42,165.45,165.1,165.27,2900.0,146.3336,146.3601,146.0505,146.2009,2900.0
2019-12-20 15:00:00,165.29,165.43,165.04,165.08,10583.0,146.2186,146.3424,145.9974,146.0328,10583.0
2019-12-20 15:30:00,165.08,165.22,163.91,164.34,78377.0,146.0328,146.1567,144.9978,145.3782,78377.0
2019-12-23 09:30:00,164.77,164.77,162.65,162.93,7903.0,145.7586,145.7586,143.8832,144.1309,7903.0
2019-12-23 10:00:00,162.89,163.45,162.87,163.39,2880.0,144.0955,144.5909,144.0778,144.5378,2880.0
2019-12-23 10:30:00,163.45,163.72,163.32,163.41,3514.0,144.5909,144.8297,144.4759,144.5555,3514.0
2019-12-23 11:00:00,163.5,163.61,162.85,162.85,4701.0,144.6351,144.7324,144.0601,144.0601,4701.0
2019-12-23 11:30:00,162.86,162.86,162.51,162.58,1802.0,144.069,144.069,143.7594,143.8213,1802.0
2019-12-23 12:00:00,162.19,162.26,162.15,162.16,3100.0,143.4763,143.5382,143.4409,143.4497,3100.0
2019-12-23 12:30:00,162.05,162.3,161.87,162.0,12796.0,143.3524,143.5736,143.1932,143.3082,12796.0
2019-12-23 13:00:00,162.0,162.74,162.0,162.49,16501.0,143.3082,143.9628,143.3082,143.7417,16501.0
2019-12-23 13:30:00,162.6,162.68,162.48,162.57,2208.0,143.839,143.9097,143.7328,143.8124,2208.0
2019-12-23 14:00:00,162.56,162.95,162.56,162.95,3621.0,143.8036,144.1486,143.8036,144.1486,3621.0
2019-12-23 14:30:00,162.91,163.11,162.76,162.81,3524.0,144.1132,144.2901,143.9805,144.0247,3524.0
2019-12-23 15:00:00,162.64,162.86,162.6,162.8,3602.0,143.8744,144.069,143.839,144.0159,3602.0
2019-12-23 15:30:00,162.8,162.95,162.65,162.93,24453.0,144.0159,144.1486,143.8832,144.1309,24453.0
2019-12-24 09:30:00,162.94,162.96,162.55,162.62,3217.0,144.1397,144.1574,143.7947,143.8567,3217.0
2019-12-24 10:00:00,162.51,162.62,162.03,162.33,4126.0,143.7594,143.8567,143.3347,143.6001,4126.0
2019-12-24 10:30:00,162.26,162.45,162.15,162.16,4005.0,143.5382,143.7063,143.4409,143.4497,4005.0
2019-12-24 11:00:00,162.22,162.26,161.94,162.18,4113.0,143.5028,143.5382,143.2551,143.4674,4113.0
2019-12-24 11:30:00,162.17,162.64,162.1,162.52,5188.0,143.4586,143.8744,143.3967,143.7682,5188.0
2019-12-24 12:00:00,162.48,162.6,162.01,162.1,4467.0,143.7328,143.839,143.317,143.3967,4467.0
2019-12-24 12:30:00,162.01,162.38,161.77,161.93,16589.0,143.317,143.6444,143.1047,143.2463,16589.0
2019-12-26 09:30:00,161.91,162.62,161.68,161.97,2144.0,143.2286,143.8567,143.0251,143.2817,2144.0
2019-12-26 10:00:00,162.16,162.6,162.07,162.46,2814.0,143.4497,143.839,143.3701,143.7151,2814.0
2019-12-26 10:30:00,162.41,162.81,162.31,162.81,1988.0,143.6709,144.0247,143.5824,144.0247,1988.0
2019-12-26 11:00:00,162.93,163.04,162.72,162.77,3501.0,144.1309,144.2282,143.9451,143.9894,3501.0
2019-12-26 11:30:00,162.78,162.78,162.41,162.5,3626.0,143.9982,143.9982,143.6709,143.7505,3626.0
2019-12-26 12:00:00,162.35,162.49,162.29,162.42,2366.0,143.6178,143.7417,143.5647,143.6797,2366.0
2019-12-26 12:30:00,162.17,162.49,162.17,162.17,2800.0,143.4586,143.7417,143.4586,143.4586,2800.0
2019-12-26 13:00:00,162.17,162.18,162.02,162.09,4372.0,143.4586,143.4674,143.3259,143.3878,4372.0
2019-12-26 13:30:00,162.14,162.25,161.95,161.98,2134.0,143.432,143.5294,143.264,143.2905,2134.0
2019-12-26 14:00:00,161.92,162.19,161.92,162.17,4860.0,143.2374,143.4763,143.2374,143.4586,4860.0
2019-12-26 14:30:00,162.12,162.12,161.94,161.94,3149.0,143.4144,143.4144,143.2551,143.2551,3149.0
2019-12-26 15:00:00,161.94,161.99,161.69,161.76,4612.0,143.2551,143.2994,143.034,143.0959,4612.0
2019-12-26 15:30:00,161.72,162.21,161.44,162.19,27675.0,143.0605,143.494,142.8128,143.4763,27675.0
2019-12-27 09:30:00,162.43,162.43,162.06,162.06,1360.0,143.6886,143.6886,143.3613,143.3613,1360.0
2019-12-27 10:00:00,162.28,162.33,161.5,161.55,7139.0,143.5559,143.6001,142.8659,142.9101,7139.0
2019-12-27 10:30:00,161.62,161.8,161.52,161.65,1507.0,142.972,143.1313,142.8836,142.9986,1507.0
2019-12-27 11:00:00,161.69,161.87,161.59,161.68,3100.0,143.034,143.1932,142.9455,143.0251,3100.0
2019-12-27 11:30:00,161.68,161.93,161.49,161.82,12660.0,143.0251,143.2463,142.857,143.149,12660.0
2019-12-27 12:00:00,161.88,161.88,161.66,161.72,14131.0,143.202,143.202,143.0074,143.0605,14131.0
2019-12-27 12:30:00,161.75,162.25,161.68,162.24,6979.0,143.087,143.5294,143.0251,143.5205,6979.0
2019-12-27 13:00:00,162.28,162.54,162.2,162.26,3907.0,143.5559,143.7859,143.4851,143.5382,3907.0
2019-12-27 13:30:00,162.21,162.31,162.13,162.28,3247.0,143.494,143.5824,143.4232,143.5559,3247.0
2019-12-27 14:00:00,162.25,162.4,162.2,162.4,3001.0,143.5294,143.6621,143.4851,143.6621,3001.0
2019-12-27 14:30:00,162.32,162.4,162.3,162.32,2099.0,143.5913,143.6621,143.5736,143.5913,2099.0
2019-12-27 15:00:00,162.32,162.34,162.04,162.17,8797.0,143.5913,143.609,143.3436,143.4586,8797.0
2019-12-27 15:30:00,162.17,162.28,162.0,162.01,20198.0,143.4586,143.5559,143.3082,143.317,20198.0
2019-12-30 09:30:00,162.35,162.5,161.87,162.17,6156.0,143.6178,143.7505,143.1932,143.4586,6156.0
2019-12-30 10:00:00,162.25,162.43,161.86,161.92,4939.0,143.5294,143.6886,143.1844,143.2374,4939.0
2019-12-30 10:30:00,161.94,162.08,161.81,162.0,6121.0,143.2551,143.379,143.1401,143.3082,6121.0
2019-12-30 11:00:00,162.06,162.28,161.99,162.23,3500.0,143.3613,143.5559,143.2994,143.5117,3500.0
2019-12-30 11:30:00,162.22,162.22,161.97,162.11,2316.0,143.5028,143.5028,143.2817,143.4055,2316.0
2019-12-30 12:00:00,162.11,162.52,162.08,162.45,4774.0,143.4055,143.7682,143.379,143.7063,4774.0
2019-12-30 12:30:00,162.53,162.55,162.23,162.44,5000.0,143.7771,143.7947,143.5117,143.6974,5000.0
2019-12-30 13:00:00,162.47,162.57,162.27,162.39,3501.0,143.724,143.8124,143.547,143.6532,3501.0
2019-12-30 13:30:00,162.44,162.44,162.19,162.35,3129.0,143.6974,143.6974,143.4763,143.6178,3129.0
2019-12-30 14:00:00,162.33,162.38,162.11,162.12,3200.0,143.6001,143.6444,143.4055,143.4144,3200.0
2019-12-30 14:30:00,162.1,162.14,161.85,162.01,7142.0,143.3967,143.432,143.1755,143.317,7142.0
2019-12-30 15:00:00,161.96,162.3,161.82,162.15,8680.0,143.2728,143.5736,143.149,143.4409,8680.0
2019-12-30 15:30:00,162.17,162.22,161.62,162.15,28192.0,143.4586,143.5028,142.972,143.4409,28192.0
2019-12-31 09:30:00,161.98,163.26,161.98,163.12,5023.0,143.2905,144.4228,143.2905,144.299,5023.0
2019-12-31 10:00:00,163.18,163.52,162.85,163.14,10901.0,144.3521,144.6528,144.0601,144.3167,10901.0
2019-12-31 10:30:00,162.93,163.05,162.37,162.6,24739.0,144.1309,144.2371,143.6355,143.839,24739.0
2019-12-31 11:00:00,162.53,162.96,162.53,162.69,33624.0,143.7771,144.1574,143.7771,143.9186,33624.0
2019-12-31 11:30:00,162.66,163.52,162.62,163.28,18122.0,143.8921,144.6528,143.8567,144.4405,18122.0
2019-12-31 12:00:00,163.24,163.4,163.09,163.18,9563.0,144.4051,144.5467,144.2724,144.3521,9563.0
2019-12-31 12:30:00,163.23,163.3,162.87,163.18,11287.0,144.3963,144.4582,144.0778,144.3521,11287.0
2019-12-31 13:00:00,163.06,163.45,163.06,163.44,4114.0,144.2459,144.5909,144.2459,144.5821,4114.0
2019-12-31 13:30:00,163.43,163.74,163.43,163.5,6796.0,144.5732,144.8474,144.5732,144.6351,6796.0
2019-12-31 14:00:00,163.39,163.74,163.39,163.64,4863.0,144.5378,144.8474,144.5378,144.759,4863.0
2019-12-31 14:30:00,163.65,163.67,163.42,163.53,5761.0,144.7678,144.7855,144.5644,144.6617,5761.0
2019-12-31 15:00:00,163.52,163.62,163.34,163.53,7620.0,144.6528,144.7413,144.4936,144.6617,7620.0
2019-12-31 15:30:00,163.6,163.73,162.96,163.07,50300.0,144.7236,144.8386,144.1574,144.2547,50300.0
2020-01-02 09:30:00,164.26,164.4,163.29,163.38,7821.0,145.3074,145.4313,144.4494,144.529,7821.0
2020-01-02 10:00:00,163.41,163.41,162.48,162.51,21252.0,144.5555,144.5555,143.7328,143.7594,21252.0
2020-01-02 10:30:00,162.5,162.82,162.24,162.53,15804.0,143.7505,144.0336,143.5205,143.7771,15804.0
2020-01-02 11:00:00,162.53,162.65,162.31,162.43,6997.0,143.7771,143.8832,143.5824,143.6886,6997.0
2020-01-02 11:30:00,162.47,162.64,162.23,162.58,4611.0,143.724,143.8744,143.5117,143.8213,4611.0
2020-01-02 12:00:00,162.53,163.04,162.5,163.04,6221.0,143.7771,144.2282,143.7505,144.2282,6221.0
2020-01-02 12:30:00,162.87,163.18,162.78,163.11,4881.0,144.0778,144.3521,143.9982,144.2901,4881.0
2020-01-02 13:00:00,163.11,163.18,162.81,163.09,4809.0,144.2901,144.3521,144.0247,144.2724,4809.0
2020-01-02 13:30:00,163.11,163.47,163.11,163.21,2240.0,144.2901,144.6086,144.2901,144.3786,2240.0
2020-01-02 14:00:00,163.32,163.94,163.3,163.88,22599.0,144.4759,145.0244,144.4582,144.9713,22599.0
2020-01-02 14:30:00,163.77,163.98,163.57,163.72,6207.0,144.874,145.0597,144.6971,144.8297,6207.0
2020-01-02 15:00:00,163.72,163.93,163.66,163.93,3915.0,144.8297,145.0155,144.7767,145.0155,3915.0
2020-01-02 15:30:00,163.94,164.68,163.71,164.66,30338.0,145.0244,145.679,144.8209,145.6613,30338.0
2020-01-03 09:30:00,162.92,163.54,161.97,162.2,18430.0,144.1221,144.6705,143.2817,143.4851,18430.0
2020-01-03 10:00:00,162.23,162.95,161.92,162.72,12934.0,143.5117,144.1486,143.2374,143.9451,12934.0
2020-01-03 10:30:00,162.65,162.65,162.05,162.41,4636.0,143.8832,143.8832,143.3524,143.6709,4636.0
2020-01-03 11:00:00,162.21,162.6,162.21,162.6,9577.0,143.494,143.839,143.494,143.839,9577.0
2020-01-03 11:30:00,162.99,162.99,162.6,162.82,2826.0,144.184,144.184,143.839,144.0336,2826.0
2020-01-03 12:00:00,162.86,163.11,162.77,163.09,3622.0,144.069,144.2901,143.9894,144.2724,3622.0
2020-01-03 12:30:00,162.99,163.21,162.98,163.12,3402.0,144.184,144.3786,144.1751,144.299,3402.0
2020-01-03 13:00:00,163.13,163.24,163.03,163.1,3577.0,144.3078,144.4051,144.2194,144.2813,3577.0
2020-01-03 13:30:00,163.06,163.06,162.48,162.71,3810.0,144.2459,144.2459,143.7328,143.9363,3810.0
2020-01-03 14:00:00,162.4,162.68,162.4,162.59,2084.0,143.6621,143.9097,143.6621,143.8301,2084.0
2020-01-03 14:30:00,162.58,163.01,162.56,162.95,4185.0,143.8213,144.2017,143.8036,144.1486,4185.0
2020-01-03 15:00:00,162.9,163.07,162.75,162.86,5412.0,144.1044,144.2547,143.9717,144.069,5412.0
2020-01-03 15:30:00,162.95,163.11,162.71,162.72,23962.0,144.1486,144.2901,143.9363,143.9451,23962.0
2020-01-06 09:30:00,161.57,163.03,161.05,161.27,7617.0,142.9278,144.2194,142.4678,142.6624,7617.0
2020-01-06 10:00:00,161.19,161.84,161.19,161.51,11141.0,142.5917,143.1667,142.5917,142.8747,11141.0
2020-01-06 10:30:00,161.52,162.3,161.47,161.86,13261.0,142.8836,143.5736,142.8394,143.1844,13261.0
2020-01-06 11:00:00,161.75,161.98,161.64,161.75,4413.0,143.087,143.2905,142.9897,143.087,4413.0
2020-01-06 11:30:00,161.79,161.91,161.46,161.46,3118.0,143.1224,143.2286,142.8305,142.8305,3118.0
2020-01-06 12:00:00,161.47,161.57,161.43,161.54,2097.0,142.8394,142.9278,142.804,142.9013,2097.0
2020-01-06 12:30:00,161.58,161.62,161.47,161.47,4330.0,142.9367,142.972,142.8394,142.8394,4330.0
2020-01-06 13:00:00,161.61,161.82,161.58,161.77,3342.0,142.9632,143.149,142.9367,143.1047,3342.0
2020-01-06 13:30:00,161.73,161.74,161.39,161.42,5114.0,143.0694,143.0782,142.7686,142.7951,5114.0
2020-01-06 14:00:00,161.45,161.46,161.2,161.31,13271.0,142.8217,142.8305,142.6005,142.6978,13271.0
2020-01-06 14:30:00,161.31,161.35,160.86,160.95,7417.0,142.6978,142.7332,142.2997,142.3794,7417.0
2020-01-06 15:00:00,160.95,161.06,160.64,161.0,15866.0,142.3794,142.4767,142.1051,142.4236,15866.0
2020-01-06 15:30:00,161.09,161.25,160.55,160.98,36522.0,142.5032,142.6447,142.0255,142.4059,36522.0
2020-01-07 09:30:00,160.12,160.44,159.14,159.38,24830.0,141.6451,141.9282,140.7782,140.9905,24830.0
2020-01-07 10:00:00,159.44,160.32,159.29,159.83,17918.0,141.0436,141.822,140.9109,141.3886,17918.0
2020-01-07 10:30:00,159.89,160.07,159.65,159.66,8248.0,141.4417,141.6009,141.2293,141.2382,8248.0
2020-01-07 11:00:00,159.63,159.78,159.4,159.47,11536.0,141.2117,141.3443,141.0082,141.0701,11536.0
2020-01-07 11:30:00,159.44,159.56,158.81,158.81,9929.0,141.0436,141.1497,140.4863,140.4863,9929.0
2020-01-07 12:00:00,158.87,158.97,158.72,158.8,11835.0,140.5393,140.6278,140.4067,140.4774,11835.0
2020-01-07 12:30:00,158.78,159.2,158.36,158.7,40879.0,140.4597,140.8313,140.0882,140.389,40879.0
2020-01-07 13:00:00,158.63,159.01,158.32,158.92,24871.0,140.327,140.6632,140.0528,140.5836,24871.0
2020-01-07 13:30:00,158.93,159.47,158.91,159.41,8402.0,140.5924,141.0701,140.5747,141.017,8402.0
2020-01-07 14:00:00,159.51,159.95,159.45,159.92,7971.0,141.1055,141.4947,141.0524,141.4682,7971.0
2020-01-07 14:30:00,159.89,159.96,159.67,159.87,9662.0,141.4417,141.5036,141.247,141.424,9662.0
2020-01-07 15:00:00,159.94,160.14,159.83,159.9,14885.0,141.4859,141.6628,141.3886,141.4505,14885.0
2020-01-07 15:30:00,159.84,160.01,159.1,159.16,49927.0,141.3974,141.5478,140.7428,140.7959,49927.0
2020-01-08 09:30:00,159.38,159.78,158.79,159.59,7734.0,140.9905,141.3443,140.4686,141.1763,7734.0
2020-01-08 10:00:00,159.69,159.7,158.66,158.72,3907.0,141.2647,141.2736,140.3536,140.4067,3907.0
2020-01-08 10:30:00,158.76,159.32,158.71,159.32,5416.0,140.442,140.9374,140.3978,140.9374,5416.0
2020-01-08 11:00:00,159.3,159.68,159.19,159.58,7877.0,140.9197,141.2559,140.8224,141.1674,7877.0
2020-01-08 11:30:00,159.36,159.84,159.06,159.75,4272.0,140.9728,141.3974,140.7074,141.3178,4272.0
2020-01-08 12:00:00,159.69,159.86,159.47,159.69,10282.0,141.2647,141.4151,141.0701,141.2647,10282.0
2020-01-08 12:30:00,159.71,159.81,159.63,159.69,5385.0,141.2824,141.3709,141.2117,141.2647,5385.0
2020-01-08 13:00:00,159.6,159.68,159.27,159.3,5830.0,141.1851,141.2559,140.8932,140.9197,5830.0
2020-01-08 13:30:00,159.34,159.36,158.67,158.69,3229.0,140.9551,140.9728,140.3624,140.3801,3229.0
2020-01-08 14:00:00,158.65,158.84,158.4,158.41,4368.0,140.3447,140.5128,140.1236,140.1324,4368.0
2020-01-08 14:30:00,158.38,158.79,158.38,158.78,7635.0,140.1059,140.4686,140.1059,140.4597,7635.0
2020-01-08 15:00:00,158.8,158.98,158.58,158.75,8448.0,140.4774,140.6367,140.2828,140.4332,8448.0
2020-01-08 15:30:00,158.76,158.76,157.69,157.88,54377.0,140.442,140.442,139.4955,139.6636,54377.0
2020-01-09 09:30:00,158.44,158.82,157.7,158.05,8155.0,140.159,140.4951,139.5043,139.814,8155.0
2020-01-09 10:00:00,158.05,158.28,157.9,158.09,13686.0,139.814,140.0174,139.6813,139.8493,13686.0
2020-01-09 10:30:00,158.14,158.17,157.84,158.03,6804.0,139.8936,139.9201,139.6282,139.7963,6804.0
2020-01-09 11:00:00,158.0,158.19,157.21,157.34,5467.0,139.7697,139.9378,139.0709,139.1859,5467.0
2020-01-09 11:30:00,157.37,157.89,157.25,157.78,6855.0,139.2124,139.6724,139.1063,139.5751,6855.0
2020-01-09 12:00:00,157.75,157.95,157.75,157.85,5970.0,139.5486,139.7255,139.5486,139.637,5970.0
2020-01-09 12:30:00,157.78,157.98,157.65,157.97,14969.0,139.5751,139.752,139.4601,139.7432,14969.0
2020-01-09 13:00:00,158.02,158.33,158.02,158.1,11075.0,139.7874,140.0617,139.7874,139.8582,11075.0
2020-01-09 13:30:00,158.07,158.25,157.94,158.0,5322.0,139.8317,139.9909,139.7167,139.7697,5322.0
2020-01-09 14:00:00,158.0,158.0,157.5,157.72,8477.0,139.7697,139.7697,139.3274,139.522,8477.0
2020-01-09 14:30:00,157.72,157.85,157.48,157.48,8408.0,139.522,139.637,139.3097,139.3097,8408.0
2020-01-09 15:00:00,157.5,157.78,157.42,157.78,10597.0,139.3274,139.5751,139.2567,139.5751,10597.0
2020-01-09 15:30:00,157.74,157.94,157.4,157.89,36463.0,139.5397,139.7167,139.239,139.6724,36463.0
2020-01-10 09:30:00,157.78,158.16,157.33,157.89,5521.0,139.5751,139.9113,139.177,139.6724,5521.0
2020-01-10 10:00:00,157.75,157.75,157.23,157.33,10345.0,139.5486,139.5486,139.0886,139.177,10345.0
2020-01-10 10:30:00,157.29,157.32,156.88,157.11,6392.0,139.1416,139.1682,138.779,138.9824,6392.0
2020-01-10 11:00:00,157.09,157.35,157.01,157.11,10409.0,138.9647,139.1947,138.894,138.9824,10409.0
2020-01-10 11:30:00,157.06,157.18,156.83,157.01,15320.0,138.9382,139.0443,138.7347,138.894,15320.0
2020-01-10 12:00:00,156.99,157.07,156.77,156.91,14718.0,138.8763,138.947,138.6816,138.8055,14718.0
2020-01-10 12:30:00,156.98,157.03,156.84,156.87,6239.0,138.8674,138.9116,138.7436,138.7701,6239.0
2020-01-10 13:00:00,156.87,156.92,156.44,156.47,7424.0,138.7701,138.8143,138.3897,138.4163,7424.0
2020-01-10 13:30:00,156.67,156.9,156.6,156.71,7329.0,138.5932,138.7966,138.5313,138.6286,7329.0
2020-01-10 14:00:00,156.61,156.81,156.58,156.59,6643.0,138.5401,138.717,138.5136,138.5224,6643.0
2020-01-10 14:30:00,156.6,156.62,156.27,156.39,8006.0,138.5313,138.549,138.2393,138.3455,8006.0
2020-01-10 15:00:00,156.34,156.34,156.05,156.22,8699.0,138.3013,138.3013,138.0447,138.1951,8699.0
2020-01-10 15:30:00,156.22,156.24,155.83,156.15,29365.0,138.1951,138.2128,137.8501,138.1332,29365.0
2020-01-13 09:30:00,156.34,156.85,156.0,156.75,8466.0,138.3013,138.7524,138.0005,138.664,8466.0
2020-01-13 10:00:00,156.76,156.76,156.2,156.3,6678.0,138.6728,138.6728,138.1774,138.2659,6678.0
2020-01-13 10:30:00,156.19,156.79,156.19,156.72,3725.0,138.1686,138.6993,138.1686,138.6374,3725.0
2020-01-13 11:00:00,156.84,157.38,156.51,157.1,8500.0,138.7436,139.2213,138.4516,138.9736,8500.0
2020-01-13 11:30:00,157.1,157.5,156.92,157.38,9917.0,138.9736,139.3274,138.8143,139.2213,9917.0
2020-01-13 12:00:00,157.39,157.39,156.99,156.99,5467.0,139.2301,139.2301,138.8763,138.8763,5467.0
2020-01-13 12:30:00,156.96,157.11,156.82,157.04,9679.0,138.8497,138.9824,138.7259,138.9205,9679.0
2020-01-13 13:00:00,157.06,157.17,156.68,156.69,9578.0,138.9382,139.0355,138.602,138.6109,9578.0
2020-01-13 13:30:00,156.78,156.89,156.5,156.5,8359.0,138.6905,138.7878,138.4428,138.4428,8359.0
2020-01-13 14:00:00,156.48,156.75,156.39,156.7,10304.0,138.4251,138.664,138.3455,138.6197,10304.0
2020-01-13 14:30:00,156.69,156.71,156.49,156.58,10107.0,138.6109,138.6286,138.434,138.5136,10107.0
2020-01-13 15:00:00,156.57,156.86,156.54,156.75,8223.0,138.5047,138.7613,138.4782,138.664,8223.0
2020-01-13 15:30:00,156.79,157.39,156.74,157.33,36550.0,138.6993,139.2301,138.6551,139.177,36550.0
2020-01-14 09:30:00,156.88,157.23,156.0,157.22,8865.0,138.779,139.0886,138.0005,139.0797,8865.0
2020-01-14 10:00:00,157.08,157.64,157.08,157.35,11640.0,138.9559,139.4513,138.9559,139.1947,11640.0
2020-01-14 10:30:00,157.4,158.04,157.3,158.0,13491.0,139.239,139.8051,139.1505,139.7697,13491.0
2020-01-14 11:00:00,157.96,158.28,157.85,158.22,14939.0,139.7343,140.0174,139.637,139.9643,14939.0
2020-01-14 11:30:00,158.36,158.51,158.31,158.42,16614.0,140.0882,140.2209,140.044,140.1413,16614.0
2020-01-14 12:00:00,158.36,158.45,157.74,157.82,9725.0,140.0882,140.1678,139.5397,139.6105,9725.0
2020-01-14 12:30:00,157.8,157.94,157.67,157.72,3239.0,139.5928,139.7167,139.4778,139.522,3239.0
2020-01-14 13:00:00,157.76,158.01,157.73,157.85,5787.0,139.5574,139.7786,139.5309,139.637,5787.0
2020-01-14 13:30:00,157.89,157.93,157.32,157.56,7788.0,139.6724,139.7078,139.1682,139.3805,7788.0
2020-01-14 14:00:00,157.5,157.53,157.07,157.44,11519.0,139.3274,139.354,138.947,139.2743,11519.0
2020-01-14 14:30:00,157.49,157.64,157.4,157.52,10404.0,139.3186,139.4513,139.239,139.3451,10404.0
2020-01-14 15:00:00,157.54,157.8,157.17,157.24,7694.0,139.3628,139.5928,139.0355,139.0974,7694.0
2020-01-14 15:30:00,157.21,157.36,156.88,157.33,28092.0,139.0709,139.2036,138.779,139.177,28092.0
2020-01-15 09:30:00,156.49,157.36,156.49,157.3,5415.0,138.434,139.2036,138.434,139.1505,5415.0
2020-01-15 10:00:00,157.24,157.96,157.16,157.82,7928.0,139.0974,139.7343,139.0266,139.6105,7928.0
2020-01-15 10:30:00,157.86,158.24,157.77,158.1,11749.0,139.6459,139.982,139.5663,139.8582,11749.0
2020-01-15 11:00:00,158.17,158.51,157.82,158.47,22507.0,139.9201,140.2209,139.6105,140.1855,22507.0
2020-01-15 11:30:00,158.44,159.11,158.44,158.72,62765.0,140.159,140.7517,140.159,140.4067,62765.0
2020-01-15 12:00:00,158.75,158.96,158.09,158.09,15943.0,140.4332,140.619,139.8493,139.8493,15943.0
2020-01-15 12:30:00,158.0,158.34,157.75,157.89,8220.0,139.7697,140.0705,139.5486,139.6724,8220.0
2020-01-15 13:00:00,157.81,158.01,157.7,158.01,8629.0,139.6017,139.7786,139.5043,139.7786,8629.0
2020-01-15 13:30:00,158.04,158.04,157.62,157.63,4400.0,139.8051,139.8051,139.4336,139.4424,4400.0
2020-01-15 14:00:00,157.61,157.81,157.49,157.78,4283.0,139.4247,139.6017,139.3186,139.5751,4283.0
2020-01-15 14:30:00,157.83,157.83,157.28,157.28,4762.0,139.6193,139.6193,139.1328,139.1328,4762.0
2020-01-15 15:00:00,157.33,157.33,156.82,157.04,8134.0,139.177,139.177,138.7259,138.9205,8134.0
2020-01-15 15:30:00,157.03,157.36,156.67,157.23,44743.0,138.9116,139.2036,138.5932,139.0886,44743.0
2020-01-16 09:30:00,158.2,159.38,158.02,158.96,7537.0,139.9467,140.9905,139.7874,140.619,7537.0
2020-01-16 10:00:00,158.96,159.17,158.32,158.79,20934.0,140.619,140.8047,140.0528,140.4686,20934.0
2020-01-16 10:30:00,158.87,158.89,158.51,158.61,21295.0,140.5393,140.557,140.2209,140.3093,21295.0
2020-01-16 11:00:00,158.66,158.9,158.58,158.78,12633.0,140.3536,140.5659,140.2828,140.4597,12633.0
2020-01-16 11:30:00,158.58,159.17,158.58,158.86,5900.0,140.2828,140.8047,140.2828,140.5305,5900.0
2020-01-16 12:00:00,158.92,158.98,158.67,158.98,17631.0,140.5836,140.6367,140.3624,140.6367,17631.0
2020-01-16 12:30:00,159.06,159.86,159.01,159.65,17164.0,140.7074,141.4151,140.6632,141.2293,17164.0
2020-01-16 13:00:00,159.72,159.83,159.08,159.14,10302.0,141.2913,141.3886,140.7251,140.7782,10302.0
2020-01-16 13:30:00,159.11,159.3,158.98,159.15,6331.0,140.7517,140.9197,140.6367,140.787,6331.0
2020-01-16 14:00:00,159.3,159.32,159.11,159.22,8429.0,140.9197,140.9374,140.7517,140.849,8429.0
2020-01-16 14:30:00,159.23,159.46,159.1,159.39,7841.0,140.8578,141.0613,140.7428,140.9993,7841.0
2020-01-16 15:00:00,159.37,159.49,159.16,159.26,20496.0,140.9817,141.0878,140.7959,140.8843,20496.0
2020-01-16 15:30:00,159.24,159.94,159.14,159.61,77137.0,140.8667,141.4859,140.7782,141.194,77137.0
2020-01-17 09:30:00,159.88,160.72,159.62,160.41,8071.0,141.4328,142.1759,141.2028,141.9017,8071.0
2020-01-17 10:00:00,160.26,160.29,159.85,160.13,4391.0,141.769,141.7955,141.4063,141.654,4391.0
2020-01-17 10:30:00,160.19,160.27,159.75,160.13,4900.0,141.707,141.7778,141.3178,141.654,4900.0
2020-01-17 11:00:00,160.06,160.48,159.99,160.48,21935.0,141.592,141.9636,141.5301,141.9636,21935.0
2020-01-17 11:30:00,160.43,160.53,160.09,160.22,11095.0,141.9194,142.0078,141.6186,141.7336,11095.0
2020-01-17 12:00:00,160.17,160.59,160.17,160.32,3526.0,141.6894,142.0609,141.6894,141.822,3526.0
2020-01-17 12:30:00,160.26,160.38,160.16,160.38,2826.0,141.769,141.8751,141.6805,141.8751,2826.0
2020-01-17 13:00:00,160.35,160.49,160.29,160.29,4597.0,141.8486,141.9724,141.7955,141.7955,4597.0
2020-01-17 13:30:00,160.31,160.34,160.12,160.15,12364.0,141.8132,141.8397,141.6451,141.6717,12364.0
2020-01-17 14:00:00,160.2,160.35,160.04,160.16,12579.0,141.7159,141.8486,141.5744,141.6805,12579.0
2020-01-17 14:30:00,160.21,160.63,160.11,160.57,20290.0,141.7247,142.0963,141.6363,142.0432,20290.0
2020-01-17 15:00:00,160.58,160.58,160.3,160.46,11269.0,142.052,142.052,141.8044,141.9459,11269.0
2020-01-17 15:30:00,160.46,160.78,160.41,160.56,34122.0,141.9459,142.229,141.9017,142.0344,34122.0
2020-01-21 09:30:00,159.3,160.44,158.83,158.95,45670.0,140.9197,141.9282,140.504,140.6101,45670.0
2020-01-21 10:00:00,158.81,159.28,158.12,158.55,21868.0,140.4863,140.902,139.8759,140.2563,21868.0
2020-01-21 10:30:00,158.62,158.68,158.11,158.17,26100.0,140.3182,140.3713,139.867,139.9201,26100.0
2020-01-21 11:00:00,158.16,158.35,157.54,157.73,9567.0,139.9113,140.0793,139.3628,139.5309,9567.0
2020-01-21 11:30:00,157.72,158.55,157.72,158.33,28198.0,139.522,140.2563,139.522,140.0617,28198.0
2020-01-21 12:00:00,158.39,158.62,158.25,158.53,8560.0,140.1147,140.3182,139.9909,140.2386,8560.0
2020-01-21 12:30:00,158.63,158.98,158.63,158.98,5208.0,140.327,140.6367,140.327,140.6367,5208.0
2020-01-21 13:00:00,158.95,159.05,158.5,158.55,10488.0,140.6101,140.6986,140.212,140.2563,10488.0
2020-01-21 13:30:00,158.55,158.57,158.04,158.08,8886.0,140.2563,140.274,139.8051,139.8405,8886.0
2020-01-21 14:00:00,157.99,158.11,157.91,157.92,7280.0,139.7609,139.867,139.6901,139.699,7280.0
2020-01-21 14:30:00,157.92,158.12,157.87,158.09,10014.0,139.699,139.8759,139.6547,139.8493,10014.0
2020-01-21 15:00:00,158.06,158.16,157.72,157.78,13423.0,139.8228,139.9113,139.522,139.5751,13423.0
2020-01-21 15:30:00,157.81,157.95,157.43,157.48,55696.0,139.6017,139.7255,139.2655,139.3097,55696.0
2020-01-22 09:30:00,158.18,158.42,157.6,157.99,12203.0,139.929,140.1413,139.4159,139.7609,12203.0
2020-01-22 10:00:00,157.76,158.01,157.37,157.99,13433.0,139.5574,139.7786,139.2124,139.7609,13433.0
2020-01-22 10:30:00,158.0,158.14,157.06,157.08,18339.0,139.7697,139.8936,138.9382,138.9559,18339.0
2020-01-22 11:00:00,157.0,157.18,156.51,156.96,14566.0,138.8851,139.0443,138.4516,138.8497,14566.0
2020-01-22 11:30:00,156.93,157.04,156.78,156.83,9356.0,138.8232,138.9205,138.6905,138.7347,9356.0
2020-01-22 12:00:00,156.79,156.85,156.34,156.42,7692.0,138.6993,138.7524,138.3013,138.372,7692.0
2020-01-22 12:30:00,156.42,156.72,156.37,156.72,5543.0,138.372,138.6374,138.3278,138.6374,5543.0
2020-01-22 13:00:00,156.74,156.93,156.49,156.83,4240.0,138.6551,138.8232,138.434,138.7347,4240.0
2020-01-22 13:30:00,156.83,156.89,156.74,156.8,4836.0,138.7347,138.7878,138.6551,138.7082,4836.0
2020-01-22 14:00:00,156.88,157.09,156.83,157.0,4919.0,138.779,138.9647,138.7347,138.8851,4919.0
2020-01-22 14:30:00,157.02,157.02,156.64,156.65,6141.0,138.9028,138.9028,138.5666,138.5755,6141.0
2020-01-22 15:00:00,156.64,156.66,156.34,156.52,9275.0,138.5666,138.5843,138.3013,138.4605,9275.0
2020-01-22 15:30:00,156.53,156.94,156.49,156.92,37137.0,138.4693,138.832,138.434,138.8143,37137.0
2020-01-23 09:30:00,155.72,155.92,152.97,152.97,12837.0,137.7528,137.9297,135.3201,135.3201,12837.0
2020-01-23 10:00:00,153.44,154.0,153.39,153.76,11838.0,135.7359,136.2313,135.6916,136.0189,11838.0
2020-01-23 10:30:00,153.77,154.68,153.77,154.51,12653.0,136.0278,136.8328,136.0278,136.6824,12653.0
2020-01-23 11:00:00,154.46,154.48,153.54,153.71,50642.0,136.6382,136.6559,135.8243,135.9747,50642.0
2020-01-23 11:30:00,153.71,154.24,153.71,154.19,9728.0,135.9747,136.4436,135.9747,136.3993,9728.0
2020-01-23 12:00:00,154.19,154.28,154.01,154.13,8820.0,136.3993,136.4789,136.2401,136.3463,8820.0
2020-01-23 12:30:00,154.16,154.25,154.06,154.17,13600.0,136.3728,136.4524,136.2843,136.3816,13600.0
2020-01-23 13:00:00,154.21,154.89,154.03,154.59,58446.0,136.417,137.0186,136.2578,136.7532,58446.0
2020-01-23 13:30:00,154.7,155.61,154.68,155.61,22065.0,136.8505,137.6555,136.8328,137.6555,22065.0
2020-01-23 14:00:00,155.61,156.58,155.56,156.47,35715.0,137.6555,138.5136,137.6113,138.4163,35715.0
2020-01-23 14:30:00,156.47,156.86,156.44,156.82,24425.0,138.4163,138.7613,138.3897,138.7259,24425.0
2020-01-23 15:00:00,156.83,157.08,156.72,157.06,22532.0,138.7347,138.9559,138.6374,138.9382,22532.0
2020-01-23 15:30:00,157.01,157.01,156.27,156.28,37996.0,138.894,138.894,138.2393,138.2482,37996.0
2020-01-24 09:30:00,156.22,156.33,155.22,156.06,8851.0,138.1951,138.2924,137.3105,138.0536,8851.0
2020-01-24 10:00:00,155.88,155.89,155.33,155.33,7020.0,137.8943,137.9032,137.4078,137.4078,7020.0
2020-01-24 10:30:00,155.32,155.82,155.08,155.52,8265.0,137.399,137.8413,137.1866,137.5759,8265.0
2020-01-24 11:00:00,155.58,156.26,155.52,156.1,11466.0,137.629,138.2305,137.5759,138.089,11466.0
2020-01-24 11:30:00,156.07,156.32,155.92,156.0,9406.0,138.0624,138.2836,137.9297,138.0005,9406.0
2020-01-24 12:00:00,155.99,155.99,155.48,155.87,10308.0,137.9916,137.9916,137.5405,137.8855,10308.0
2020-01-24 12:30:00,155.8,156.2,155.8,156.2,25593.0,137.8236,138.1774,137.8236,138.1774,25593.0
2020-01-24 13:00:00,156.2,156.2,155.17,155.17,9970.0,138.1774,138.1774,137.2663,137.2663,9970.0
2020-01-24 13:30:00,155.27,155.33,155.09,155.25,7693.0,137.3547,137.4078,137.1955,137.337,7693.0
2020-01-24 14:00:00,155.27,155.28,154.58,154.94,24698.0,137.3547,137.3636,136.7443,137.0628,24698.0
2020-01-24 14:30:00,154.94,155.23,154.49,154.98,12650.0,137.0628,137.3193,136.6647,137.0982,12650.0
2020-01-24 15:00:00,154.93,155.18,154.86,155.07,24731.0,137.0539,137.2751,136.992,137.1778,24731.0
2020-01-24 15:30:00,154.98,155.42,154.52,155.15,43986.0,137.0982,137.4874,136.6913,137.2486,43986.0
2020-01-27 09:30:00,152.5,153.23,151.64,151.69,20984.0,134.9043,135.5501,134.1436,134.1878,20984.0
2020-01-27 10:00:00,151.67,151.9,150.75,151.44,28475.0,134.1701,134.3736,133.3562,133.9666,28475.0
2020-01-27 10:30:00,151.35,151.53,150.77,151.15,9239.0,133.887,134.0462,133.3739,133.7101,9239.0
2020-01-27 11:00:00,151.22,152.1,151.22,151.94,17320.0,133.772,134.5505,133.772,134.4089,17320.0
2020-01-27 11:30:00,151.8,151.89,151.6,151.65,9772.0,134.2851,134.3647,134.1082,134.1524,9772.0
2020-01-27 12:00:00,151.56,152.41,151.56,151.72,15774.0,134.0728,134.8247,134.0728,134.2143,15774.0
2020-01-27 12:30:00,151.72,152.3,151.62,152.15,48647.0,134.2143,134.7274,134.1259,134.5947,48647.0
2020-01-27 13:00:00,152.09,152.2,151.91,152.09,27405.0,134.5416,134.6389,134.3824,134.5416,27405.0
2020-01-27 13:30:00,152.06,152.7,152.0,152.41,20793.0,134.5151,135.0813,134.462,134.8247,20793.0
2020-01-27 14:00:00,152.43,152.81,152.28,152.72,14222.0,134.8424,135.1786,134.7097,135.0989,14222.0
2020-01-27 14:30:00,152.85,153.05,152.43,152.59,54453.0,135.2139,135.3909,134.8424,134.9839,54453.0
2020-01-27 15:00:00,152.57,152.85,152.37,152.68,41743.0,134.9663,135.2139,134.7893,135.0636,41743.0
2020-01-27 15:30:00,152.69,152.94,151.98,152.09,51762.0,135.0724,135.2936,134.4443,134.5416,51762.0
2020-01-28 09:30:00,154.65,155.23,152.77,154.05,24336.0,136.8063,137.3193,135.1432,136.2755,24336.0
2020-01-28 10:00:00,154.04,155.23,154.04,155.18,51732.0,136.2666,137.3193,136.2666,137.2751,51732.0
2020-01-28 10:30:00,155.09,155.76,154.89,155.76,18496.0,137.1955,137.7882,137.0186,137.7882,18496.0
2020-01-28 11:00:00,155.85,156.14,155.36,155.44,14892.0,137.8678,138.1243,137.4343,137.5051,14892.0
2020-01-28 11:30:00,155.35,155.61,154.63,155.33,9985.0,137.4255,137.6555,136.7886,137.4078,9985.0
2020-01-28 12:00:00,155.36,155.37,154.88,154.91,11936.0,137.4343,137.4432,137.0097,137.0363,11936.0
2020-01-28 12:30:00,154.8,155.1,154.58,154.58,13107.0,136.9389,137.2043,136.7443,136.7443,13107.0
2020-01-28 13:00:00,154.58,155.1,154.36,154.54,22233.0,136.7443,137.2043,136.5497,136.7089,22233.0
2020-01-28 13:30:00,154.6,155.43,154.5,155.2,35322.0,136.762,137.4963,136.6736,137.2928,35322.0
2020-01-28 14:00:00,155.16,155.86,155.01,155.35,30264.0,137.2574,137.8766,137.1247,137.4255,30264.0
2020-01-28 14:30:00,155.38,155.74,155.34,155.4,30461.0,137.452,137.7705,137.4166,137.4697,30461.0
2020-01-28 15:00:00,155.4,155.4,154.56,155.0,25355.0,137.4697,137.4697,136.7266,137.1159,25355.0
2020-01-28 15:30:00,155.04,155.34,154.75,154.92,75878.0,137.1513,137.4166,136.8947,137.0451,75878.0
2020-01-29 09:30:00,143.65,149.15,143.65,148.5,110230.0,127.0755,131.9409,127.0755,131.3659,110230.0
2020-01-29 10:00:00,148.47,150.5,148.32,149.34,90612.0,131.3393,133.1351,131.2066,132.1089,90612.0
2020-01-29 10:30:00,149.3,149.51,148.57,149.38,73535.0,132.0735,132.2593,131.4278,132.1443,73535.0
2020-01-29 11:00:00,149.38,149.41,148.26,148.72,54834.0,132.1443,132.1709,131.1535,131.5605,54834.0
2020-01-29 11:30:00,148.83,149.8,148.5,149.15,58884.0,131.6578,132.5159,131.3659,131.9409,58884.0
2020-01-29 12:00:00,149.17,149.35,145.96,146.87,86629.0,131.9585,132.1178,129.1189,129.9239,86629.0
2020-01-29 12:30:00,147.0,147.37,146.11,147.28,37682.0,130.0389,130.3662,129.2516,130.2866,37682.0
2020-01-29 13:00:00,147.15,147.54,146.64,146.78,27680.0,130.1716,130.5166,129.7205,129.8443,27680.0
2020-01-29 13:30:00,146.82,147.31,146.58,146.67,20664.0,129.8797,130.3132,129.6674,129.747,20664.0
2020-01-29 14:00:00,146.68,148.02,146.67,147.01,28311.0,129.7558,130.9412,129.747,130.0478,28311.0
2020-01-29 14:30:00,147.07,147.33,146.63,147.09,29436.0,130.1008,130.3308,129.7116,130.1185,29436.0
2020-01-29 15:00:00,147.13,147.7,146.56,146.64,33275.0,130.1539,130.6582,129.6497,129.7205,33275.0
2020-01-29 15:30:00,146.64,146.82,146.09,146.3,70595.0,129.7205,129.8797,129.2339,129.4197,70595.0
2020-01-30 09:30:00,144.98,146.49,144.49,145.5,21238.0,128.252,129.5878,127.8185,128.712,21238.0
2020-01-30 10:00:00,145.63,145.79,144.83,145.34,73800.0,128.827,128.9685,128.1193,128.5705,73800.0
2020-01-30 10:30:00,145.37,145.57,145.18,145.55,58368.0,128.597,128.7739,128.4289,128.7562,58368.0
2020-01-30 11:00:00,145.55,146.17,145.46,146.03,29194.0,128.7562,129.3047,128.6766,129.1808,29194.0
2020-01-30 11:30:00,146.04,146.32,145.72,146.01,12113.0,129.1897,129.4374,128.9066,129.1632,12113.0
2020-01-30 12:00:00,145.98,146.19,145.61,145.65,13625.0,129.1366,129.3224,128.8093,128.8447,13625.0
2020-01-30 12:30:00,145.65,145.66,145.04,145.28,29506.0,128.8447,128.8535,128.3051,128.5174,29506.0
2020-01-30 13:00:00,145.32,145.71,145.32,145.55,15287.0,128.5528,128.8978,128.5528,128.7562,15287.0
2020-01-30 13:30:00,145.58,145.88,145.44,145.5,19713.0,128.7828,129.0482,128.6589,128.712,19713.0
2020-01-30 14:00:00,145.47,145.51,145.28,145.43,26751.0,128.6855,128.7208,128.5174,128.6501,26751.0
2020-01-30 14:30:00,145.41,146.21,145.2,146.14,33307.0,128.6324,129.3401,128.4466,129.2782,33307.0
2020-01-30 15:00:00,146.15,146.66,146.15,146.63,25474.0,129.287,129.7382,129.287,129.7116,25474.0
2020-01-30 15:30:00,146.65,147.12,146.64,146.81,95147.0,129.7293,130.1451,129.7205,129.8708,95147.0
2020-01-31 09:30:00,145.99,147.03,145.8,145.81,25630.0,129.1455,130.0655,128.9774,128.9862,25630.0
2020-01-31 10:00:00,145.82,145.9,145.14,145.15,33813.0,128.9951,129.0658,128.3935,128.4024,33813.0
2020-01-31 10:30:00,145.15,145.51,144.84,145.46,48973.0,128.4024,128.7208,128.1281,128.6766,48973.0
2020-01-31 11:00:00,145.5,145.5,144.68,145.21,147611.0,128.712,128.712,127.9866,128.4555,147611.0
2020-01-31 11:30:00,145.25,145.61,144.97,145.53,16510.0,128.4908,128.8093,128.2431,128.7385,16510.0
2020-01-31 12:00:00,145.56,145.57,145.11,145.37,20372.0,128.7651,128.7739,128.367,128.597,20372.0
2020-01-31 12:30:00,145.34,145.37,144.9,145.12,55505.0,128.5705,128.597,128.1812,128.3758,55505.0
2020-01-31 13:00:00,145.13,145.52,145.13,145.35,23767.0,128.3847,128.7297,128.3847,128.5793,23767.0
2020-01-31 13:30:00,145.34,145.48,145.01,145.46,26788.0,128.5705,128.6943,128.2785,128.6766,26788.0
2020-01-31 14:00:00,145.51,145.65,144.97,145.03,14065.0,128.7208,128.8447,128.2431,128.2962,14065.0
2020-01-31 14:30:00,144.98,145.15,144.1,144.1,24585.0,128.252,128.4024,127.4735,127.4735,24585.0
2020-01-31 15:00:00,144.09,144.47,144.08,144.28,25432.0,127.4647,127.8008,127.4558,127.6328,25432.0
2020-01-31 15:30:00,144.31,144.39,143.76,144.01,89872.0,127.6593,127.7301,127.1728,127.3939,89872.0
2020-02-03 09:30:00,144.74,147.17,144.45,146.13,71080.0,128.0397,130.1893,127.7831,129.2693,71080.0
2020-02-03 10:00:00,146.18,147.1,146.18,146.82,40924.0,129.3135,130.1274,129.3135,129.8797,40924.0
2020-02-03 10:30:00,146.75,146.89,145.99,146.21,32894.0,129.8178,129.9416,129.1455,129.3401,32894.0
2020-02-03 11:00:00,146.28,146.49,146.04,146.26,19446.0,129.402,129.5878,129.1897,129.3843,19446.0
2020-02-03 11:30:00,146.18,146.24,145.67,146.16,14029.0,129.3135,129.3666,128.8624,129.2958,14029.0
2020-02-03 12:00:00,146.16,146.32,145.76,146.32,39973.0,129.2958,129.4374,128.942,129.4374,39973.0
2020-02-03 12:30:00,146.34,146.44,146.01,146.37,14884.0,129.4551,129.5435,129.1632,129.4816,14884.0
2020-02-03 13:00:00,146.37,146.49,146.14,146.36,16686.0,129.4816,129.5878,129.2782,129.4728,16686.0
2020-02-03 13:30:00,146.41,146.61,146.28,146.34,17294.0,129.517,129.6939,129.402,129.4551,17294.0
2020-02-03 14:00:00,146.33,146.33,145.77,146.28,20715.0,129.4462,129.4462,128.9508,129.402,20715.0
2020-02-03 14:30:00,146.22,146.49,146.15,146.31,19005.0,129.3489,129.5878,129.287,129.4285,19005.0
2020-02-03 15:00:00,146.36,146.67,146.2,146.67,23770.0,129.4728,129.747,129.3312,129.747,23770.0
2020-02-03 15:30:00,146.68,146.69,145.71,145.95,55756.0,129.7558,129.7647,128.8978,129.1101,55756.0
2020-02-04 09:30:00,148.7,150.12,147.61,149.02,57797.0,131.5428,132.7989,130.5785,131.8259,57797.0
2020-02-04 10:00:00,149.22,150.42,149.22,149.75,43958.0,132.0028,133.0643,132.0028,132.4716,43958.0
2020-02-04 10:30:00,149.68,149.95,149.33,149.42,23535.0,132.4097,132.6485,132.1001,132.1797,23535.0
2020-02-04 11:00:00,149.4,149.6,149.14,149.19,19527.0,132.162,132.3389,131.932,131.9762,19527.0
2020-02-04 11:30:00,149.16,149.46,148.91,149.46,22805.0,131.9497,132.2151,131.7285,132.2151,22805.0
2020-02-04 12:00:00,149.47,149.75,149.1,149.75,29726.0,132.2239,132.4716,131.8966,132.4716,29726.0
2020-02-04 12:30:00,149.85,150.19,149.76,150.17,23484.0,132.5601,132.8609,132.4805,132.8432,23484.0
2020-02-04 13:00:00,150.16,150.32,149.56,149.67,25630.0,132.8343,132.9759,132.3035,132.4009,25630.0
2020-02-04 13:30:00,149.67,149.85,149.44,149.82,34670.0,132.4009,132.5601,132.1974,132.5335,34670.0
2020-02-04 14:00:00,149.84,150.32,149.78,149.83,44618.0,132.5512,132.9759,132.4982,132.5424,44618.0
2020-02-04 14:30:00,149.89,150.29,149.79,150.0,30432.0,132.5955,132.9493,132.507,132.6928,30432.0
2020-02-04 15:00:00,149.98,150.15,149.73,149.93,49995.0,132.6751,132.8255,132.4539,132.6309,49995.0
2020-02-04 15:30:00,149.9,149.9,148.93,149.08,107284.0,132.6043,132.6043,131.7462,131.8789,107284.0
2020-02-05 09:30:00,149.44,153.09,149.44,153.0,51216.0,132.8021,136.0458,132.8021,135.9658,51216.0
2020-02-05 10:00:00,153.15,153.77,152.72,153.43,29083.0,136.0991,136.6501,135.717,136.3479,29083.0
2020-02-05 10:30:00,153.34,154.06,153.26,153.74,29399.0,136.2679,136.9078,136.1968,136.6234,29399.0
2020-02-05 11:00:00,153.78,153.86,152.96,153.28,21535.0,136.6589,136.73,135.9302,136.2146,21535.0
2020-02-05 11:30:00,153.19,153.63,153.09,153.59,14057.0,136.1346,136.5256,136.0458,136.4901,14057.0
2020-02-05 12:00:00,153.65,153.73,152.9,152.99,18699.0,136.5434,136.6145,135.8769,135.9569,18699.0
2020-02-05 12:30:00,152.93,153.35,152.87,152.95,18855.0,135.9036,136.2768,135.8503,135.9214,18855.0
2020-02-05 13:00:00,152.94,153.32,152.84,153.09,14625.0,135.9125,136.2502,135.8236,136.0458,14625.0
2020-02-05 13:30:00,153.0,153.37,152.84,153.2,15382.0,135.9658,136.2946,135.8236,136.1435,15382.0
2020-02-05 14:00:00,153.16,153.28,152.81,153.13,22198.0,136.108,136.2146,135.7969,136.0813,22198.0
2020-02-05 14:30:00,153.12,153.44,152.76,152.76,18537.0,136.0724,136.3568,135.7525,135.7525,18537.0
2020-02-05 15:00:00,152.83,153.34,152.82,153.29,18837.0,135.8147,136.2679,135.8058,136.2235,18837.0
2020-02-05 15:30:00,153.25,153.3,152.81,153.13,60612.0,136.188,136.2324,135.7969,136.0813,60612.0
2020-02-06 09:30:00,153.55,154.45,153.39,154.25,22405.0,136.4546,137.2544,136.3124,137.0766,22405.0
2020-02-06 10:00:00,154.2,154.76,153.61,154.3,16150.0,137.0322,137.5298,136.5079,137.1211,16150.0
2020-02-06 10:30:00,154.31,154.53,153.5,153.75,21677.0,137.1299,137.3254,136.4101,136.6323,21677.0
2020-02-06 11:00:00,153.66,153.84,153.13,153.47,21399.0,136.5523,136.7123,136.0813,136.3835,21399.0
2020-02-06 11:30:00,153.4,153.7,152.95,152.98,27307.0,136.3213,136.5879,135.9214,135.948,27307.0
2020-02-06 12:00:00,152.94,153.13,152.85,152.93,14629.0,135.9125,136.0813,135.8325,135.9036,14629.0
2020-02-06 12:30:00,152.95,153.03,152.77,152.94,28010.0,135.9214,135.9924,135.7614,135.9125,28010.0
2020-02-06 13:00:00,152.93,153.16,152.9,153.01,24869.0,135.9036,136.108,135.8769,135.9747,24869.0
2020-02-06 13:30:00,153.0,153.36,152.9,153.26,14555.0,135.9658,136.2857,135.8769,136.1968,14555.0
2020-02-06 14:00:00,153.28,153.28,152.91,153.16,36465.0,136.2146,136.2146,135.8858,136.108,36465.0
2020-02-06 14:30:00,153.23,153.51,152.85,153.34,49289.0,136.1702,136.419,135.8325,136.2679,49289.0
2020-02-06 15:00:00,153.34,153.48,152.92,153.0,39805.0,136.2679,136.3923,135.8947,135.9658,39805.0
2020-02-06 15:30:00,153.08,153.78,153.08,153.42,85493.0,136.0369,136.6589,136.0369,136.339,85493.0
2020-02-07 09:30:00,152.59,153.45,152.39,152.4,25117.0,135.6014,136.3657,135.4237,135.4326,25117.0
2020-02-07 10:00:00,152.41,153.12,152.18,153.08,7418.0,135.4415,136.0724,135.2371,136.0369,7418.0
2020-02-07 10:30:00,153.09,153.69,153.04,153.65,28312.0,136.0458,136.579,136.0013,136.5434,28312.0
2020-02-07 11:00:00,153.65,153.87,153.31,153.68,25797.0,136.5434,136.7389,136.2413,136.5701,25797.0
2020-02-07 11:30:00,153.77,154.23,153.77,153.88,16787.0,136.6501,137.0588,136.6501,136.7478,16787.0
2020-02-07 12:00:00,153.9,154.41,153.9,154.12,20187.0,136.7656,137.2188,136.7656,136.9611,20187.0
2020-02-07 12:30:00,154.07,154.11,153.57,153.87,10632.0,136.9167,136.9522,136.4723,136.7389,10632.0
2020-02-07 13:00:00,153.92,154.45,153.91,154.38,12839.0,136.7834,137.2544,136.7745,137.1921,12839.0
2020-02-07 13:30:00,154.44,154.44,153.61,153.65,35000.0,137.2455,137.2455,136.5079,136.5434,35000.0
2020-02-07 14:00:00,153.59,153.59,152.95,153.27,15713.0,136.4901,136.4901,135.9214,136.2057,15713.0
2020-02-07 14:30:00,153.25,153.51,152.97,153.42,13292.0,136.188,136.419,135.9391,136.339,13292.0
2020-02-07 15:00:00,153.45,153.57,153.06,153.34,17573.0,136.3657,136.4723,136.0191,136.2679,17573.0
2020-02-07 15:30:00,153.33,153.75,153.33,153.65,58209.0,136.259,136.6323,136.259,136.5434,58209.0
2020-02-10 09:30:00,152.91,153.54,152.73,153.13,4565.0,135.8858,136.4457,135.7258,136.0813,4565.0
2020-02-10 10:00:00,153.11,153.54,152.7,152.86,3807.0,136.0635,136.4457,135.6992,135.8414,3807.0
2020-02-10 10:30:00,152.93,153.24,152.57,153.06,14650.0,135.9036,136.1791,135.5837,136.0191,14650.0
2020-02-10 11:00:00,153.25,153.25,152.48,152.51,4111.0,136.188,136.188,135.5037,135.5303,4111.0
2020-02-10 11:30:00,152.48,152.85,152.19,152.45,5652.0,135.5037,135.8325,135.246,135.477,5652.0
2020-02-10 12:00:00,152.33,152.48,152.22,152.36,4611.0,135.3704,135.5037,135.2726,135.397,4611.0
2020-02-10 12:30:00,152.39,152.51,152.21,152.27,5330.0,135.4237,135.5303,135.2637,135.3171,5330.0
2020-02-10 13:00:00,152.32,152.54,152.32,152.42,7774.0,135.3615,135.557,135.3615,135.4504,7774.0
2020-02-10 13:30:00,152.4,152.51,152.37,152.45,11112.0,135.4326,135.5303,135.4059,135.477,11112.0
2020-02-10 14:00:00,152.5,152.58,152.38,152.44,6232.0,135.5215,135.5925,135.4148,135.4681,6232.0
2020-02-10 14:30:00,152.49,152.62,152.2,152.56,10459.0,135.5126,135.6281,135.2549,135.5748,10459.0
2020-02-10 15:00:00,152.55,152.65,152.44,152.51,12280.0,135.5659,135.6548,135.4681,135.5303,12280.0
2020-02-10 15:30:00,152.5,152.66,152.41,152.66,40780.0,135.5215,135.6636,135.4415,135.6636,40780.0
2020-02-11 09:30:00,153.49,154.27,153.26,154.27,6646.0,136.4012,137.0944,136.1968,137.0944,6646.0
2020-02-11 10:00:00,154.37,154.55,154.1,154.44,2614.0,137.1833,137.3432,136.9433,137.2455,2614.0
2020-02-11 10:30:00,154.36,154.52,154.29,154.4,3041.0,137.1744,137.3166,137.1122,137.2099,3041.0
2020-02-11 11:00:00,154.5,154.5,154.08,154.1,8277.0,137.2988,137.2988,136.9255,136.9433,8277.0
2020-02-11 11:30:00,154.07,154.82,154.0,154.64,4899.0,136.9167,137.5832,136.8545,137.4232,4899.0
2020-02-11 12:00:00,154.66,154.71,154.29,154.49,5351.0,137.441,137.4854,137.1122,137.2899,5351.0
2020-02-11 12:30:00,154.49,154.75,154.49,154.68,3085.0,137.2899,137.521,137.2899,137.4587,3085.0
2020-02-11 13:00:00,154.66,154.72,154.5,154.5,4166.0,137.441,137.4943,137.2988,137.2988,4166.0
2020-02-11 13:30:00,154.55,154.69,154.4,154.58,3734.0,137.3432,137.4676,137.2099,137.3699,3734.0
2020-02-11 14:00:00,154.6,154.86,154.52,154.78,8485.0,137.3877,137.6187,137.3166,137.5476,8485.0
2020-02-11 14:30:00,154.71,155.44,154.71,155.05,17576.0,137.4854,138.1341,137.4854,137.7876,17576.0
2020-02-11 15:00:00,155.08,155.1,154.75,154.97,10001.0,137.8142,137.832,137.521,137.7165,10001.0
2020-02-11 15:30:00,154.98,155.03,154.41,154.57,54286.0,137.7253,137.7698,137.2188,137.361,54286.0
2020-02-12 09:30:00,155.74,155.95,155.31,155.85,8376.0,138.4007,138.5874,138.0186,138.4985,8376.0
2020-02-12 10:00:00,155.64,155.7,155.12,155.43,6796.0,138.3119,138.3652,137.8498,138.1252,6796.0
2020-02-12 10:30:00,155.48,155.48,154.9,154.9,5730.0,138.1697,138.1697,137.6543,137.6543,5730.0
2020-02-12 11:00:00,155.02,155.02,154.56,154.75,4820.0,137.7609,137.7609,137.3521,137.521,4820.0
2020-02-12 11:30:00,154.65,154.65,153.56,153.56,9307.0,137.4321,137.4321,136.4634,136.4634,9307.0
2020-02-12 12:00:00,153.61,153.61,153.18,153.27,9459.0,136.5079,136.5079,136.1257,136.2057,9459.0
2020-02-12 12:30:00,153.31,153.64,153.31,153.37,3722.0,136.2413,136.5345,136.2413,136.2946,3722.0
2020-02-12 13:00:00,153.4,153.42,153.25,153.35,3285.0,136.3213,136.339,136.188,136.2768,3285.0
2020-02-12 13:30:00,153.29,153.54,153.13,153.2,4948.0,136.2235,136.4457,136.0813,136.1435,4948.0
2020-02-12 14:00:00,153.22,153.4,153.13,153.28,5508.0,136.1613,136.3213,136.0813,136.2146,5508.0
2020-02-12 14:30:00,153.3,153.47,153.28,153.29,6085.0,136.2324,136.3835,136.2146,136.2235,6085.0
2020-02-12 15:00:00,153.25,153.32,152.97,153.03,7574.0,136.188,136.2502,135.9391,135.9924,7574.0
2020-02-12 15:30:00,153.08,153.08,152.66,152.87,25393.0,136.0369,136.0369,135.6636,135.8503,25393.0
2020-02-13 09:30:00,152.29,153.29,152.29,152.41,4763.0,135.3348,136.2235,135.3348,135.4415,4763.0
2020-02-13 10:00:00,151.92,152.44,151.32,151.37,9092.0,135.006,135.4681,134.4728,134.5173,9092.0
2020-02-13 10:30:00,151.57,152.21,151.39,152.08,14599.0,134.695,135.2637,134.535,135.1482,14599.0
2020-02-13 11:00:00,152.03,152.22,151.79,152.05,5596.0,135.1038,135.2726,134.8905,135.1216,5596.0
2020-02-13 11:30:00,152.0,152.02,151.52,151.52,6618.0,135.0771,135.0949,134.6506,134.6506,6618.0
2020-02-13 12:00:00,151.52,152.19,151.52,152.19,10205.0,134.6506,135.246,134.6506,135.246,10205.0
2020-02-13 12:30:00,152.22,152.61,152.16,152.51,4026.0,135.2726,135.6192,135.2193,135.5303,4026.0
2020-02-13 13:00:00,152.42,152.44,152.19,152.36,3432.0,135.4504,135.4681,135.246,135.397,3432.0
2020-02-13 13:30:00,152.42,152.73,152.37,152.42,4321.0,135.4504,135.7258,135.4059,135.4504,4321.0
2020-02-13 14:00:00,152.42,152.85,152.36,152.79,20882.0,135.4504,135.8325,135.397,135.7792,20882.0
2020-02-13 14:30:00,152.84,153.69,152.84,153.69,15623.0,135.8236,136.579,135.8236,136.579,15623.0
2020-02-13 15:00:00,153.69,153.72,153.3,153.57,23561.0,136.579,136.6056,136.2324,136.4723,23561.0
2020-02-13 15:30:00,153.56,153.79,153.34,153.56,43124.0,136.4634,136.6678,136.2679,136.4634,43124.0
2020-02-14 09:30:00,153.75,154.26,153.56,153.93,8480.0,136.6323,137.0855,136.4634,136.7922,8480.0
2020-02-14 10:00:00,153.78,154.0,153.63,153.66,7136.0,136.6589,136.8545,136.5256,136.5523,7136.0
2020-02-14 10:30:00,153.57,153.72,152.82,153.11,12510.0,136.4723,136.6056,135.8058,136.0635,12510.0
2020-02-14 11:00:00,153.08,153.53,153.02,153.26,8798.0,136.0369,136.4368,135.9836,136.1968,8798.0
2020-02-14 11:30:00,153.26,153.7,153.22,153.62,4127.0,136.1968,136.5879,136.1613,136.5168,4127.0
2020-02-14 12:00:00,153.6,153.61,153.4,153.51,4330.0,136.499,136.5079,136.3213,136.419,4330.0
2020-02-14 12:30:00,153.64,153.74,153.5,153.56,5332.0,136.5345,136.6234,136.4101,136.4634,5332.0
2020-02-14 13:00:00,153.43,153.48,153.15,153.41,2121.0,136.3479,136.3923,136.0991,136.3301,2121.0
2020-02-14 13:30:00,153.24,153.55,153.22,153.39,5725.0,136.1791,136.4546,136.1613,136.3124,5725.0
2020-02-14 14:00:00,153.47,153.59,152.88,153.25,15875.0,136.3835,136.4901,135.8591,136.188,15875.0
2020-02-14 14:30:00,153.25,153.5,153.15,153.39,5441.0,136.188,136.4101,136.0991,136.3124,5441.0
2020-02-14 15:00:00,153.3,153.67,153.26,153.51,8328.0,136.2324,136.5612,136.1968,136.419,8328.0
2020-02-14 15:30:00,153.45,154.21,153.45,154.19,45822.0,136.3657,137.0411,136.3657,137.0233,45822.0
2020-02-18 09:30:00,153.97,154.29,153.35,154.04,3339.0,136.8278,137.1122,136.2768,136.89,3339.0
2020-02-18 10:00:00,153.61,153.66,152.31,152.31,5610.0,136.5079,136.5523,135.3526,135.3526,5610.0
2020-02-18 10:30:00,152.31,152.55,151.09,151.2,12347.0,135.3526,135.5659,134.2684,134.3662,12347.0
2020-02-18 11:00:00,151.33,151.36,151.04,151.04,6096.0,134.4817,134.5084,134.224,134.224,6096.0
2020-02-18 11:30:00,151.2,151.37,150.49,150.92,8992.0,134.3662,134.5173,133.7352,134.1174,8992.0
2020-02-18 12:00:00,151.05,151.66,150.99,151.6,3766.0,134.2329,134.775,134.1796,134.7217,3766.0
2020-02-18 12:30:00,151.75,151.77,151.56,151.71,2724.0,134.855,134.8727,134.6861,134.8194,2724.0
2020-02-18 13:00:00,151.8,151.9,151.73,151.82,2420.0,134.8994,134.9883,134.8372,134.9172,2420.0
2020-02-18 13:30:00,151.82,152.0,151.64,151.93,3123.0,134.9172,135.0771,134.7572,135.0149,3123.0
2020-02-18 14:00:00,151.81,151.93,151.4,151.72,5613.0,134.9083,135.0149,134.5439,134.8283,5613.0
2020-02-18 14:30:00,151.77,152.13,151.69,151.82,9631.0,134.8727,135.1926,134.8016,134.9172,9631.0
2020-02-18 15:00:00,151.95,152.09,151.82,151.96,5353.0,135.0327,135.1571,134.9172,135.0416,5353.0
2020-02-18 15:30:00,151.89,152.36,151.78,152.32,29076.0,134.9794,135.397,134.8816,135.3615,29076.0
2020-02-19 09:30:00,152.89,153.17,152.07,152.17,10117.0,135.868,136.1169,135.1393,135.2282,10117.0
2020-02-19 10:00:00,151.54,152.17,151.53,151.96,6718.0,134.6683,135.2282,134.6595,135.0416,6718.0
2020-02-19 10:30:00,151.91,152.39,151.91,152.36,6444.0,134.9971,135.4237,134.9971,135.397,6444.0
2020-02-19 11:00:00,152.36,153.03,152.36,153.03,5263.0,135.397,135.9924,135.397,135.9924,5263.0
2020-02-19 11:30:00,152.87,152.97,152.64,152.97,3639.0,135.8503,135.9391,135.6459,135.9391,3639.0
2020-02-19 12:00:00,152.9,153.03,152.78,152.82,3986.0,135.8769,135.9924,135.7703,135.8058,3986.0
2020-02-19 12:30:00,152.78,152.83,152.41,152.41,6440.0,135.7703,135.8147,135.4415,135.4415,6440.0
2020-02-19 13:00:00,152.3,152.43,152.11,152.16,7318.0,135.3437,135.4592,135.1749,135.2193,7318.0
2020-02-19 13:30:00,152.12,152.2,151.7,151.83,7801.0,135.1838,135.2549,134.8105,134.926,7801.0
2020-02-19 14:00:00,151.81,152.1,151.71,152.03,4724.0,134.9083,135.166,134.8194,135.1038,4724.0
2020-02-19 14:30:00,152.14,152.48,152.14,152.31,3333.0,135.2015,135.5037,135.2015,135.3526,3333.0
2020-02-19 15:00:00,152.31,152.47,152.13,152.47,4416.0,135.3526,135.4948,135.1926,135.4948,4416.0
2020-02-19 15:30:00,152.49,152.53,151.78,151.81,29213.0,135.5126,135.5481,134.8816,134.9083,29213.0
2020-02-20 09:30:00,151.04,151.57,150.81,151.52,9060.0,134.224,134.695,134.0196,134.6506,9060.0
2020-02-20 10:00:00,151.6,152.3,151.42,152.3,5333.0,134.7217,135.3437,134.5617,135.3437,5333.0
2020-02-20 10:30:00,152.27,152.53,152.16,152.47,7214.0,135.3171,135.5481,135.2193,135.4948,7214.0
2020-02-20 11:00:00,152.63,152.71,151.49,151.54,13640.0,135.637,135.7081,134.6239,134.6683,13640.0
2020-02-20 11:30:00,151.5,151.99,150.95,151.72,21293.0,134.6328,135.0682,134.144,134.8283,21293.0
2020-02-20 12:00:00,151.86,152.21,151.56,151.97,11436.0,134.9527,135.2637,134.6861,135.0505,11436.0
2020-02-20 12:30:00,152.05,152.5,151.89,152.5,12616.0,135.1216,135.5215,134.9794,135.5215,12616.0
2020-02-20 13:00:00,152.47,152.98,152.34,152.98,13069.0,135.4948,135.948,135.3793,135.948,13069.0
2020-02-20 13:30:00,152.87,152.94,152.63,152.81,7483.0,135.8503,135.9125,135.637,135.7969,7483.0
2020-02-20 14:00:00,152.83,153.02,152.74,152.78,6920.0,135.8147,135.9836,135.7347,135.7703,6920.0
2020-02-20 14:30:00,152.83,153.25,152.78,152.98,7619.0,135.8147,136.188,135.7703,135.948,7619.0
2020-02-20 15:00:00,153.07,153.16,152.74,152.97,9238.0,136.028,136.108,135.7347,135.9391,9238.0
2020-02-20 15:30:00,152.98,153.29,152.81,153.19,45941.0,135.948,136.2235,135.7969,136.1346,45941.0
2020-02-21 09:30:00,152.61,153.55,152.45,153.02,15176.0,135.6192,136.4546,135.477,135.9836,15176.0
2020-02-21 10:00:00,152.92,153.29,152.7,153.06,27981.0,135.8947,136.2235,135.6992,136.0191,27981.0
2020-02-21 10:30:00,153.08,153.08,152.21,152.27,10413.0,136.0369,136.0369,135.2637,135.3171,10413.0
2020-02-21 11:00:00,152.37,152.96,152.25,152.8,12163.0,135.4059,135.9302,135.2993,135.7881,12163.0
2020-02-21 11:30:00,152.88,153.34,152.85,153.06,12017.0,135.8591,136.2679,135.8325,136.0191,12017.0
2020-02-21 12:00:00,153.08,153.09,152.47,152.47,4346.0,136.0369,136.0458,135.4948,135.4948,4346.0
2020-02-21 12:30:00,152.44,152.7,152.33,152.48,11728.0,135.4681,135.6992,135.3704,135.5037,11728.0
2020-02-21 13:00:00,152.55,152.57,151.91,152.21,4401.0,135.5659,135.5837,134.9971,135.2637,4401.0
2020-02-21 13:30:00,152.05,152.19,151.85,152.15,5511.0,135.1216,135.246,134.9438,135.2104,5511.0
2020-02-21 14:00:00,152.28,152.42,151.98,152.18,6763.0,135.3259,135.4504,135.0593,135.2371,6763.0
2020-02-21 14:30:00,152.3,152.34,151.16,151.39,11940.0,135.3437,135.3793,134.3306,134.535,11940.0
2020-02-21 15:00:00,151.4,151.64,151.37,151.51,11471.0,134.5439,134.7572,134.5173,134.6417,11471.0
2020-02-21 15:30:00,151.56,152.08,151.5,151.65,55738.0,134.6861,135.1482,134.6328,134.7661,55738.0
2020-02-24 09:30:00,147.74,148.88,147.18,147.31,31265.0,131.2914,132.3045,130.7938,130.9093,31265.0
2020-02-24 10:00:00,147.21,147.45,146.55,146.88,42545.0,130.8204,131.0337,130.2339,130.5272,42545.0
2020-02-24 10:30:00,146.88,148.18,146.8,148.13,19734.0,130.5272,131.6824,130.4561,131.638,19734.0
2020-02-24 11:00:00,148.07,148.16,147.44,147.44,27779.0,131.5847,131.6646,131.0248,131.0248,27779.0
2020-02-24 11:30:00,147.54,147.67,146.92,147.15,16428.0,131.1137,131.2292,130.5627,130.7671,16428.0
2020-02-24 12:00:00,147.06,147.16,146.88,146.89,10998.0,130.6871,130.776,130.5272,130.536,10998.0
2020-02-24 12:30:00,146.8,147.07,146.2,146.29,14407.0,130.4561,130.696,129.9229,130.0028,14407.0
2020-02-24 13:00:00,146.17,146.3,145.81,146.2,9579.0,129.8962,130.0117,129.5763,129.9229,9579.0
2020-02-24 13:30:00,146.18,146.42,146.1,146.36,4450.0,129.9051,130.1184,129.834,130.0651,4450.0
2020-02-24 14:00:00,146.28,146.84,146.21,146.84,9912.0,129.994,130.4916,129.9318,130.4916,9912.0
2020-02-24 14:30:00,146.75,146.93,146.61,146.89,12730.0,130.4116,130.5716,130.2872,130.536,12730.0
2020-02-24 15:00:00,146.81,147.33,146.81,147.01,20315.0,130.465,130.9271,130.465,130.6427,20315.0
2020-02-24 15:30:00,146.98,147.25,146.67,146.73,64935.0,130.616,130.856,130.3405,130.3939,64935.0
2020-02-25 09:30:00,147.0,147.78,145.53,146.56,16099.0,130.6338,131.327,129.3275,130.2428,16099.0
2020-02-25 10:00:00,146.26,146.55,145.72,146.03,20786.0,129.9762,130.2339,129.4963,129.7718,20786.0
2020-02-25 10:30:00,146.02,146.51,145.48,146.07,28425.0,129.7629,130.1984,129.283,129.8073,28425.0
2020-02-25 11:00:00,146.22,146.28,144.92,145.38,35271.0,129.9406,129.994,128.7854,129.1942,35271.0
2020-02-25 11:30:00,145.21,145.53,144.97,145.04,11310.0,129.0431,129.3275,128.8298,128.892,11310.0
2020-02-25 12:00:00,145.13,145.17,144.61,144.74,8901.0,128.972,129.0075,128.5099,128.6254,8901.0
2020-02-25 12:30:00,144.72,145.03,143.82,143.83,8857.0,128.6076,128.8831,127.8078,127.8167,8857.0
2020-02-25 13:00:00,143.82,143.92,143.0,143.0,17025.0,127.8078,127.8967,127.0791,127.0791,17025.0
2020-02-25 13:30:00,143.0,143.2,142.39,142.48,31978.0,127.0791,127.2569,126.537,126.617,31978.0
2020-02-25 14:00:00,142.48,142.55,141.63,141.78,32196.0,126.617,126.6792,125.8617,125.995,32196.0
2020-02-25 14:30:00,141.77,141.96,141.14,141.69,37548.0,125.9861,126.1549,125.4262,125.915,37548.0
2020-02-25 15:00:00,141.8,142.0,140.83,141.18,29519.0,126.0127,126.1905,125.1507,125.4618,29519.0
2020-02-25 15:30:00,141.03,141.57,140.39,140.45,157227.0,125.3285,125.8083,124.7597,124.813,157227.0
2020-02-26 09:30:00,141.54,142.77,140.93,141.05,50421.0,125.7817,126.8747,125.2396,125.3462,50421.0
2020-02-26 10:00:00,141.07,141.82,140.79,141.07,19785.0,125.364,126.0305,125.1152,125.364,19785.0
2020-02-26 10:30:00,140.83,141.92,140.78,141.31,16335.0,125.1507,126.1194,125.1063,125.5773,16335.0
2020-02-26 11:00:00,141.23,141.4,140.32,140.32,16894.0,125.5062,125.6573,124.6975,124.6975,16894.0
2020-02-26 11:30:00,140.27,140.57,139.26,139.6,20568.0,124.6531,124.9197,123.7555,124.0577,20568.0
2020-02-26 12:00:00,139.33,139.36,137.81,138.45,27216.0,123.8177,123.8444,122.467,123.0357,27216.0
2020-02-26 12:30:00,138.41,139.12,138.15,139.04,44797.0,123.0002,123.6311,122.7691,123.56,44797.0
2020-02-26 13:00:00,139.0,139.09,138.15,138.56,16869.0,123.5245,123.6045,122.7691,123.1335,16869.0
2020-02-26 13:30:00,138.54,138.54,136.46,136.54,21655.0,123.1157,123.1157,121.2673,121.3384,21655.0
2020-02-26 14:00:00,136.55,137.55,136.5,137.24,21327.0,121.3472,122.2359,121.3028,121.9604,21327.0
2020-02-26 14:30:00,137.18,137.52,136.42,136.42,28869.0,121.9071,122.2092,121.2317,121.2317,28869.0
2020-02-26 15:00:00,136.43,137.27,136.43,136.53,19436.0,121.2406,121.9871,121.2406,121.3295,19436.0
2020-02-26 15:30:00,136.59,136.92,136.03,136.06,80215.0,121.3828,121.6761,120.8851,120.9118,80215.0
2020-02-27 09:30:00,133.79,134.86,133.18,134.57,47452.0,118.8945,119.8454,118.3524,119.5877,47452.0
2020-02-27 10:00:00,134.49,134.81,132.47,132.53,41755.0,119.5166,119.801,117.7215,117.7748,41755.0
2020-02-27 10:30:00,132.34,134.2,131.84,134.2,72607.0,117.606,119.2589,117.1616,119.2589,72607.0
2020-02-27 11:00:00,134.19,134.79,133.62,133.66,40330.0,119.25,119.7832,118.7435,118.779,40330.0
2020-02-27 11:30:00,133.64,134.2,133.15,134.02,32745.0,118.7612,119.2589,118.3258,119.0989,32745.0
2020-02-27 12:00:00,133.98,134.9,133.86,134.53,53994.0,119.0634,119.8809,118.9567,119.5521,53994.0
2020-02-27 12:30:00,134.53,135.03,133.89,133.97,38076.0,119.5521,119.9965,118.9834,119.0545,38076.0
2020-02-27 13:00:00,133.85,134.86,133.8,134.16,30509.0,118.9478,119.8454,118.9034,119.2233,30509.0
2020-02-27 13:30:00,134.2,134.48,133.09,133.22,24821.0,119.2589,119.5077,118.2725,118.388,24821.0
2020-02-27 14:00:00,133.22,133.76,132.96,133.37,43156.0,118.388,118.8679,118.1569,118.5213,43156.0
2020-02-27 14:30:00,133.22,133.32,132.65,132.65,16755.0,118.388,118.4769,117.8814,117.8814,16755.0
2020-02-27 15:00:00,132.68,132.68,130.93,130.93,45645.0,117.9081,117.9081,116.3529,116.3529,45645.0
2020-02-27 15:30:00,130.9,130.94,128.53,128.54,127984.0,116.3263,116.3618,114.2201,114.229,127984.0
2020-02-28 09:30:00,124.49,126.22,122.35,123.25,82636.0,110.6299,112.1673,108.7282,109.528,82636.0
2020-02-28 10:00:00,124.05,125.04,122.75,124.23,80558.0,110.2389,111.1187,109.0837,110.3989,80558.0
2020-02-28 10:30:00,124.0,125.25,123.68,124.54,34839.0,110.1945,111.3053,109.9101,110.6744,34839.0
2020-02-28 11:00:00,124.43,124.58,123.18,124.0,54420.0,110.5766,110.7099,109.4658,110.1945,54420.0
2020-02-28 11:30:00,124.33,126.05,124.33,124.96,34525.0,110.4878,112.0163,110.4878,111.0476,34525.0
2020-02-28 12:00:00,125.0,125.27,124.41,125.02,30287.0,111.0832,111.3231,110.5588,111.1009,30287.0
2020-02-28 12:30:00,125.01,126.14,124.9,125.38,51858.0,111.092,112.0962,110.9943,111.4209,51858.0
2020-02-28 13:00:00,125.36,125.71,124.68,124.9,36273.0,111.4031,111.7141,110.7988,110.9943,36273.0
2020-02-28 13:30:00,124.63,124.63,123.73,124.13,26762.0,110.7544,110.7544,109.9546,110.31,26762.0
2020-02-28 14:00:00,123.95,124.58,122.98,124.33,33153.0,110.1501,110.7099,109.2881,110.4878,33153.0
2020-02-28 14:30:00,124.43,125.1,123.63,123.87,36552.0,110.5766,111.172,109.8657,110.079,36552.0
2020-02-28 15:00:00,123.91,124.26,122.81,122.81,35671.0,110.1145,110.4255,109.137,109.137,35671.0
2020-02-28 15:30:00,122.8,123.36,121.15,122.04,348162.0,109.1281,109.6257,107.6618,108.4527,348162.0
2020-03-02 09:30:00,122.47,125.0,122.38,123.55,59685.0,108.8348,111.0832,108.7549,109.7946,59685.0
2020-03-02 10:00:00,124.91,124.91,123.24,124.38,43114.0,111.0032,111.0032,109.5191,110.5322,43114.0
2020-03-02 10:30:00,124.51,126.38,124.07,125.91,41639.0,110.6477,112.3095,110.2567,111.8918,41639.0
2020-03-02 11:00:00,126.04,127.99,125.88,127.38,47205.0,112.0074,113.7403,111.8652,113.1982,47205.0
2020-03-02 11:30:00,127.38,128.74,127.3,128.66,26110.0,113.1982,114.4068,113.1271,114.3357,26110.0
2020-03-02 12:00:00,128.65,128.74,127.45,127.84,35376.0,114.3268,114.4068,113.2604,113.607,35376.0
2020-03-02 12:30:00,127.91,128.45,127.68,127.88,33012.0,113.6692,114.1491,113.4648,113.6425,33012.0
2020-03-02 13:00:00,127.89,127.97,127.28,127.61,33057.0,113.6514,113.7225,113.1093,113.4026,33057.0
2020-03-02 13:30:00,127.67,127.79,126.81,127.66,38358.0,113.4559,113.5625,112.6916,113.447,38358.0
2020-03-02 14:00:00,127.6,127.6,126.7,126.74,44664.0,113.3937,113.3937,112.5939,112.6294,44664.0
2020-03-02 14:30:00,126.78,126.86,125.54,125.92,42202.0,112.665,112.7361,111.563,111.9007,42202.0
2020-03-02 15:00:00,125.98,127.15,125.92,127.05,70017.0,111.9541,112.9938,111.9007,112.9049,70017.0
2020-03-02 15:30:00,127.05,130.43,127.0,130.23,116505.0,112.9049,115.9086,112.8605,115.7309,116505.0
2020-03-03 09:30:00,130.06,130.32,128.43,129.91,31248.0,115.5798,115.8109,114.1313,115.4465,31248.0
2020-03-03 10:00:00,130.14,133.1,128.11,129.56,54916.0,115.6509,118.2813,113.8469,115.1355,54916.0
2020-03-03 10:30:00,129.41,130.89,129.04,130.89,26221.0,115.0022,116.3174,114.6734,116.3174,26221.0
2020-03-03 11:00:00,130.52,130.84,127.13,127.52,67985.0,115.9886,116.273,112.976,113.3226,67985.0
2020-03-03 11:30:00,127.66,128.0,126.88,127.74,85244.0,113.447,113.7492,112.7539,113.5181,85244.0
2020-03-03 12:00:00,127.89,129.73,127.74,128.6,57886.0,113.6514,115.2865,113.5181,114.2824,57886.0
2020-03-03 12:30:00,128.66,128.78,127.76,127.95,14949.0,114.3357,114.4423,113.5359,113.7047,14949.0
2020-03-03 13:00:00,127.93,127.93,126.5,126.96,21629.0,113.6869,113.6869,112.4162,112.8249,21629.0
2020-03-03 13:30:00,126.82,127.34,125.87,126.02,22120.0,112.7005,113.1626,111.8563,111.9896,22120.0
2020-03-03 14:00:00,126.27,126.29,124.76,126.02,24322.0,112.2118,112.2295,110.8699,111.9896,24322.0
2020-03-03 14:30:00,126.06,126.26,125.08,125.96,27235.0,112.0251,112.2029,111.1543,111.9363,27235.0
2020-03-03 15:00:00,126.17,127.39,125.94,127.36,71068.0,112.1229,113.2071,111.9185,113.1804,71068.0
2020-03-03 15:30:00,127.26,127.37,125.3,125.69,122810.0,113.0915,113.1893,111.3498,111.6963,122810.0
2020-03-04 09:30:00,128.05,128.39,125.22,125.94,45975.0,113.7936,114.0957,111.2787,111.9185,45975.0
2020-03-04 10:00:00,125.93,127.18,125.51,126.89,31118.0,111.9096,113.0205,111.5364,112.7627,31118.0
2020-03-04 10:30:00,126.9,126.9,124.76,125.14,31862.0,112.7716,112.7716,110.8699,111.2076,31862.0
2020-03-04 11:00:00,125.2,125.7,124.99,125.5,71682.0,111.2609,111.7052,111.0743,111.5275,71682.0
2020-03-04 11:30:00,125.67,125.95,125.25,125.45,11719.0,111.6786,111.9274,111.3053,111.4831,11719.0
2020-03-04 12:00:00,125.6,126.07,125.33,126.07,15046.0,111.6164,112.034,111.3764,112.034,15046.0
2020-03-04 12:30:00,126.14,126.47,125.87,126.47,11948.0,112.0962,112.3895,111.8563,112.3895,11948.0
2020-03-04 13:00:00,126.45,127.17,126.4,127.17,30513.0,112.3717,113.0116,112.3273,113.0116,30513.0
2020-03-04 13:30:00,127.22,127.61,127.12,127.34,16600.0,113.056,113.4026,112.9671,113.1626,16600.0
2020-03-04 14:00:00,127.39,127.83,127.02,127.76,27921.0,113.2071,113.5981,112.8783,113.5359,27921.0
2020-03-04 14:30:00,127.78,128.14,127.57,127.95,15279.0,113.5536,113.8736,113.367,113.7047,15279.0
2020-03-04 15:00:00,128.1,128.89,127.96,128.89,63196.0,113.838,114.5401,113.7136,114.5401,63196.0
2020-03-04 15:30:00,128.88,129.38,128.57,128.96,54637.0,114.5312,114.9755,114.2557,114.6023,54637.0
2020-03-05 09:30:00,124.92,124.92,121.81,121.98,22099.0,111.0121,111.0121,108.2483,108.3994,22099.0
2020-03-05 10:00:00,122.05,123.21,121.31,122.62,29073.0,108.4616,109.4924,107.804,108.9681,29073.0
2020-03-05 10:30:00,122.45,123.32,122.45,122.97,38678.0,108.8171,109.5902,108.8171,109.2792,38678.0
2020-03-05 11:00:00,122.84,123.64,122.75,123.2,44040.0,109.1636,109.8746,109.0837,109.4836,44040.0
2020-03-05 11:30:00,123.21,123.34,122.31,122.5,15883.0,109.4924,109.608,108.6927,108.8615,15883.0
2020-03-05 12:00:00,122.52,122.64,121.92,122.37,10702.0,108.8793,108.9859,108.3461,108.746,10702.0
2020-03-05 12:30:00,122.4,122.67,121.42,121.59,12518.0,108.7726,109.0126,107.9017,108.0528,12518.0
2020-03-05 13:00:00,121.53,121.79,121.06,121.47,10424.0,107.9995,108.2305,107.5818,107.9462,10424.0
2020-03-05 13:30:00,121.6,122.05,121.2,121.79,16239.0,108.0617,108.4616,107.7062,108.2305,16239.0
2020-03-05 14:00:00,121.52,121.82,120.96,121.22,18604.0,107.9906,108.2572,107.493,107.724,18604.0
2020-03-05 14:30:00,121.27,121.86,120.97,121.59,32409.0,107.7684,108.2928,107.5018,108.0528,32409.0
2020-03-05 15:00:00,121.55,121.65,120.93,121.26,79648.0,108.0173,108.1061,107.4663,107.7596,79648.0
2020-03-05 15:30:00,121.15,122.04,121.09,121.57,127473.0,107.6618,108.4527,107.6085,108.035,127473.0
2020-03-06 09:30:00,115.48,118.67,115.48,117.84,42771.0,102.6231,105.4579,102.6231,104.7203,42771.0
2020-03-06 10:00:00,118.05,119.44,117.84,119.43,21598.0,104.9069,106.1422,104.7203,106.1333,21598.0
2020-03-06 10:30:00,119.53,120.13,119.1,119.87,24430.0,106.2222,106.7554,105.84,106.5243,24430.0
2020-03-06 11:00:00,119.92,120.1,118.71,118.84,48839.0,106.5687,106.7287,105.4935,105.609,48839.0
2020-03-06 11:30:00,118.87,119.33,118.71,119.32,37007.0,105.6356,106.0444,105.4935,106.0355,37007.0
2020-03-06 12:00:00,119.33,119.33,118.62,118.71,35678.0,106.0444,106.0444,105.4135,105.4935,35678.0
2020-03-06 12:30:00,118.97,119.86,118.87,118.95,9780.0,105.7245,106.5154,105.6356,105.7067,9780.0
2020-03-06 13:00:00,118.92,119.31,118.64,118.69,10079.0,105.6801,106.0267,105.4312,105.4757,10079.0
2020-03-06 13:30:00,118.69,119.0,118.04,118.16,18845.0,105.4757,105.7512,104.898,105.0047,18845.0
2020-03-06 14:00:00,118.02,118.13,117.31,117.36,20492.0,104.8803,104.978,104.2493,104.2938,20492.0
2020-03-06 14:30:00,117.24,117.34,115.87,116.01,20587.0,104.1871,104.276,102.9696,103.0941,20587.0
2020-03-06 15:00:00,115.92,116.86,115.68,116.42,37463.0,103.0141,103.8494,102.8008,103.4584,37463.0
2020-03-06 15:30:00,116.22,118.13,116.21,117.87,80434.0,103.2807,104.978,103.2718,104.747,80434.0
2020-03-09 09:30:00,108.74,111.23,108.16,110.65,4078.0,96.6335,98.8462,96.118,98.3308,4078.0
2020-03-09 10:00:00,110.56,111.94,106.77,107.17,22608.0,98.2508,99.4772,94.8828,95.2383,22608.0
2020-03-09 10:30:00,107.34,107.71,106.03,106.03,27117.0,95.3893,95.7181,94.2252,94.2252,27117.0
2020-03-09 11:00:00,106.02,106.63,105.67,106.4,17976.0,94.2163,94.7584,93.9053,94.554,17976.0
2020-03-09 11:30:00,106.39,106.83,105.89,105.89,20310.0,94.5451,94.9361,94.1008,94.1008,20310.0
2020-03-09 12:00:00,105.96,106.06,104.31,104.35,34584.0,94.163,94.2518,92.6967,92.7322,34584.0
2020-03-09 12:30:00,104.34,104.34,102.42,102.56,37337.0,92.7233,92.7233,91.0171,91.1415,37337.0
2020-03-09 13:00:00,102.57,102.79,102.18,102.24,19436.0,91.1504,91.3459,90.8038,90.8571,19436.0
2020-03-09 13:30:00,102.15,102.18,99.94,99.94,37480.0,90.7772,90.8038,88.8132,88.8132,37480.0
2020-03-09 14:00:00,100.0,100.51,99.63,99.63,27109.0,88.8665,89.3197,88.5377,88.5377,27109.0
2020-03-09 14:30:00,99.63,99.79,98.56,99.69,37021.0,88.5377,88.6799,87.5869,88.591,37021.0
2020-03-09 15:00:00,99.56,100.25,99.32,100.03,74738.0,88.4755,89.0887,88.2622,88.8932,74738.0
2020-03-09 15:30:00,99.91,100.89,99.21,99.54,161226.0,88.7865,89.6574,88.1645,88.4577,161226.0
2020-03-10 09:30:00,103.74,103.78,100.51,101.6,34692.0,92.1901,92.2257,89.3197,90.2884,34692.0
2020-03-10 10:00:00,101.34,102.43,100.27,100.34,22805.0,90.0573,91.026,89.1065,89.1687,22805.0
2020-03-10 10:30:00,100.42,100.53,99.31,99.31,26082.0,89.2398,89.3375,88.2533,88.2533,26082.0
2020-03-10 11:00:00,99.3,99.39,97.11,97.34,72106.0,88.2445,88.3244,86.2983,86.5027,72106.0
2020-03-10 11:30:00,97.15,97.96,96.75,97.0,39678.0,86.3338,87.0537,85.9784,86.2005,39678.0
2020-03-10 12:00:00,97.02,98.13,97.02,97.75,31122.0,86.2183,87.2047,86.2183,86.867,31122.0
2020-03-10 12:30:00,97.69,98.4,96.73,98.3,24850.0,86.8137,87.4447,85.9606,87.3558,24850.0
2020-03-10 13:00:00,98.3,98.68,97.89,98.14,44992.0,87.3558,87.6935,86.9914,87.2136,44992.0
2020-03-10 13:30:00,98.11,98.51,97.65,98.51,139659.0,87.187,87.5424,86.7782,87.5424,139659.0
2020-03-10 14:00:00,98.49,99.83,97.94,99.67,105505.0,87.5246,88.7155,87.0359,88.5733,105505.0
2020-03-10 14:30:00,99.65,101.48,99.54,100.85,71983.0,88.5555,90.1818,88.4577,89.6219,71983.0
2020-03-10 15:00:00,101.0,102.94,101.0,102.45,43410.0,89.7552,91.4792,89.7552,91.0438,43410.0
2020-03-10 15:30:00,102.41,103.8,102.24,103.8,190411.0,91.0082,92.2435,90.8571,92.2435,190411.0
2020-03-11 09:30:00,100.33,100.95,98.05,99.6,184738.0,89.1598,89.7108,87.1336,88.5111,184738.0
2020-03-11 10:00:00,99.85,100.77,98.83,98.84,43095.0,88.7332,89.5508,87.8268,87.8357,43095.0
2020-03-11 10:30:00,98.51,99.28,97.43,98.3,36655.0,87.5424,88.2267,86.5827,87.3558,36655.0
2020-03-11 11:00:00,98.38,98.69,96.33,97.0,29059.0,87.4269,87.7024,85.6051,86.2005,29059.0
2020-03-11 11:30:00,96.93,99.14,96.66,99.08,34600.0,86.1383,88.1023,85.8984,88.049,34600.0
2020-03-11 12:00:00,98.85,100.81,98.39,99.47,17334.0,87.8446,89.5863,87.4358,88.3955,17334.0
2020-03-11 12:30:00,99.36,100.48,98.35,99.91,43176.0,88.2978,89.2931,87.4002,88.7865,43176.0
2020-03-11 13:00:00,99.77,99.9,98.61,99.34,48455.0,88.6621,88.7777,87.6313,88.28,48455.0
2020-03-11 13:30:00,99.29,99.56,97.88,98.05,26355.0,88.2356,88.4755,86.9826,87.1336,26355.0
2020-03-11 14:00:00,98.01,98.12,96.99,97.42,15833.0,87.0981,87.1958,86.1916,86.5738,15833.0
2020-03-11 14:30:00,97.4,97.86,96.91,97.04,17778.0,86.556,86.9648,86.1206,86.2361,17778.0
2020-03-11 15:00:00,97.15,97.31,95.04,95.85,33612.0,86.3338,86.476,84.4587,85.1786,33612.0
2020-03-11 15:30:00,95.92,97.44,95.78,96.75,71384.0,85.2408,86.5915,85.1164,85.9784,71384.0
2020-03-12 10:00:00,87.99,89.95,84.75,85.37,57878.0,78.1937,79.9354,75.3144,75.8654,57878.0
2020-03-12 10:30:00,85.37,88.0,84.82,87.42,76348.0,75.8654,78.2025,75.3766,77.6871,76348.0
2020-03-12 11:00:00,87.34,87.34,85.84,87.0,116758.0,77.616,77.616,76.283,77.3139,116758.0
2020-03-12 11:30:00,87.06,87.4,86.49,86.75,45529.0,77.3672,77.6693,76.8607,77.0917,45529.0
2020-03-12 12:00:00,86.7,87.65,86.37,87.34,31162.0,77.0473,77.8915,76.754,77.616,31162.0
2020-03-12 12:30:00,87.24,91.12,87.13,91.12,26007.0,77.5272,80.9752,77.4294,80.9752,26007.0
2020-03-12 13:00:00,90.51,93.15,89.23,89.45,72265.0,80.4331,82.7792,79.2956,79.4911,72265.0
2020-03-12 13:30:00,89.25,89.92,88.01,89.42,75037.0,79.3134,79.9088,78.2114,79.4644,75037.0
2020-03-12 14:00:00,89.55,89.94,87.15,87.26,53937.0,79.58,79.9266,77.4472,77.5449,53937.0
2020-03-12 14:30:00,87.14,87.34,86.35,86.72,21839.0,77.4383,77.616,76.7362,77.0651,21839.0
2020-03-12 15:00:00,86.84,87.12,85.08,85.16,37452.0,77.1717,77.4205,75.6076,75.6787,37452.0
2020-03-12 15:30:00,85.22,85.24,82.52,83.04,145124.0,75.7321,75.7498,73.3327,73.7948,145124.0
2020-03-13 09:30:00,90.66,90.66,84.31,84.36,41454.0,80.5664,80.5664,74.9234,74.9678,41454.0
2020-03-13 10:00:00,84.77,87.51,84.45,87.41,48722.0,75.3322,77.7671,75.0478,77.6782,48722.0
2020-03-13 10:30:00,87.27,88.31,86.41,86.48,26594.0,77.5538,78.478,76.7896,76.8518,26594.0
2020-03-13 11:00:00,86.59,87.1,84.6,84.61,29409.0,76.9495,77.4027,75.1811,75.19,29409.0
2020-03-13 11:30:00,84.29,84.47,83.08,84.06,40100.0,74.9056,75.0656,73.8303,74.7012,40100.0
2020-03-13 12:00:00,84.09,84.34,82.87,83.98,22637.0,74.7279,74.95,73.6437,74.6301,22637.0
2020-03-13 12:30:00,84.02,85.87,84.02,85.67,24505.0,74.6657,76.3097,74.6657,76.132,24505.0
2020-03-13 13:00:00,85.8,87.8,85.74,87.8,22300.0,76.2475,78.0248,76.1942,78.0248,22300.0
2020-03-13 13:30:00,87.95,89.65,87.95,89.12,27167.0,78.1581,79.6688,78.1581,79.1978,27167.0
2020-03-13 14:00:00,89.11,90.85,88.37,90.82,52526.0,79.189,80.7352,78.5314,80.7086,52526.0
2020-03-13 14:30:00,90.65,92.17,90.43,91.63,43429.0,80.5575,81.9083,80.362,81.4284,43429.0
2020-03-13 15:00:00,91.65,93.91,91.55,93.6,73730.0,81.4462,83.4546,81.3573,83.1791,73730.0
2020-03-13 15:30:00,93.67,96.29,91.05,96.24,143602.0,83.2413,85.5696,80.913,85.5251,143602.0
2020-03-16 09:30:00,82.78,84.3,80.8,84.3,16592.0,73.5637,74.9145,71.8042,74.9145,16592.0
2020-03-16 10:00:00,84.84,85.39,82.64,83.34,44315.0,75.3944,75.8831,73.4393,74.0614,44315.0
2020-03-16 10:30:00,83.55,84.66,82.57,82.84,85860.0,74.248,75.2344,73.3771,73.617,85860.0
2020-03-16 11:00:00,82.89,85.69,82.77,85.36,42002.0,73.6615,76.1497,73.5548,75.8565,42002.0
2020-03-16 11:30:00,85.36,85.95,82.97,83.45,44261.0,75.8565,76.3808,73.7326,74.1591,44261.0
2020-03-16 12:00:00,83.59,83.59,81.58,81.83,34282.0,74.2835,74.2835,72.4973,72.7195,34282.0
2020-03-16 12:30:00,81.75,82.88,81.75,82.81,45908.0,72.6484,73.6526,72.6484,73.5904,45908.0
2020-03-16 13:00:00,82.79,83.93,82.76,83.15,33097.0,73.5726,74.5857,73.5459,73.8925,33097.0
2020-03-16 13:30:00,83.1,83.72,82.9,83.12,91901.0,73.8481,74.3991,73.6704,73.8659,91901.0
2020-03-16 14:00:00,83.07,83.99,82.64,83.48,75300.0,73.8214,74.639,73.4393,74.1858,75300.0
2020-03-16 14:30:00,83.72,84.9,82.87,82.98,72781.0,74.3991,75.4477,73.6437,73.7414,72781.0
2020-03-16 15:00:00,82.97,83.5,81.88,83.46,86976.0,73.7326,74.2036,72.7639,74.168,86976.0
2020-03-16 15:30:00,83.49,83.64,80.32,80.32,192290.0,74.1947,74.328,71.3776,71.3776,192290.0
2020-03-17 09:30:00,81.95,84.89,76.97,76.97,69011.0,72.8261,75.4388,68.4006,68.4006,69011.0
2020-03-17 10:00:00,76.96,78.43,76.56,78.31,46492.0,68.3917,69.698,68.0362,69.5914,46492.0
2020-03-17 10:30:00,78.3,79.33,77.21,78.99,57185.0,69.5825,70.4978,68.6138,70.1957,57185.0
2020-03-17 11:00:00,78.97,80.58,78.84,79.54,64859.0,70.1779,71.6086,70.0624,70.6844,64859.0
2020-03-17 11:30:00,79.61,80.02,78.48,79.55,47945.0,70.7466,71.111,69.7425,70.6933,47945.0
2020-03-17 12:00:00,79.91,81.8,79.69,79.84,35779.0,71.0132,72.6928,70.8177,70.951,35779.0
2020-03-17 12:30:00,80.04,80.17,77.41,77.77,59448.0,71.1288,71.2443,68.7916,69.1115,59448.0
2020-03-17 13:00:00,77.82,79.04,77.81,79.0,31558.0,69.1559,70.2401,69.147,70.2046,31558.0
2020-03-17 13:30:00,78.98,82.25,78.91,82.14,128805.0,70.1868,73.0927,70.1246,72.995,128805.0
2020-03-17 14:00:00,82.23,84.08,82.14,83.76,48813.0,73.0749,74.719,72.995,74.4346,48813.0
2020-03-17 14:30:00,83.77,84.1,82.6,83.23,50045.0,74.4435,74.7368,73.4038,73.9636,50045.0
2020-03-17 15:00:00,83.22,83.5,82.32,82.76,57672.0,73.9547,74.2036,73.1549,73.5459,57672.0
2020-03-17 15:30:00,82.74,83.47,82.74,83.01,186490.0,73.5282,74.1769,73.5282,73.7681,186490.0
2020-03-18 09:30:00,78.46,80.31,75.34,76.16,68009.0,69.7247,71.3687,66.952,67.6807,68009.0
2020-03-18 10:00:00,76.14,77.17,74.18,74.9,85176.0,67.663,68.5783,65.9212,66.561,85176.0
2020-03-18 10:30:00,75.3,76.04,74.98,75.42,59744.0,66.9165,67.5741,66.6321,67.0231,59744.0
2020-03-18 11:00:00,75.31,76.31,75.28,75.32,29102.0,66.9254,67.814,66.8987,66.9343,29102.0
2020-03-18 11:30:00,75.34,76.51,75.03,76.36,65834.0,66.952,67.9918,66.6766,67.8585,65834.0
2020-03-18 12:00:00,76.38,76.61,73.82,74.76,81763.0,67.8763,68.0806,65.6013,66.4366,81763.0
2020-03-18 12:30:00,74.78,76.54,74.19,74.19,61295.0,66.4544,68.0184,65.9301,65.9301,61295.0
2020-03-18 13:00:00,71.29,71.99,68.86,68.86,31850.0,63.3529,63.975,61.1935,61.1935,31850.0
2020-03-18 13:30:00,68.92,70.04,68.03,68.03,54455.0,61.2468,62.2421,60.4559,60.4559,54455.0
2020-03-18 14:00:00,68.22,68.22,65.45,65.89,76824.0,60.6247,60.6247,58.1631,58.5542,76824.0
2020-03-18 14:30:00,65.82,68.86,65.29,68.86,119546.0,58.4919,61.1935,58.021,61.1935,119546.0
2020-03-18 15:00:00,68.89,71.56,68.22,70.06,75361.0,61.2202,63.5929,60.6247,62.2599,75361.0
2020-03-18 15:30:00,69.97,72.76,68.4,72.26,226040.0,62.1799,64.6593,60.7847,64.215,226040.0
2020-03-19 09:30:00,70.89,71.07,65.09,67.78,46619.0,62.9975,63.1574,57.8432,60.2337,46619.0
2020-03-19 10:00:00,67.5,70.87,67.49,69.59,51793.0,59.9849,62.9797,59.976,61.8422,51793.0
2020-03-19 10:30:00,69.74,70.38,67.18,68.53,53957.0,61.9755,62.5443,59.7005,60.9002,53957.0
2020-03-19 11:00:00,68.79,69.67,68.07,69.66,23005.0,61.1313,61.9133,60.4914,61.9044,23005.0
2020-03-19 11:30:00,69.57,69.87,68.1,69.1,43665.0,61.8244,62.091,60.5181,61.4068,43665.0
2020-03-19 12:00:00,68.4,69.52,68.0,68.0,23343.0,60.7847,61.78,60.4292,60.4292,23343.0
2020-03-19 12:30:00,68.19,69.35,67.65,69.2,28232.0,60.5981,61.6289,60.1182,61.4956,28232.0
2020-03-19 13:00:00,69.09,69.56,68.67,69.27,12084.0,61.3979,61.8156,61.0246,61.5578,12084.0
2020-03-19 13:30:00,68.98,70.3,68.61,69.36,23355.0,61.3001,62.4732,60.9713,61.6378,23355.0
2020-03-19 14:00:00,69.29,70.04,68.93,69.86,35069.0,61.5756,62.2421,61.2557,62.0822,35069.0
2020-03-19 14:30:00,69.74,71.05,69.69,70.3,29003.0,61.9755,63.1397,61.9311,62.4732,29003.0
2020-03-19 15:00:00,70.51,70.86,69.16,70.44,52853.0,62.6598,62.9708,61.4601,62.5976,52853.0
2020-03-19 15:30:00,70.53,71.44,70.22,70.51,81697.0,62.6776,63.4862,62.4021,62.6598,81697.0
2020-03-20 09:30:00,70.43,70.82,65.55,67.34,106017.0,62.5887,62.9353,58.252,59.8427,106017.0
2020-03-20 10:00:00,67.89,70.21,67.78,69.76,31593.0,60.3315,62.3932,60.2337,61.9933,31593.0
2020-03-20 10:30:00,69.93,71.15,69.16,70.4,26381.0,62.1444,63.2285,61.4601,62.562,26381.0
2020-03-20 11:00:00,70.7,71.3,68.57,69.69,50321.0,62.8286,63.3618,60.9358,61.9311,50321.0
2020-03-20 11:30:00,69.34,70.37,68.56,68.71,39734.0,61.6201,62.5354,60.9269,61.0602,39734.0
2020-03-20 12:00:00,68.71,68.86,66.21,66.22,37295.0,61.0602,61.1935,58.8385,58.8474,37295.0
2020-03-20 12:30:00,66.2,69.01,66.2,67.94,36179.0,58.8296,61.3268,58.8296,60.3759,36179.0
2020-03-20 13:00:00,68.16,68.87,66.43,67.6,50298.0,60.5714,61.2024,59.034,60.0738,50298.0
2020-03-20 13:30:00,67.28,68.47,67.21,68.13,58839.0,59.7894,60.8469,59.7272,60.5448,58839.0
2020-03-20 14:00:00,68.17,68.78,66.1,66.66,56352.0,60.5803,61.1224,58.7408,59.2384,56352.0
2020-03-20 14:30:00,66.84,67.31,65.33,65.75,50686.0,59.3984,59.8161,58.0565,58.4297,50686.0
2020-03-20 15:00:00,65.75,65.93,63.87,65.44,67081.0,58.4297,58.5897,56.7591,58.1543,67081.0
2020-03-20 15:30:00,65.23,66.01,57.87,60.67,385665.0,57.9676,58.6608,51.4271,53.9153,385665.0
2020-03-23 09:30:00,59.85,60.34,55.42,58.02,53254.0,53.1866,53.6221,49.2498,51.5604,53254.0
2020-03-23 10:00:00,57.82,58.41,55.99,57.98,72504.0,51.3826,51.9069,49.7564,51.5248,72504.0
2020-03-23 10:30:00,57.85,59.72,57.07,58.12,124951.0,51.4093,53.0711,50.7161,51.6492,124951.0
2020-03-23 11:00:00,58.23,58.47,55.94,56.22,146100.0,51.747,51.9603,49.7119,49.9608,146100.0
2020-03-23 11:30:00,56.09,57.15,55.8,56.66,48844.0,49.8452,50.7872,49.5875,50.3518,48844.0
2020-03-23 12:00:00,56.95,58.84,56.67,58.18,58999.0,50.6095,52.2891,50.3607,51.7025,58999.0
2020-03-23 12:30:00,58.14,61.88,57.6,61.51,44006.0,51.667,54.9906,51.1871,54.6618,44006.0
2020-03-23 13:00:00,61.18,61.81,60.24,61.23,37667.0,54.3685,54.9284,53.5332,54.413,37667.0
2020-03-23 13:30:00,61.06,62.71,60.67,61.57,62883.0,54.2619,55.7282,53.9153,54.7151,62883.0
2020-03-23 14:00:00,61.2,63.43,60.81,63.4,49111.0,54.3863,56.368,54.0397,56.3414,49111.0
2020-03-23 14:30:00,63.19,63.65,61.79,61.8,57679.0,56.1548,56.5635,54.9106,54.9195,57679.0
2020-03-23 15:00:00,61.8,61.8,57.48,57.71,110032.0,54.9195,54.9195,51.0805,51.2849,110032.0
2020-03-23 15:30:00,57.71,58.46,55.39,57.34,221457.0,51.2849,51.9514,49.2232,50.9561,221457.0
2020-03-24 09:30:00,61.82,63.11,59.79,60.13,104887.0,54.9373,56.0837,53.1333,53.4354,104887.0
2020-03-24 10:00:00,60.14,62.48,59.79,62.12,62133.0,53.4443,55.5238,53.1333,55.2039,62133.0
2020-03-24 10:30:00,61.99,62.04,60.72,61.52,78345.0,55.0884,55.1328,53.9598,54.6707,78345.0
2020-03-24 11:00:00,61.51,62.16,60.69,61.28,87351.0,54.6618,55.2394,53.9331,54.4574,87351.0
2020-03-24 11:30:00,61.32,62.49,61.07,62.49,74214.0,54.493,55.5327,54.2708,55.5327,74214.0
2020-03-24 12:00:00,62.39,65.97,61.65,65.67,62104.0,55.4438,58.6252,54.7862,58.3586,62104.0
2020-03-24 12:30:00,65.97,65.99,64.18,65.54,43282.0,58.6252,58.643,57.0345,58.2431,43282.0
2020-03-24 13:00:00,65.36,66.51,63.64,66.34,42999.0,58.0832,59.1051,56.5547,58.9541,42999.0
2020-03-24 13:30:00,66.49,66.51,64.86,65.39,117241.0,59.0874,59.1051,57.6388,58.1098,117241.0
2020-03-24 14:00:00,65.35,66.02,64.16,64.22,85562.0,58.0743,58.6697,57.0168,57.0701,85562.0
2020-03-24 14:30:00,64.05,64.7,63.67,64.67,89505.0,56.919,57.4966,56.5813,57.47,89505.0
2020-03-24 15:00:00,64.65,65.02,63.55,64.08,121474.0,57.4522,57.781,56.4747,56.9457,121474.0
2020-03-24 15:30:00,63.96,64.29,63.56,64.22,281970.0,56.839,57.1323,56.4836,57.0701,281970.0
2020-03-25 09:30:00,65.4,68.11,63.28,65.7,88522.0,58.1187,60.527,56.2347,58.3853,88522.0
2020-03-25 10:00:00,65.43,66.93,64.67,66.68,47543.0,58.1454,59.4784,57.47,59.2562,47543.0
2020-03-25 10:30:00,67.23,69.2,66.88,69.01,72639.0,59.745,61.4956,59.4339,61.3268,72639.0
2020-03-25 11:00:00,68.84,69.89,68.34,68.71,122047.0,61.1757,62.1088,60.7314,61.0602,122047.0
2020-03-25 11:30:00,68.67,72.43,68.04,72.08,69365.0,61.0246,64.366,60.4648,64.055,69365.0
2020-03-25 12:00:00,72.06,74.95,71.87,74.93,56810.0,64.0372,66.6055,63.8684,66.5877,56810.0
2020-03-25 12:30:00,74.86,76.58,73.72,75.05,99185.0,66.5255,68.054,65.5124,66.6943,99185.0
2020-03-25 13:00:00,75.14,78.49,74.84,77.2,80245.0,66.7743,69.7513,66.5077,68.605,80245.0
2020-03-25 13:30:00,77.21,79.8,76.62,77.22,105074.0,68.6138,70.9155,68.0895,68.6227,105074.0
2020-03-25 14:00:00,77.41,79.87,76.87,78.83,63190.0,68.7916,70.9777,68.3117,70.0535,63190.0
2020-03-25 14:30:00,78.58,80.0,77.48,79.29,77624.0,69.8313,71.0932,68.8538,70.4623,77624.0
2020-03-25 15:00:00,79.19,80.06,77.78,78.29,109948.0,70.3734,71.1465,69.1204,69.5736,109948.0
2020-03-25 15:30:00,78.22,78.94,74.43,75.7,295553.0,69.5114,70.1512,66.1434,67.272,295553.0
2020-03-26 09:30:00,77.28,78.91,74.1,77.78,169623.0,68.6761,70.1246,65.8501,69.1204,169623.0
2020-03-26 10:00:00,78.1,80.38,77.25,78.96,78498.0,69.4048,71.4309,68.6494,70.169,78498.0
2020-03-26 10:30:00,78.89,80.06,77.06,77.48,59500.0,70.1068,71.1465,68.4805,68.8538,59500.0
2020-03-26 11:00:00,77.48,77.57,75.26,76.06,51771.0,68.8538,68.9338,66.8809,67.5919,51771.0
2020-03-26 11:30:00,75.93,78.21,75.64,77.36,42602.0,67.4764,69.5025,67.2186,68.7471,42602.0
2020-03-26 12:00:00,77.46,77.49,75.77,76.7,41807.0,68.836,68.8627,67.3342,68.1606,41807.0
2020-03-26 12:30:00,76.7,77.91,76.7,77.8,48794.0,68.1606,69.2359,68.1606,69.1382,48794.0
2020-03-26 13:00:00,77.79,78.94,75.61,75.61,74615.0,69.1293,70.1512,67.192,67.192,74615.0
2020-03-26 13:30:00,75.84,77.46,75.17,76.89,38765.0,67.3964,68.836,66.801,68.3295,38765.0
2020-03-26 14:00:00,76.76,78.12,75.68,77.39,198887.0,68.2139,69.4225,67.2542,68.7738,198887.0
2020-03-26 14:30:00,77.62,79.11,76.64,77.18,52939.0,68.9782,70.3023,68.1073,68.5872,52939.0
2020-03-26 15:00:00,77.38,79.7,77.18,79.14,129757.0,68.7649,70.8266,68.5872,70.329,129757.0
2020-03-26 15:30:00,79.14,79.91,77.95,78.92,279255.0,70.329,71.0132,69.2715,70.1335,279255.0
2020-03-27 09:30:00,75.0,77.88,74.43,75.79,28918.0,66.6499,69.2093,66.1434,67.3519,28918.0
2020-03-27 10:00:00,76.19,77.08,75.3,76.59,30688.0,67.7074,68.4983,66.9165,68.0629,30688.0
2020-03-27 10:30:00,76.7,77.39,75.56,77.39,32527.0,68.1606,68.7738,67.1475,68.7738,32527.0
2020-03-27 11:00:00,77.23,79.31,76.86,78.5,32220.0,68.6316,70.48,68.3028,69.7602,32220.0
2020-03-27 11:30:00,78.61,78.74,77.58,77.84,35483.0,69.858,69.9735,68.9427,69.1737,35483.0
2020-03-27 12:00:00,77.87,79.43,77.73,78.78,50231.0,69.2004,70.5867,69.076,70.0091,50231.0
2020-03-27 12:30:00,78.57,79.57,78.34,79.08,30896.0,69.8224,70.7111,69.618,70.2757,30896.0
2020-03-27 13:00:00,79.04,79.47,78.26,78.29,36479.0,70.2401,70.6222,69.5469,69.5736,36479.0
2020-03-27 13:30:00,78.4,80.03,78.4,78.84,54091.0,69.6714,71.1199,69.6714,70.0624,54091.0
2020-03-27 14:00:00,78.9,79.43,78.6,79.21,44868.0,70.1157,70.5867,69.8491,70.3912,44868.0
2020-03-27 14:30:00,79.21,79.62,78.37,79.34,45114.0,70.3912,70.7555,69.6447,70.5067,45114.0
2020-03-27 15:00:00,79.34,80.95,78.72,80.5,38140.0,70.5067,71.9375,69.9557,71.5376,38140.0
2020-03-27 15:30:00,80.63,80.63,78.33,78.64,105804.0,71.6531,71.6531,69.6092,69.8846,105804.0
2020-03-30 09:30:00,78.03,79.66,76.14,78.41,31358.0,69.3426,70.7911,67.663,69.6802,31358.0
2020-03-30 10:00:00,78.41,81.33,78.38,79.07,38937.0,69.6802,72.2751,69.6536,70.2668,38937.0
2020-03-30 10:30:00,79.2,79.85,78.89,79.07,19634.0,70.3823,70.9599,70.1068,70.2668,19634.0
2020-03-30 11:00:00,79.23,80.4,78.63,80.28,26272.0,70.409,71.4487,69.8758,71.342,26272.0
2020-03-30 11:30:00,80.4,81.76,80.28,81.76,33719.0,71.4487,72.6573,71.342,72.6573,33719.0
2020-03-30 12:00:00,82.01,82.34,80.95,82.04,33884.0,72.8794,73.1727,71.9375,72.9061,33884.0
2020-03-30 12:30:00,81.99,82.68,80.9,82.13,28352.0,72.8617,73.4748,71.893,72.9861,28352.0
2020-03-30 13:00:00,82.03,83.1,81.43,82.52,35382.0,72.8972,73.8481,72.364,73.3327,35382.0
2020-03-30 13:30:00,82.41,83.07,81.81,82.81,34891.0,73.2349,73.8214,72.7017,73.5904,34891.0
2020-03-30 14:00:00,82.77,83.64,82.33,83.62,51358.0,73.5548,74.328,73.1638,74.3102,51358.0
2020-03-30 14:30:00,83.61,85.35,83.08,85.27,78700.0,74.3013,75.8476,73.8303,75.7765,78700.0
2020-03-30 15:00:00,85.28,86.23,84.71,85.24,62836.0,75.7854,76.6296,75.2788,75.7498,62836.0
2020-03-30 15:30:00,85.18,87.45,84.87,86.92,196478.0,75.6965,77.7138,75.421,77.2428,196478.0
2020-03-31 09:30:00,85.92,87.58,84.77,84.79,28807.0,76.3541,77.8293,75.3322,75.3499,28807.0
2020-03-31 10:00:00,84.68,85.27,83.36,83.62,33229.0,75.2522,75.7765,74.0791,74.3102,33229.0
2020-03-31 10:30:00,83.38,83.87,82.69,83.39,38277.0,74.0969,74.5324,73.4837,74.1058,38277.0
2020-03-31 11:00:00,83.4,84.38,82.93,83.4,25215.0,74.1147,74.9856,73.697,74.1147,25215.0
2020-03-31 11:30:00,83.38,84.18,83.03,84.01,28977.0,74.0969,74.8078,73.7859,74.6568,28977.0
2020-03-31 12:00:00,84.03,84.24,83.02,83.4,30077.0,74.6745,74.8612,73.777,74.1147,30077.0
2020-03-31 12:30:00,83.25,83.91,82.71,82.85,27116.0,73.9814,74.5679,73.5015,73.6259,27116.0
2020-03-31 13:00:00,82.83,83.31,82.28,82.44,30364.0,73.6081,74.0347,73.1194,73.2616,30364.0
2020-03-31 13:30:00,82.37,83.7,82.25,83.67,39167.0,73.1994,74.3813,73.0927,74.3546,39167.0
2020-03-31 14:00:00,83.56,84.2,83.2,84.2,28829.0,74.2569,74.8256,73.937,74.8256,28829.0
2020-03-31 14:30:00,84.18,84.3,83.51,83.57,44441.0,74.8078,74.9145,74.2124,74.2658,44441.0
2020-03-31 15:00:00,83.63,83.78,82.92,83.23,49580.0,74.3191,74.4524,73.6881,73.9636,49580.0
2020-03-31 15:30:00,83.25,84.59,83.06,84.28,126129.0,73.9814,75.1722,73.8125,74.8967,126129.0
2020-04-01 09:30:00,79.46,79.67,78.02,78.18,33334.0,70.6133,70.8,69.3337,69.4759,33334.0
2020-04-01 10:00:00,78.45,80.62,78.44,79.97,14598.0,69.7158,71.6442,69.7069,71.0666,14598.0
2020-04-01 10:30:00,80.24,81.74,79.04,80.34,17544.0,71.3065,72.6395,70.2401,71.3954,17544.0
2020-04-01 11:00:00,80.18,81.7,79.93,80.7,24003.0,71.2532,72.604,71.031,71.7153,24003.0
2020-04-01 11:30:00,80.54,81.4,80.5,80.81,53343.0,71.5731,72.3374,71.5376,71.813,53343.0
2020-04-01 12:00:00,80.7,80.8,80.07,80.17,15176.0,71.7153,71.8042,71.1554,71.2443,15176.0
2020-04-01 12:30:00,80.39,80.71,80.1,80.63,12890.0,71.4398,71.7242,71.1821,71.6531,12890.0
2020-04-01 13:00:00,80.71,81.41,80.44,81.41,16296.0,71.7242,72.3462,71.4842,72.3462,16296.0
2020-04-01 13:30:00,81.3,82.54,80.78,82.14,22170.0,72.2485,73.3504,71.7864,72.995,22170.0
2020-04-01 14:00:00,82.24,82.63,81.35,81.64,14608.0,73.0838,73.4304,72.2929,72.5506,14608.0
2020-04-01 14:30:00,81.62,81.69,81.04,81.12,27075.0,72.5329,72.5951,72.0174,72.0885,27075.0
2020-04-01 15:00:00,81.16,81.36,80.84,80.98,20389.0,72.1241,72.3018,71.8397,71.9641,20389.0
2020-04-01 15:30:00,80.97,81.58,80.25,81.03,137720.0,71.9552,72.4973,71.3154,72.0085,137720.0
2020-04-02 09:30:00,79.74,81.36,78.55,80.18,15105.0,70.8622,72.3018,69.8047,71.2532,15105.0
2020-04-02 10:00:00,80.19,82.78,80.19,82.57,23017.0,71.2621,73.5637,71.2621,73.3771,23017.0
2020-04-02 10:30:00,82.62,84.34,82.32,83.65,32025.0,73.4215,74.95,73.1549,74.3369,32025.0
2020-04-02 11:00:00,83.38,83.4,81.2,81.93,27197.0,74.0969,74.1147,72.1596,72.8083,27197.0
2020-04-02 11:30:00,81.74,83.24,81.74,81.9,17064.0,72.6395,73.9725,72.6395,72.7817,17064.0
2020-04-02 12:00:00,81.63,82.38,81.41,81.41,12388.0,72.5417,73.2082,72.3462,72.3462,12388.0
2020-04-02 12:30:00,81.25,81.89,80.62,81.34,13080.0,72.2041,72.7728,71.6442,72.284,13080.0
2020-04-02 13:00:00,81.34,81.6,79.76,79.76,15534.0,72.284,72.5151,70.8799,70.8799,15534.0
2020-04-02 13:30:00,79.92,81.03,79.63,80.18,19458.0,71.0221,72.0085,70.7644,71.2532,19458.0
2020-04-02 14:00:00,79.68,79.79,78.16,78.91,19323.0,70.8088,70.9066,69.4581,70.1246,19323.0
2020-04-02 14:30:00,78.99,79.39,78.43,79.39,20342.0,70.1957,70.5511,69.698,70.5511,20342.0
2020-04-02 15:00:00,79.5,80.55,79.15,80.44,66699.0,70.6489,71.582,70.3379,71.4842,66699.0
2020-04-02 15:30:00,80.44,81.73,80.07,81.49,119644.0,71.4842,72.6306,71.1554,72.4173,119644.0
2020-04-03 09:30:00,80.25,81.5,80.02,81.19,11139.0,71.3154,72.4262,71.111,72.1507,11139.0
2020-04-03 10:00:00,81.39,81.74,79.93,80.13,18500.0,72.3285,72.6395,71.031,71.2087,18500.0
2020-04-03 10:30:00,80.06,80.54,79.53,79.77,37457.0,71.1465,71.5731,70.6755,70.8888,37457.0
2020-04-03 11:00:00,79.83,80.12,79.04,79.5,56842.0,70.9421,71.1999,70.2401,70.6489,56842.0
2020-04-03 11:30:00,79.45,80.03,78.92,79.85,48161.0,70.6045,71.1199,70.1335,70.9599,48161.0
2020-04-03 12:00:00,79.75,80.16,79.26,79.67,94834.0,70.8711,71.2354,70.4356,70.8,94834.0
2020-04-03 12:30:00,79.67,79.96,79.39,79.5,65917.0,70.8,71.0577,70.5511,70.6489,65917.0
2020-04-03 13:00:00,79.52,79.96,79.45,79.81,94272.0,70.6667,71.0577,70.6045,70.9244,94272.0
2020-04-03 13:30:00,79.82,80.05,79.44,79.7,85845.0,70.9333,71.1377,70.5956,70.8266,85845.0
2020-04-03 14:00:00,79.6,79.94,78.1,79.05,70545.0,70.7378,71.0399,69.4048,70.249,70545.0
2020-04-03 14:30:00,79.06,79.14,77.37,79.14,26118.0,70.2579,70.329,68.756,70.329,26118.0
2020-04-03 15:00:00,79.06,79.84,78.49,79.2,21043.0,70.2579,70.951,69.7513,70.3823,21043.0
2020-04-03 15:30:00,79.32,79.6,77.79,78.5,85305.0,70.4889,70.7378,69.1293,69.7602,85305.0
2020-04-06 09:30:00,83.32,85.59,82.83,84.5,51845.0,74.0436,76.0609,73.6081,75.0922,51845.0
2020-04-06 10:00:00,84.65,85.06,84.31,84.76,66162.0,75.2255,75.5899,74.9234,75.3233,66162.0
2020-04-06 10:30:00,84.68,84.94,83.41,84.56,25261.0,75.2522,75.4832,74.1236,75.1455,25261.0
2020-04-06 11:00:00,84.65,84.81,83.63,84.55,35604.0,75.2255,75.3677,74.3191,75.1366,35604.0
2020-04-06 11:30:00,84.71,89.2,84.57,88.59,113212.0,75.2788,79.2689,75.1544,78.7269,113212.0
2020-04-06 12:00:00,88.42,88.61,87.14,88.02,23377.0,78.5758,78.7446,77.4383,78.2203,23377.0
2020-04-06 12:30:00,87.92,88.6,87.21,88.49,22844.0,78.1315,78.7357,77.5005,78.638,22844.0
2020-04-06 13:00:00,88.48,89.1,87.9,88.76,43175.0,78.6291,79.1801,78.1137,78.8779,43175.0
2020-04-06 13:30:00,88.73,89.42,88.54,88.88,70684.0,78.8513,79.4644,78.6824,78.9846,70684.0
2020-04-06 14:00:00,88.97,89.1,87.14,88.47,53172.0,79.0646,79.1801,77.4383,78.6202,53172.0
2020-04-06 14:30:00,88.39,88.56,87.66,87.9,26035.0,78.5491,78.7002,77.9004,78.1137,26035.0
2020-04-06 15:00:00,87.88,88.92,87.77,88.92,40943.0,78.0959,79.0201,77.9982,79.0201,40943.0
2020-04-06 15:30:00,88.85,89.72,88.09,89.23,102066.0,78.9579,79.731,78.2825,79.2956,102066.0
2020-04-07 09:30:00,94.5,103.45,93.74,102.62,120246.0,83.9789,91.9324,83.3035,91.1948,120246.0
2020-04-07 10:00:00,102.78,103.17,98.56,99.08,89947.0,91.337,91.6836,87.5869,88.049,89947.0
2020-04-07 10:30:00,99.16,99.77,97.65,98.47,69749.0,88.12,88.6621,86.7782,87.5069,69749.0
2020-04-07 11:00:00,98.51,100.18,98.1,99.43,69870.0,87.5424,89.0265,87.1781,88.36,69870.0
2020-04-07 11:30:00,99.31,101.17,99.02,100.63,52354.0,88.2533,89.9063,87.9956,89.4264,52354.0
2020-04-07 12:00:00,100.81,102.71,100.81,102.2,169467.0,89.5863,91.2748,89.5863,90.8216,169467.0
2020-04-07 12:30:00,102.19,103.47,101.87,102.74,60894.0,90.8127,91.9502,90.5283,91.3015,60894.0
2020-04-07 13:00:00,102.87,103.09,101.68,102.87,57308.0,91.417,91.6125,90.3595,91.417,57308.0
2020-04-07 13:30:00,102.86,102.9,100.58,101.05,69924.0,91.4081,91.4437,89.382,89.7996,69924.0
2020-04-07 14:00:00,100.98,100.99,99.28,100.01,38557.0,89.7374,89.7463,88.2267,88.8754,38557.0
2020-04-07 14:30:00,100.09,100.46,97.91,98.02,43809.0,88.9465,89.2753,87.0092,87.107,43809.0
2020-04-07 15:00:00,98.0,100.05,98.0,98.9,80737.0,87.0892,88.911,87.0892,87.889,80737.0
2020-04-07 15:30:00,99.0,101.27,98.48,98.74,254513.0,87.9779,89.9951,87.5158,87.7468,254513.0
2020-04-08 09:30:00,99.4,100.77,98.87,100.42,39233.0,88.3333,89.5508,87.8623,89.2398,39233.0
2020-04-08 10:00:00,100.29,100.62,99.09,100.3,34281.0,89.1242,89.4175,88.0578,89.1331,34281.0
2020-04-08 10:30:00,100.32,100.96,99.5,100.96,42110.0,89.1509,89.7196,88.4222,89.7196,42110.0
2020-04-08 11:00:00,100.94,103.4,100.91,103.36,38711.0,89.7019,91.888,89.6752,91.8524,38711.0
2020-04-08 11:30:00,103.63,104.6,102.9,104.0,39924.0,92.0924,92.9544,91.4437,92.4212,39924.0
2020-04-08 12:00:00,103.83,104.4,103.32,104.32,44052.0,92.2701,92.7767,91.8169,92.7056,44052.0
2020-04-08 12:30:00,104.29,105.05,104.12,104.98,54697.0,92.6789,93.3543,92.5278,93.2921,54697.0
2020-04-08 13:00:00,105.15,105.37,104.43,104.81,64578.0,93.4432,93.6387,92.8033,93.141,64578.0
2020-04-08 13:30:00,104.74,104.8,102.1,102.83,25026.0,93.0788,93.1321,90.7327,91.3815,25026.0
2020-04-08 14:00:00,103.09,103.53,102.13,102.8,33844.0,91.6125,92.0035,90.7594,91.3548,33844.0
2020-04-08 14:30:00,102.95,103.71,102.67,103.71,27541.0,91.4881,92.1635,91.2393,92.1635,27541.0
2020-04-08 15:00:00,103.72,104.53,103.15,103.6,39800.0,92.1724,92.8922,91.6658,92.0657,39800.0
2020-04-08 15:30:00,103.7,104.43,102.26,103.76,115617.0,92.1546,92.8033,90.8749,92.2079,115617.0
2020-04-09 09:30:00,106.84,114.62,106.84,114.0,58618.0,94.945,101.8588,94.945,101.3078,58618.0
2020-04-09 10:00:00,113.69,114.55,112.3,112.71,99225.0,101.0324,101.7966,99.7971,100.1615,99225.0
2020-04-09 10:30:00,112.92,113.42,110.43,110.43,34789.0,100.3481,100.7924,98.1353,98.1353,34789.0
2020-04-09 11:00:00,110.0,112.38,109.26,111.96,34339.0,97.7532,99.8682,97.0956,99.495,34339.0
2020-04-09 11:30:00,112.04,113.19,111.89,113.05,26310.0,99.5661,100.588,99.4328,100.4636,26310.0
2020-04-09 12:00:00,112.87,112.95,112.01,112.01,13509.0,100.3037,100.3747,99.5394,99.5394,13509.0
2020-04-09 12:30:00,112.28,114.08,111.76,113.88,17973.0,99.7793,101.3789,99.3172,101.2012,17973.0
2020-04-09 13:00:00,113.96,114.43,113.52,113.93,34043.0,101.2723,101.69,100.8813,101.2456,34043.0
2020-04-09 13:30:00,114.01,114.37,112.42,113.31,23552.0,101.3167,101.6366,99.9038,100.6947,23552.0
2020-04-09 14:00:00,113.14,113.31,111.29,111.55,17439.0,100.5436,100.6947,98.8996,99.1306,17439.0
2020-04-09 14:30:00,111.53,111.75,109.7,110.78,20696.0,99.1128,99.3083,97.4866,98.4463,20696.0
2020-04-09 15:00:00,110.58,112.11,110.13,112.06,184643.0,98.2686,99.6283,97.8687,99.5838,184643.0
2020-04-09 15:30:00,112.12,112.41,111.37,111.99,117962.0,99.6372,99.8949,98.9707,99.5216,117962.0
2020-04-13 09:30:00,111.73,111.73,105.02,108.57,56662.0,99.2906,99.2906,93.3276,96.4824,56662.0
2020-04-13 10:00:00,108.54,109.53,107.85,109.3,118430.0,96.4557,97.3355,95.8426,97.1311,118430.0
2020-04-13 10:30:00,109.15,109.49,108.33,109.44,62874.0,96.9978,97.3,96.2691,97.2555,62874.0
2020-04-13 11:00:00,109.43,109.5,108.54,108.95,31636.0,97.2466,97.3088,96.4557,96.8201,31636.0
2020-04-13 11:30:00,109.21,109.51,108.81,109.45,13217.0,97.0511,97.3177,96.6957,97.2644,13217.0
2020-04-13 12:00:00,109.39,110.03,108.95,109.31,16352.0,97.2111,97.7798,96.8201,97.14,16352.0
2020-04-13 12:30:00,109.31,109.31,108.78,108.93,35201.0,97.14,97.14,96.669,96.8023,35201.0
2020-04-13 13:00:00,108.94,109.56,108.7,108.93,47199.0,96.8112,97.3622,96.5979,96.8023,47199.0
2020-04-13 13:30:00,108.95,109.14,108.21,108.44,48960.0,96.8201,96.9889,96.1625,96.3669,48960.0
2020-04-13 14:00:00,108.48,109.17,108.18,108.76,33685.0,96.4024,97.0156,96.1358,96.6512,33685.0
2020-04-13 14:30:00,108.85,108.97,108.34,108.81,46303.0,96.7312,96.8379,96.278,96.6957,46303.0
2020-04-13 15:00:00,108.8,108.9,108.08,108.72,60944.0,96.6868,96.7756,96.0469,96.6157,60944.0
2020-04-13 15:30:00,108.86,110.07,108.27,109.47,164680.0,96.7401,97.8154,96.2158,97.2822,164680.0
2020-04-14 09:30:00,112.28,112.28,108.98,109.53,27276.0,99.7793,99.7793,96.8467,97.3355,27276.0
2020-04-14 10:00:00,109.53,109.6,107.35,107.87,24015.0,97.3355,97.3977,95.3982,95.8603,24015.0
2020-04-14 10:30:00,107.88,108.05,105.79,106.23,19196.0,95.8692,96.0203,94.0119,94.4029,19196.0
2020-04-14 11:00:00,106.12,106.35,103.91,105.52,21032.0,94.3052,94.5096,92.3412,93.772,21032.0
2020-04-14 11:30:00,105.74,106.28,105.51,105.72,9924.0,93.9675,94.4473,93.7631,93.9497,9924.0
2020-04-14 12:00:00,105.36,106.73,105.36,105.92,11239.0,93.6298,94.8472,93.6298,94.1274,11239.0
2020-04-14 12:30:00,106.07,106.17,104.65,104.83,16205.0,94.2607,94.3496,92.9988,93.1588,16205.0
2020-04-14 13:00:00,104.63,105.34,104.23,105.3,15017.0,92.981,93.612,92.6256,93.5765,15017.0
2020-04-14 13:30:00,105.35,106.43,105.35,106.21,26159.0,93.6209,94.5806,93.6209,94.3851,26159.0
2020-04-14 14:00:00,106.33,106.92,106.21,106.64,21426.0,94.4918,95.0161,94.3851,94.7673,21426.0
2020-04-14 14:30:00,106.71,106.93,106.13,106.58,24465.0,94.8295,95.025,94.314,94.7139,24465.0
2020-04-14 15:00:00,106.52,107.18,106.0,107.15,28449.0,94.6606,95.2471,94.1985,95.2205,28449.0
2020-04-14 15:30:00,107.27,107.56,106.69,107.17,81011.0,95.3271,95.5848,94.8117,95.2383,81011.0
2020-04-15 09:30:00,102.35,102.77,99.3,99.89,25908.0,90.9549,91.3281,88.2445,88.7688,25908.0
2020-04-15 10:00:00,99.93,100.17,98.26,98.48,36058.0,88.8043,89.0176,87.3203,87.5158,36058.0
2020-04-15 10:30:00,98.41,99.55,98.24,99.42,25255.0,87.4536,88.4666,87.3025,88.3511,25255.0
2020-04-15 11:00:00,99.24,99.36,98.31,99.16,39578.0,88.1911,88.2978,87.3647,88.12,39578.0
2020-04-15 11:30:00,99.26,100.16,98.94,99.62,20910.0,88.2089,89.0087,87.9245,88.5288,20910.0
2020-04-15 12:00:00,99.62,99.98,99.04,99.93,25695.0,88.5288,88.8488,88.0134,88.8043,25695.0
2020-04-15 12:30:00,100.0,100.19,99.71,99.92,10426.0,88.8665,89.0354,88.6088,88.7954,10426.0
2020-04-15 13:00:00,99.92,100.75,99.59,99.66,22792.0,88.7954,89.533,88.5022,88.5644,22792.0
2020-04-15 13:30:00,99.46,99.63,98.26,98.67,20236.0,88.3866,88.5377,87.3203,87.6846,20236.0
2020-04-15 14:00:00,98.5,99.19,98.41,98.75,18683.0,87.5335,88.1467,87.4536,87.7557,18683.0
2020-04-15 14:30:00,98.93,99.32,98.54,99.02,19943.0,87.9157,88.2622,87.5691,87.9956,19943.0
2020-04-15 15:00:00,99.07,99.07,98.09,98.47,31437.0,88.0401,88.0401,87.1692,87.5069,31437.0
2020-04-15 15:30:00,98.48,98.54,97.63,97.8,131454.0,87.5158,87.5691,86.7604,86.9115,131454.0
2020-04-16 09:30:00,97.57,98.78,95.85,96.59,21716.0,86.7071,87.7824,85.1786,85.8362,21716.0
2020-04-16 10:00:00,96.61,96.97,95.04,95.6,20390.0,85.854,86.1739,84.4587,84.9564,20390.0
2020-04-16 10:30:00,95.81,96.09,95.0,95.99,19504.0,85.143,85.3918,84.4232,85.303,19504.0
2020-04-16 11:00:00,96.1,96.57,95.47,95.68,16274.0,85.4007,85.8184,84.8409,85.0275,16274.0
2020-04-16 11:30:00,95.54,95.79,94.77,95.62,14681.0,84.9031,85.1252,84.2188,84.9742,14681.0
2020-04-16 12:00:00,95.49,95.67,94.16,94.24,14379.0,84.8586,85.0186,83.6767,83.7478,14379.0
2020-04-16 12:30:00,94.22,94.49,93.78,94.49,19989.0,83.73,83.97,83.339,83.97,19989.0
2020-04-16 13:00:00,94.42,94.89,94.34,94.88,15841.0,83.9078,84.3254,83.8367,84.3166,15841.0
2020-04-16 13:30:00,94.86,95.16,94.06,94.34,16700.0,84.2988,84.5654,83.5879,83.8367,16700.0
2020-04-16 14:00:00,94.33,95.29,94.18,95.25,13468.0,83.8278,84.6809,83.6945,84.6454,13468.0
2020-04-16 14:30:00,94.99,95.22,94.36,94.7,20154.0,84.4143,84.6187,83.8545,84.1566,20154.0
2020-04-16 15:00:00,94.72,95.58,94.39,95.43,21792.0,84.1744,84.9386,83.8811,84.8053,21792.0
2020-04-16 15:30:00,95.57,96.43,95.15,96.01,87843.0,84.9297,85.694,84.5565,85.3208,87843.0
2020-04-17 09:30:00,101.05,102.36,98.92,101.39,22739.0,89.7996,90.9638,87.9068,90.1018,22739.0
2020-04-17 10:00:00,101.66,101.66,99.03,99.99,15718.0,90.3417,90.3417,88.0045,88.8576,15718.0
2020-04-17 10:30:00,99.63,99.91,98.49,99.63,40856.0,88.5377,88.7865,87.5246,88.5377,40856.0
2020-04-17 11:00:00,99.15,99.7,98.6,98.92,14879.0,88.1112,88.5999,87.6224,87.9068,14879.0
2020-04-17 11:30:00,98.94,99.58,98.65,98.95,30588.0,87.9245,88.4933,87.6668,87.9334,30588.0
2020-04-17 12:00:00,98.78,99.48,98.64,98.98,13727.0,87.7824,88.4044,87.6579,87.9601,13727.0
2020-04-17 12:30:00,98.85,99.68,98.7,99.39,27432.0,87.8446,88.5822,87.7113,88.3244,27432.0
2020-04-17 13:00:00,99.46,100.38,99.26,100.36,31136.0,88.3866,89.2042,88.2089,89.1864,31136.0
2020-04-17 13:30:00,100.31,100.41,99.14,99.36,23235.0,89.142,89.2309,88.1023,88.2978,23235.0
2020-04-17 14:00:00,99.36,99.5,98.62,99.17,41622.0,88.2978,88.4222,87.6402,88.1289,41622.0
2020-04-17 14:30:00,99.13,99.72,99.05,99.71,27005.0,88.0934,88.6177,88.0223,88.6088,27005.0
2020-04-17 15:00:00,99.57,99.78,99.2,99.43,25474.0,88.4844,88.671,88.1556,88.36,25474.0
2020-04-17 15:30:00,99.48,100.23,99.23,100.08,112699.0,88.4044,89.0709,88.1823,88.9376,112699.0
2020-04-20 09:30:00,96.93,98.42,95.56,97.66,21323.0,86.1383,87.4624,84.9209,86.7871,21323.0
2020-04-20 10:00:00,97.59,97.79,96.73,96.73,14802.0,86.7248,86.9026,85.9606,85.9606,14802.0
2020-04-20 10:30:00,96.74,98.48,96.48,97.92,16994.0,85.9695,87.5158,85.7384,87.0181,16994.0
2020-04-20 11:00:00,97.92,98.4,97.62,98.14,12585.0,87.0181,87.4447,86.7515,87.2136,12585.0
2020-04-20 11:30:00,98.27,99.13,97.66,98.93,22698.0,87.3291,88.0934,86.7871,87.9157,22698.0
2020-04-20 12:00:00,98.9,99.19,98.35,98.96,66482.0,87.889,88.1467,87.4002,87.9423,66482.0
2020-04-20 12:30:00,99.0,99.15,98.49,98.54,31276.0,87.9779,88.1112,87.5246,87.5691,31276.0
2020-04-20 13:00:00,98.45,98.59,97.64,97.91,48720.0,87.4891,87.6135,86.7693,87.0092,48720.0
2020-04-20 13:30:00,97.85,98.13,97.66,98.02,33272.0,86.9559,87.2047,86.7871,87.107,33272.0
2020-04-20 14:00:00,98.02,98.27,97.4,97.4,49670.0,87.107,87.3291,86.556,86.556,49670.0
2020-04-20 14:30:00,97.44,98.44,97.38,97.48,56835.0,86.5915,87.4802,86.5382,86.6271,56835.0
2020-04-20 15:00:00,97.46,97.93,96.88,97.69,46057.0,86.6093,87.027,86.0939,86.8137,46057.0
2020-04-20 15:30:00,97.74,98.55,97.47,98.23,102962.0,86.8581,87.578,86.6182,87.2936,102962.0
2020-04-21 09:30:00,94.86,97.09,93.32,96.56,89698.0,84.2988,86.2805,82.9302,85.8095,89698.0
2020-04-21 10:00:00,96.65,97.91,96.39,97.81,29920.0,85.8895,87.0092,85.6584,86.9204,29920.0
2020-04-21 10:30:00,97.72,97.91,96.83,97.21,137754.0,86.8404,87.0092,86.0495,86.3872,137754.0
2020-04-21 11:00:00,97.16,97.16,96.01,96.48,27089.0,86.3427,86.3427,85.3208,85.7384,27089.0
2020-04-21 11:30:00,96.49,96.97,96.15,96.77,23289.0,85.7473,86.1739,85.4452,85.9961,23289.0
2020-04-21 12:00:00,96.68,97.02,96.38,96.39,35601.0,85.9162,86.2183,85.6496,85.6584,35601.0
2020-04-21 12:30:00,96.36,96.52,95.3,96.35,47432.0,85.6318,85.774,84.6898,85.6229,47432.0
2020-04-21 13:00:00,96.31,96.83,96.02,96.53,28206.0,85.5874,86.0495,85.3296,85.7829,28206.0
2020-04-21 13:30:00,96.41,96.67,95.49,95.64,60206.0,85.6762,85.9073,84.8586,84.9919,60206.0
2020-04-21 14:00:00,95.66,96.77,95.46,96.22,36930.0,85.0097,85.9961,84.832,85.5074,36930.0
2020-04-21 14:30:00,96.32,96.51,95.67,95.92,35883.0,85.5962,85.7651,85.0186,85.2408,35883.0
2020-04-21 15:00:00,95.94,96.59,95.74,96.3,37037.0,85.2585,85.8362,85.0808,85.5785,37037.0
2020-04-21 15:30:00,96.19,97.02,96.06,96.2,118426.0,85.4807,86.2183,85.3652,85.4896,118426.0
2020-04-22 09:30:00,98.39,99.24,96.74,96.88,36414.0,87.4358,88.1911,85.9695,86.0939,36414.0
2020-04-22 10:00:00,96.96,97.67,96.62,97.56,17885.0,86.165,86.7959,85.8628,86.6982,17885.0
2020-04-22 10:30:00,97.62,99.14,97.62,98.0,41167.0,86.7515,88.1023,86.7515,87.0892,41167.0
2020-04-22 11:00:00,98.15,98.67,97.23,98.19,14476.0,87.2225,87.6846,86.4049,87.258,14476.0
2020-04-22 11:30:00,98.21,98.84,98.11,98.7,7614.0,87.2758,87.8357,87.187,87.7113,7614.0
2020-04-22 12:00:00,98.7,99.7,98.7,99.7,21828.0,87.7113,88.5999,87.7113,88.5999,21828.0
2020-04-22 12:30:00,99.61,99.77,98.3,98.89,13875.0,88.5199,88.6621,87.3558,87.8801,13875.0
2020-04-22 13:00:00,98.76,98.88,98.07,98.84,15433.0,87.7646,87.8712,87.1514,87.8357,15433.0
2020-04-22 13:30:00,98.82,98.99,98.47,98.5,15580.0,87.8179,87.969,87.5069,87.5335,15580.0
2020-04-22 14:00:00,98.52,98.58,98.1,98.47,11142.0,87.5513,87.6046,87.1781,87.5069,11142.0
2020-04-22 14:30:00,98.34,99.12,98.34,98.53,15806.0,87.3913,88.0845,87.3913,87.5602,15806.0
2020-04-22 15:00:00,98.62,99.16,98.4,98.9,21732.0,87.6402,88.12,87.4447,87.889,21732.0
2020-04-22 15:30:00,98.8,99.39,98.77,99.03,94442.0,87.8001,88.3244,87.7735,88.0045,94442.0
2020-04-23 09:30:00,100.32,101.46,99.37,100.19,52225.0,89.1509,90.164,88.3067,89.0354,52225.0
2020-04-23 10:00:00,100.41,100.87,99.8,99.94,11708.0,89.2309,89.6397,88.6888,88.8132,11708.0
2020-04-23 10:30:00,100.17,101.43,99.97,100.06,14730.0,89.0176,90.1373,88.8399,88.9198,14730.0
2020-04-23 11:00:00,100.17,100.88,99.63,100.74,34761.0,89.0176,89.6486,88.5377,89.5241,34761.0
2020-04-23 11:30:00,100.69,100.89,99.83,100.35,10424.0,89.4797,89.6574,88.7155,89.1776,10424.0
2020-04-23 12:00:00,100.37,100.95,100.37,100.85,12623.0,89.1953,89.7108,89.1953,89.6219,12623.0
2020-04-23 12:30:00,100.88,100.96,99.05,99.6,20813.0,89.6486,89.7196,88.0223,88.5111,20813.0
2020-04-23 13:00:00,99.54,99.82,98.52,98.72,30577.0,88.4577,88.7066,87.5513,87.729,30577.0
2020-04-23 13:30:00,98.81,99.05,98.56,98.65,14952.0,87.809,88.0223,87.5869,87.6668,14952.0
2020-04-23 14:00:00,98.71,98.71,97.74,98.4,26394.0,87.7201,87.7201,86.8581,87.4447,26394.0
2020-04-23 14:30:00,98.41,98.41,97.69,98.25,21540.0,87.4536,87.4536,86.8137,87.3114,21540.0
2020-04-23 15:00:00,98.19,98.19,97.52,97.96,22089.0,87.258,87.258,86.6626,87.0537,22089.0
2020-04-23 15:30:00,98.0,98.27,97.4,97.61,149694.0,87.0892,87.3291,86.556,86.7426,149694.0
2020-04-24 09:30:00,99.05,99.57,97.77,98.04,9551.0,88.0223,88.4844,86.8848,87.1247,9551.0
2020-04-24 10:00:00,98.17,98.99,97.63,98.35,10978.0,87.2403,87.969,86.7604,87.4002,10978.0
2020-04-24 10:30:00,98.22,98.92,97.98,98.45,11543.0,87.2847,87.9068,87.0714,87.4891,11543.0
2020-04-24 11:00:00,98.43,98.43,97.68,98.08,35159.0,87.4713,87.4713,86.8048,87.1603,35159.0
2020-04-24 11:30:00,97.85,98.33,97.65,97.87,7872.0,86.9559,87.3825,86.7782,86.9737,7872.0
2020-04-24 12:00:00,97.67,98.07,97.36,97.84,11331.0,86.7959,87.1514,86.5205,86.947,11331.0
2020-04-24 12:30:00,97.82,98.45,97.54,98.35,13297.0,86.9292,87.4891,86.6804,87.4002,13297.0
2020-04-24 13:00:00,98.31,99.37,98.1,99.36,11208.0,87.3647,88.3067,87.1781,88.2978,11208.0
2020-04-24 13:30:00,99.34,100.28,99.31,100.28,10234.0,88.28,89.1154,88.2533,89.1154,10234.0
2020-04-24 14:00:00,100.24,100.56,99.89,100.22,12890.0,89.0798,89.3642,88.7688,89.062,12890.0
2020-04-24 14:30:00,100.22,100.98,100.04,100.81,17490.0,89.062,89.7374,88.9021,89.5863,17490.0
2020-04-24 15:00:00,100.71,101.75,100.68,101.59,22228.0,89.4975,90.4217,89.4708,90.2795,22228.0
2020-04-24 15:30:00,101.45,101.72,101.2,101.29,87773.0,90.1551,90.395,89.9329,90.0129,87773.0
2020-04-27 09:30:00,102.29,104.98,102.29,103.66,63527.0,90.9016,93.2921,90.9016,92.119,63527.0
2020-04-27 10:00:00,103.7,105.46,103.22,104.59,10982.0,92.1546,93.7186,91.728,92.9455,10982.0
2020-04-27 10:30:00,104.69,105.17,104.43,104.99,7287.0,93.0344,93.4609,92.8033,93.301,7287.0
2020-04-27 11:00:00,105.02,105.02,103.6,103.99,20130.0,93.3276,93.3276,92.0657,92.4123,20130.0
2020-04-27 11:30:00,104.08,104.9,103.93,104.29,14214.0,92.4923,93.221,92.359,92.6789,14214.0
2020-04-27 12:00:00,104.28,104.72,104.03,104.36,14758.0,92.67,93.061,92.4478,92.7411,14758.0
2020-04-27 12:30:00,104.55,104.88,104.34,104.88,13036.0,92.91,93.2032,92.7233,93.2032,13036.0
2020-04-27 13:00:00,104.69,104.97,104.35,104.85,9382.0,93.0344,93.2832,92.7322,93.1766,9382.0
2020-04-27 13:30:00,104.87,105.2,104.78,105.15,13508.0,93.1943,93.4876,93.1143,93.4432,13508.0
2020-04-27 14:00:00,105.16,105.63,105.16,105.43,9820.0,93.452,93.8697,93.452,93.692,9820.0
2020-04-27 14:30:00,105.44,106.04,105.44,105.92,13734.0,93.7009,94.2341,93.7009,94.1274,13734.0
2020-04-27 15:00:00,105.84,106.05,105.53,105.57,19290.0,94.0563,94.243,93.7808,93.8164,19290.0
2020-04-27 15:30:00,105.63,105.79,105.24,105.35,54432.0,93.8697,94.0119,93.5231,93.6209,54432.0
2020-04-28 09:30:00,109.34,111.17,108.78,110.03,16239.0,97.1667,98.7929,96.669,97.7798,16239.0
2020-04-28 10:00:00,109.08,110.17,108.22,109.05,14593.0,96.9356,97.9043,96.1714,96.9089,14593.0
2020-04-28 10:30:00,109.24,109.32,106.74,106.88,10443.0,97.0778,97.1489,94.8561,94.9805,10443.0
2020-04-28 11:00:00,106.88,108.26,106.64,108.02,12434.0,94.9805,96.2069,94.7673,95.9936,12434.0
2020-04-28 11:30:00,108.02,108.59,107.78,108.27,7765.0,95.9936,96.5002,95.7803,96.2158,7765.0
2020-04-28 12:00:00,108.15,108.77,107.6,107.7,12151.0,96.1092,96.6601,95.6204,95.7093,12151.0
2020-04-28 12:30:00,107.7,108.18,107.12,107.84,13876.0,95.7093,96.1358,95.1938,95.8337,13876.0
2020-04-28 13:00:00,107.79,109.15,107.73,109.0,9196.0,95.7892,96.9978,95.7359,96.8645,9196.0
2020-04-28 13:30:00,108.88,109.39,108.51,108.59,14240.0,96.7579,97.2111,96.4291,96.5002,14240.0
2020-04-28 14:00:00,108.59,109.01,108.18,108.73,17670.0,96.5002,96.8734,96.1358,96.6246,17670.0
2020-04-28 14:30:00,108.86,109.13,108.55,108.68,19523.0,96.7401,96.98,96.4646,96.5801,19523.0
2020-04-28 15:00:00,108.91,109.16,108.52,108.69,16194.0,96.7845,97.0067,96.438,96.589,16194.0
2020-04-28 15:30:00,108.62,108.67,107.27,107.47,50538.0,96.5268,96.5713,95.3271,95.5049,50538.0
2020-04-29 09:30:00,111.74,111.74,109.84,111.02,27608.0,99.2995,99.2995,97.611,98.6596,27608.0
2020-04-29 10:00:00,110.57,110.57,109.28,109.96,7970.0,98.2597,98.2597,97.1133,97.7176,7970.0
2020-04-29 10:30:00,109.96,111.32,109.96,110.74,16663.0,97.7176,98.9262,97.7176,98.4108,16663.0
2020-04-29 11:00:00,110.67,111.56,110.52,111.32,12913.0,98.3486,99.1395,98.2153,98.9262,12913.0
2020-04-29 11:30:00,111.24,111.29,110.15,110.72,13959.0,98.8551,98.8996,97.8865,98.393,13959.0
2020-04-29 12:00:00,110.85,111.51,110.85,111.49,13180.0,98.5085,99.0951,98.5085,99.0773,13180.0
2020-04-29 12:30:00,111.44,112.69,111.44,112.69,10255.0,99.0329,100.1437,99.0329,100.1437,10255.0
2020-04-29 13:00:00,112.54,113.02,112.54,112.75,14315.0,100.0104,100.437,100.0104,100.197,14315.0
2020-04-29 13:30:00,112.81,112.81,111.84,111.84,11177.0,100.2503,100.2503,99.3883,99.3883,11177.0
2020-04-29 14:00:00,111.78,112.21,111.23,111.94,9051.0,99.335,99.7171,98.8462,99.4772,9051.0
2020-04-29 14:30:00,111.96,112.28,111.61,111.87,17069.0,99.495,99.7793,99.1839,99.415,17069.0
2020-04-29 15:00:00,111.79,112.62,111.74,111.86,22593.0,99.3439,100.0815,99.2995,99.4061,22593.0
2020-04-29 15:30:00,111.93,112.05,110.9,111.14,96782.0,99.4683,99.5749,98.553,98.7663,96782.0
2020-04-30 09:30:00,108.3,108.3,105.42,107.41,25179.0,96.2425,96.2425,93.6831,95.4515,25179.0
2020-04-30 10:00:00,107.75,109.26,107.39,108.11,9686.0,95.7537,97.0956,95.4338,96.0736,9686.0
2020-04-30 10:30:00,108.48,108.93,107.8,107.87,18689.0,96.4024,96.8023,95.7981,95.8603,18689.0
2020-04-30 11:00:00,107.82,107.92,106.38,106.48,9495.0,95.8159,95.9048,94.5362,94.6251,9495.0
2020-04-30 11:30:00,106.58,107.14,106.48,106.62,15936.0,94.7139,95.2116,94.6251,94.7495,15936.0
2020-04-30 12:00:00,106.44,106.51,105.74,106.29,17151.0,94.5895,94.6517,93.9675,94.4562,17151.0
2020-04-30 12:30:00,106.39,106.5,105.88,106.49,7671.0,94.5451,94.6429,94.0919,94.634,7671.0
2020-04-30 13:00:00,106.26,106.62,106.03,106.32,7970.0,94.4296,94.7495,94.2252,94.4829,7970.0
2020-04-30 13:30:00,106.26,106.28,105.45,105.59,15246.0,94.4296,94.4473,93.7098,93.8342,15246.0
2020-04-30 14:00:00,105.57,105.84,105.27,105.47,10372.0,93.8164,94.0563,93.5498,93.7275,10372.0
2020-04-30 14:30:00,105.51,105.61,105.05,105.22,11439.0,93.7631,93.8519,93.3543,93.5054,11439.0
2020-04-30 15:00:00,105.22,105.64,105.06,105.2,14418.0,93.5054,93.8786,93.3632,93.4876,14418.0
2020-04-30 15:30:00,105.25,105.7,104.6,104.71,71060.0,93.532,93.9319,92.9544,93.0521,71060.0
2020-05-01 09:30:00,101.66,102.88,100.25,100.9,13683.0,90.3417,91.4259,89.0887,89.6663,13683.0
2020-05-01 10:00:00,101.1,101.61,100.29,100.97,10664.0,89.8441,90.2973,89.1242,89.7285,10664.0
2020-05-01 10:30:00,100.98,101.54,100.8,100.9,10115.0,89.7374,90.2351,89.5775,89.6663,10115.0
2020-05-01 11:00:00,100.76,100.95,99.88,100.04,12440.0,89.5419,89.7108,88.7599,88.9021,12440.0
2020-05-01 11:30:00,100.02,100.05,98.82,99.46,16201.0,88.8843,88.911,87.8179,88.3866,16201.0
2020-05-01 12:00:00,99.33,99.82,99.16,99.34,22891.0,88.2711,88.7066,88.12,88.28,22891.0
2020-05-01 12:30:00,99.21,99.6,99.12,99.26,18420.0,88.1645,88.5111,88.0845,88.2089,18420.0
2020-05-01 13:00:00,99.29,99.66,99.08,99.51,17589.0,88.2356,88.5644,88.049,88.4311,17589.0
2020-05-01 13:30:00,99.5,100.03,99.46,99.97,25905.0,88.4222,88.8932,88.3866,88.8399,25905.0
2020-05-01 14:00:00,99.96,100.58,99.83,100.49,21340.0,88.831,89.382,88.7155,89.302,21340.0
2020-05-01 14:30:00,100.55,100.6,100.02,100.27,15405.0,89.3553,89.3997,88.8843,89.1065,15405.0
2020-05-01 15:00:00,100.25,100.39,99.88,100.07,20497.0,89.0887,89.2131,88.7599,88.9287,20497.0
2020-05-01 15:30:00,100.07,100.31,99.74,100.04,56835.0,88.9287,89.142,88.6355,88.9021,56835.0
2020-05-04 09:30:00,98.05,98.94,96.27,98.11,11633.0,87.1336,87.9245,85.5518,87.187,11633.0
2020-05-04 10:00:00,98.15,100.19,97.92,99.98,13536.0,87.2225,89.0354,87.0181,88.8488,13536.0
2020-05-04 10:30:00,99.73,100.02,98.99,99.36,15688.0,88.6266,88.8843,87.969,88.2978,15688.0
2020-05-04 11:00:00,99.38,99.54,98.78,98.85,25166.0,88.3156,88.4577,87.7824,87.8446,25166.0
2020-05-04 11:30:00,98.88,99.36,98.68,98.92,10042.0,87.8712,88.2978,87.6935,87.9068,10042.0
2020-05-04 12:00:00,99.07,100.67,98.97,100.67,14328.0,88.0401,89.4619,87.9512,89.4619,14328.0
2020-05-04 12:30:00,100.68,100.81,100.06,100.12,11442.0,89.4708,89.5863,88.9198,88.9732,11442.0
2020-05-04 13:00:00,100.1,100.22,99.58,100.08,14790.0,88.9554,89.062,88.4933,88.9376,14790.0
2020-05-04 13:30:00,100.03,100.49,99.98,100.4,12825.0,88.8932,89.302,88.8488,89.222,12825.0
2020-05-04 14:00:00,100.38,100.78,100.21,100.23,12980.0,89.2042,89.5597,89.0531,89.0709,12980.0
2020-05-04 14:30:00,100.31,100.79,100.05,100.67,28630.0,89.142,89.5686,88.911,89.4619,28630.0
2020-05-04 15:00:00,100.66,101.08,100.48,100.65,26023.0,89.453,89.8263,89.2931,89.4442,26023.0
2020-05-04 15:30:00,100.64,101.27,100.63,100.96,63097.0,89.4353,89.9951,89.4264,89.7196,63097.0
2020-05-05 09:30:00,103.21,104.27,103.03,104.18,11375.0,91.7191,92.6611,91.5592,92.5811,11375.0
2020-05-05 10:00:00,104.0,104.54,102.39,102.62,8747.0,92.4212,92.9011,90.9904,91.1948,8747.0
2020-05-05 10:30:00,102.36,102.74,101.71,102.24,8753.0,90.9638,91.3015,90.3861,90.8571,8753.0
2020-05-05 11:00:00,101.96,102.69,101.78,102.43,9314.0,90.6083,91.257,90.4484,91.026,9314.0
2020-05-05 11:30:00,102.55,103.29,102.53,102.53,7665.0,91.1326,91.7902,91.1149,91.1149,7665.0
2020-05-05 12:00:00,102.49,102.57,101.93,102.08,7303.0,91.0793,91.1504,90.5817,90.715,7303.0
2020-05-05 12:30:00,102.23,102.33,101.22,101.33,12024.0,90.8483,90.9371,89.9507,90.0485,12024.0
2020-05-05 13:00:00,101.22,101.39,100.75,100.95,9286.0,89.9507,90.1018,89.533,89.7108,9286.0
2020-05-05 13:30:00,100.94,101.59,100.94,101.29,15638.0,89.7019,90.2795,89.7019,90.0129,15638.0
2020-05-05 14:00:00,101.27,102.0,101.15,101.61,18975.0,89.9951,90.6439,89.8885,90.2973,18975.0
2020-05-05 14:30:00,101.52,101.58,100.99,101.05,25193.0,90.2173,90.2706,89.7463,89.7996,25193.0
2020-05-05 15:00:00,101.02,101.07,99.87,100.01,39338.0,89.773,89.8174,88.751,88.8754,39338.0
2020-05-05 15:30:00,100.0,100.49,99.9,100.0,104089.0,88.8665,89.302,88.7777,88.8665,104089.0
2020-05-06 09:30:00,94.62,94.86,89.71,91.93,83527.0,84.0855,84.2988,79.7222,81.695,83527.0
2020-05-06 10:00:00,92.0,92.84,91.07,92.33,51277.0,81.7572,82.5037,80.9307,82.0505,51277.0
2020-05-06 10:30:00,92.06,92.86,92.06,92.59,25199.0,81.8105,82.5215,81.8105,82.2815,25199.0
2020-05-06 11:00:00,92.67,92.9,90.81,91.61,63687.0,82.3526,82.557,80.6997,81.4106,63687.0
2020-05-06 11:30:00,91.39,92.08,91.01,91.49,55558.0,81.2151,81.8283,80.8774,81.304,55558.0
2020-05-06 12:00:00,91.49,92.06,91.42,91.66,24620.0,81.304,81.8105,81.2418,81.4551,24620.0
2020-05-06 12:30:00,91.75,91.99,91.24,91.32,27845.0,81.535,81.7483,81.0818,81.1529,27845.0
2020-05-06 13:00:00,91.36,91.48,90.48,90.91,29368.0,81.1885,81.2951,80.4064,80.7886,29368.0
2020-05-06 13:30:00,90.91,91.23,90.84,91.09,19908.0,80.7886,81.0729,80.7264,80.9485,19908.0
2020-05-06 14:00:00,91.1,91.25,90.37,90.65,31163.0,80.9574,81.0907,80.3087,80.5575,31163.0
2020-05-06 14:30:00,90.65,90.74,90.24,90.24,47489.0,80.5575,80.6375,80.1932,80.1932,47489.0
2020-05-06 15:00:00,90.27,90.68,87.71,87.92,77812.0,80.2198,80.5842,77.9448,78.1315,77812.0
2020-05-06 15:30:00,87.78,88.03,87.25,87.28,195928.0,78.007,78.2292,77.536,77.5627,195928.0
2020-05-07 09:30:00,88.15,95.07,88.15,94.69,62676.0,78.3358,84.4854,78.3358,84.1477,62676.0
2020-05-07 10:00:00,94.45,94.91,93.05,94.05,47101.0,83.9344,84.3432,82.6903,83.579,47101.0
2020-05-07 10:30:00,94.06,95.68,94.05,94.57,33923.0,83.5879,85.0275,83.579,84.0411,33923.0
2020-05-07 11:00:00,94.57,94.57,93.89,93.98,14064.0,84.0411,84.0411,83.4368,83.5168,14064.0
2020-05-07 11:30:00,93.99,95.34,93.9,95.24,22803.0,83.5256,84.7253,83.4457,84.6365,22803.0
2020-05-07 12:00:00,95.4,95.41,94.49,94.69,27468.0,84.7787,84.7876,83.97,84.1477,27468.0
2020-05-07 12:30:00,94.73,94.86,93.46,93.79,15417.0,84.1833,84.2988,83.0547,83.3479,15417.0
2020-05-07 13:00:00,93.79,94.16,92.76,92.9,20292.0,83.3479,83.6767,82.4326,82.557,20292.0
2020-05-07 13:30:00,92.95,93.42,92.74,92.99,21133.0,82.6014,83.0191,82.4148,82.637,21133.0
2020-05-07 14:00:00,92.97,93.1,92.37,92.47,22871.0,82.6192,82.7347,82.086,82.1749,22871.0
2020-05-07 14:30:00,92.57,92.68,91.89,92.06,27577.0,82.2637,82.3615,81.6595,81.8105,27577.0
2020-05-07 15:00:00,92.05,92.4,91.7,91.99,41771.0,81.8016,82.1127,81.4906,81.7483,41771.0
2020-05-07 15:30:00,92.12,92.3,91.79,92.09,109310.0,81.8638,82.0238,81.5706,81.8372,109310.0
2020-05-08 09:30:00,94.54,94.54,92.8,93.67,24285.0,84.0144,84.0144,82.4681,83.2413,24285.0
2020-05-08 10:00:00,93.87,94.19,92.12,92.18,14130.0,83.419,83.7034,81.8638,81.9172,14130.0
2020-05-08 10:30:00,92.16,92.52,91.67,91.99,17717.0,81.8994,82.2193,81.4639,81.7483,17717.0
2020-05-08 11:00:00,92.02,93.09,91.87,93.03,14759.0,81.775,82.7259,81.6417,82.6725,14759.0
2020-05-08 11:30:00,93.19,93.22,92.79,93.15,11316.0,82.8147,82.8414,82.4593,82.7792,11316.0
2020-05-08 12:00:00,93.08,93.39,92.79,92.79,17118.0,82.717,82.9925,82.4593,82.4593,17118.0
2020-05-08 12:30:00,92.85,92.86,92.32,92.78,13192.0,82.5126,82.5215,82.0416,82.4504,13192.0
2020-05-08 13:00:00,92.82,93.42,92.49,93.38,12416.0,82.4859,83.0191,82.1927,82.9836,12416.0
2020-05-08 13:30:00,93.42,93.5,93.08,93.45,18393.0,83.0191,83.0902,82.717,83.0458,18393.0
2020-05-08 14:00:00,93.44,94.12,93.34,93.88,16977.0,83.0369,83.6412,82.948,83.4279,16977.0
2020-05-08 14:30:00,93.92,94.04,93.62,93.85,18432.0,83.4634,83.5701,83.1968,83.4012,18432.0
2020-05-08 15:00:00,93.9,95.14,93.86,94.83,34313.0,83.4457,84.5476,83.4101,84.2721,34313.0
2020-05-08 15:30:00,94.84,95.17,94.67,95.15,81261.0,84.281,84.5743,84.1299,84.5565,81261.0
2020-05-11 09:30:00,93.69,94.38,92.11,92.18,20473.0,83.2591,83.8722,81.855,81.9172,20473.0
2020-05-11 10:00:00,92.19,92.3,91.01,91.76,29939.0,81.9261,82.0238,80.8774,81.5439,29939.0
2020-05-11 10:30:00,91.71,92.55,91.49,91.53,17487.0,81.4995,82.246,81.304,81.3395,17487.0
2020-05-11 11:00:00,91.65,92.24,91.43,91.73,29041.0,81.4462,81.9705,81.2507,81.5173,29041.0
2020-05-11 11:30:00,91.69,92.22,91.69,91.89,19689.0,81.4817,81.9527,81.4817,81.6595,19689.0
2020-05-11 12:00:00,91.91,92.88,91.9,92.86,15365.0,81.6772,82.5392,81.6683,82.5215,15365.0
2020-05-11 12:30:00,92.78,93.01,92.43,92.92,10711.0,82.4504,82.6548,82.1393,82.5748,10711.0
2020-05-11 13:00:00,92.92,93.24,92.79,92.91,8275.0,82.5748,82.8592,82.4593,82.5659,8275.0
2020-05-11 13:30:00,93.04,93.19,92.45,92.48,12454.0,82.6814,82.8147,82.1571,82.1838,12454.0
2020-05-11 14:00:00,92.5,92.55,91.94,92.23,15820.0,82.2015,82.246,81.7039,81.9616,15820.0
2020-05-11 14:30:00,92.24,92.87,91.94,92.09,23399.0,81.9705,82.5303,81.7039,81.8372,23399.0
2020-05-11 15:00:00,92.16,92.48,92.11,92.11,22188.0,81.8994,82.1838,81.855,81.855,22188.0
2020-05-11 15:30:00,92.1,92.22,91.34,92.01,162067.0,81.8461,81.9527,81.1707,81.7661,162067.0
2020-05-12 09:30:00,92.29,92.92,90.76,91.37,28433.0,82.0149,82.5748,80.6553,81.1973,28433.0
2020-05-12 10:00:00,91.5,92.28,91.01,91.7,19802.0,81.3129,82.006,80.8774,81.4906,19802.0
2020-05-12 10:30:00,91.78,91.78,90.86,90.93,21149.0,81.5617,81.5617,80.7441,80.8063,21149.0
2020-05-12 11:00:00,90.89,91.43,90.78,91.37,16575.0,80.7708,81.2507,80.673,81.1973,16575.0
2020-05-12 11:30:00,91.23,91.38,90.67,90.94,12025.0,81.0729,81.2062,80.5753,80.8152,12025.0
2020-05-12 12:00:00,90.9,91.21,90.8,91.12,15961.0,80.7797,81.0552,80.6908,80.9752,15961.0
2020-05-12 12:30:00,91.16,91.57,91.11,91.25,13913.0,81.0107,81.3751,80.9663,81.0907,13913.0
2020-05-12 13:00:00,91.27,91.27,89.9,90.0,15691.0,81.1085,81.1085,79.891,79.9799,15691.0
2020-05-12 13:30:00,89.92,90.41,89.92,90.34,28114.0,79.9088,80.3442,79.9088,80.282,28114.0
2020-05-12 14:00:00,90.28,90.38,90.0,90.04,22301.0,80.2287,80.3176,79.9799,80.0154,22301.0
2020-05-12 14:30:00,90.0,90.38,89.76,90.09,23841.0,79.9799,80.3176,79.7666,80.0599,23841.0
2020-05-12 15:00:00,90.09,90.35,89.9,89.95,29780.0,80.0599,80.2909,79.891,79.9354,29780.0
2020-05-12 15:30:00,89.95,90.05,88.43,88.61,74860.0,79.9354,80.0243,78.5847,78.7446,74860.0
2020-05-13 09:30:00,87.87,87.99,85.51,85.87,30297.0,78.087,78.1937,75.9898,76.3097,30297.0
2020-05-13 10:00:00,86.18,86.51,85.42,86.06,15783.0,76.5852,76.8784,75.9098,76.4785,15783.0
2020-05-13 10:30:00,85.97,86.51,84.6,84.64,13702.0,76.3986,76.8784,75.1811,75.2166,13702.0
2020-05-13 11:00:00,84.81,84.81,83.44,83.96,13695.0,75.3677,75.3677,74.1502,74.6123,13695.0
2020-05-13 11:30:00,83.81,84.11,83.07,83.61,27037.0,74.479,74.7456,73.8214,74.3013,27037.0
2020-05-13 12:00:00,83.49,84.03,82.92,83.76,18438.0,74.1947,74.6745,73.6881,74.4346,18438.0
2020-05-13 12:30:00,83.79,83.96,83.14,83.48,21345.0,74.4613,74.6123,73.8836,74.1858,21345.0
2020-05-13 13:00:00,83.47,84.34,83.3,83.81,21753.0,74.1769,74.95,74.0258,74.479,21753.0
2020-05-13 13:30:00,83.84,84.09,82.99,83.07,16144.0,74.5057,74.7279,73.7503,73.8214,16144.0
2020-05-13 14:00:00,83.03,83.29,82.5,82.8,24732.0,73.7859,74.0169,73.3149,73.5815,24732.0
2020-05-13 14:30:00,82.85,83.3,82.71,82.8,22696.0,73.6259,74.0258,73.5015,73.5815,22696.0
2020-05-13 15:00:00,82.95,83.46,81.92,81.97,32210.0,73.7148,74.168,72.7995,72.8439,32210.0
2020-05-13 15:30:00,81.99,82.28,81.4,81.76,123027.0,72.8617,73.1194,72.3374,72.6573,123027.0
2020-05-14 09:30:00,79.79,79.92,77.19,77.41,20057.0,70.9066,71.0221,68.5961,68.7916,20057.0
2020-05-14 10:00:00,77.4,79.86,77.01,79.86,66079.0,68.7827,70.9688,68.4361,70.9688,66079.0
2020-05-14 10:30:00,80.25,83.77,80.01,82.95,63072.0,71.3154,74.4435,71.1021,73.7148,63072.0
2020-05-14 11:00:00,82.84,84.4,82.82,83.22,34227.0,73.617,75.0033,73.5993,73.9547,34227.0
2020-05-14 11:30:00,83.18,83.31,81.62,82.78,18725.0,73.9192,74.0347,72.5329,73.5637,18725.0
2020-05-14 12:00:00,82.64,83.62,82.43,83.4,19067.0,73.4393,74.3102,73.2527,74.1147,19067.0
2020-05-14 12:30:00,83.43,84.94,83.42,84.94,26007.0,74.1413,75.4832,74.1325,75.4832,26007.0
2020-05-14 13:00:00,84.96,85.77,84.65,85.75,30797.0,75.501,76.2208,75.2255,76.203,30797.0
2020-05-14 13:30:00,85.72,85.88,84.3,84.3,29317.0,76.1764,76.3186,74.9145,74.9145,29317.0
2020-05-14 14:00:00,84.32,84.95,84.09,84.58,26661.0,74.9323,75.4921,74.7279,75.1633,26661.0
2020-05-14 14:30:00,84.63,85.14,83.95,84.29,37796.0,75.2077,75.661,74.6035,74.9056,37796.0
2020-05-14 15:00:00,84.29,85.48,84.23,85.3,39740.0,74.9056,75.9631,74.8523,75.8031,39740.0
2020-05-14 15:30:00,85.41,85.81,84.65,85.47,139527.0,75.9009,76.2564,75.2255,75.9542,139527.0
2020-05-15 09:30:00,84.34,85.35,82.35,84.45,23384.0,74.95,75.8476,73.1816,75.0478,23384.0
2020-05-15 10:00:00,84.43,86.71,84.19,86.45,36872.0,75.03,77.0562,74.8167,76.8251,36872.0
2020-05-15 10:30:00,86.33,86.59,85.05,85.28,41106.0,76.7185,76.9495,75.581,75.7854,41106.0
2020-05-15 11:00:00,85.28,85.28,84.06,84.78,23171.0,75.7854,75.7854,74.7012,75.341,23171.0
2020-05-15 11:30:00,84.6,84.6,83.44,83.62,16659.0,75.1811,75.1811,74.1502,74.3102,16659.0
2020-05-15 12:00:00,83.5,84.11,83.5,83.93,22843.0,74.2036,74.7456,74.2036,74.5857,22843.0
2020-05-15 12:30:00,83.94,84.26,83.74,83.87,22175.0,74.5946,74.8789,74.4168,74.5324,22175.0
2020-05-15 13:00:00,83.83,84.07,83.42,84.02,31005.0,74.4968,74.7101,74.1325,74.6657,31005.0
2020-05-15 13:30:00,83.96,84.51,83.86,84.28,18135.0,74.6123,75.1011,74.5235,74.8967,18135.0
2020-05-15 14:00:00,84.3,85.1,84.3,84.95,53046.0,74.9145,75.6254,74.9145,75.4921,53046.0
2020-05-15 14:30:00,85.01,85.08,84.26,84.3,51123.0,75.5454,75.6076,74.8789,74.9145,51123.0
2020-05-15 15:00:00,84.3,84.42,83.49,83.49,58986.0,74.9145,75.0211,74.1947,74.1947,58986.0
2020-05-15 15:30:00,83.46,83.79,82.6,82.8,231126.0,74.168,74.4613,73.4038,73.5815,231126.0
2020-05-18 09:30:00,86.45,89.12,86.45,88.89,25448.0,76.8251,79.1978,76.8251,78.9935,25448.0
2020-05-18 10:00:00,88.88,88.92,88.03,88.03,13402.0,78.9846,79.0201,78.2292,78.2292,13402.0
2020-05-18 10:30:00,88.05,89.07,88.04,88.73,14605.0,78.247,79.1534,78.2381,78.8513,14605.0
2020-05-18 11:00:00,88.74,89.74,88.74,89.65,8537.0,78.8602,79.7488,78.8602,79.6688,8537.0
2020-05-18 11:30:00,89.7,89.72,88.88,89.41,9817.0,79.7133,79.731,78.9846,79.4556,9817.0
2020-05-18 12:00:00,89.35,89.77,89.29,89.57,8494.0,79.4022,79.7755,79.3489,79.5977,8494.0
2020-05-18 12:30:00,89.62,89.95,89.61,89.9,7353.0,79.6422,79.9354,79.6333,79.891,7353.0
2020-05-18 13:00:00,89.96,90.81,89.91,90.54,9207.0,79.9443,80.6997,79.8999,80.4598,9207.0
2020-05-18 13:30:00,90.48,90.88,90.38,90.76,16521.0,80.4064,80.7619,80.3176,80.6553,16521.0
2020-05-18 14:00:00,90.87,91.24,90.67,91.16,42358.0,80.753,81.0818,80.5753,81.0107,42358.0
2020-05-18 14:30:00,91.29,91.59,91.22,91.33,18366.0,81.1263,81.3929,81.064,81.1618,18366.0
2020-05-18 15:00:00,91.38,91.44,90.58,90.71,26998.0,81.2062,81.2596,80.4953,80.6108,26998.0
2020-05-18 15:30:00,90.66,91.2,89.93,90.29,84430.0,80.5664,81.0463,79.9177,80.2376,84430.0
2020-05-19 09:30:00,89.93,90.91,88.47,89.35,25760.0,79.9177,80.7886,78.6202,79.4022,25760.0
2020-05-19 10:00:00,89.6,90.29,88.9,89.09,15565.0,79.6244,80.2376,79.0023,79.1712,15565.0
2020-05-19 10:30:00,89.29,89.33,88.0,88.78,16453.0,79.3489,79.3845,78.2025,78.8957,16453.0
2020-05-19 11:00:00,88.82,89.25,88.16,89.19,12182.0,78.9313,79.3134,78.3447,79.2601,12182.0
2020-05-19 11:30:00,89.27,89.6,88.99,89.09,11303.0,79.3311,79.6244,79.0823,79.1712,11303.0
2020-05-19 12:00:00,89.16,89.37,88.93,88.94,7957.0,79.2334,79.42,79.029,79.0379,7957.0
2020-05-19 12:30:00,88.95,88.98,88.55,88.83,7751.0,79.0468,79.0734,78.6913,78.9401,7751.0
2020-05-19 13:00:00,88.79,89.16,88.79,89.11,17734.0,78.9046,79.2334,78.9046,79.189,17734.0
2020-05-19 13:30:00,89.06,89.11,88.69,88.81,9068.0,79.1445,79.189,78.8157,78.9224,9068.0
2020-05-19 14:00:00,88.87,89.07,88.48,88.84,8546.0,78.9757,79.1534,78.6291,78.949,8546.0
2020-05-19 14:30:00,88.82,88.97,87.52,87.64,21407.0,78.9313,79.0646,77.776,77.8826,21407.0
2020-05-19 15:00:00,87.5,88.52,87.39,87.47,21189.0,77.7582,78.6647,77.6605,77.7316,21189.0
2020-05-19 15:30:00,87.54,87.54,85.75,85.81,125594.0,77.7938,77.7938,76.203,76.2564,125594.0
2020-05-20 09:30:00,86.77,88.24,86.59,87.8,6101.0,77.7173,79.034,77.5561,78.6399,6101.0
2020-05-20 10:00:00,87.74,88.77,87.44,88.59,17655.0,78.5861,79.5087,78.3174,79.3475,17655.0
2020-05-20 10:30:00,88.52,89.11,88.5,88.87,9928.0,79.2848,79.8132,79.2668,79.5982,9928.0
2020-05-20 11:00:00,88.83,89.67,88.06,89.59,15028.0,79.5624,80.3148,78.8727,80.2431,15028.0
2020-05-20 11:30:00,89.58,89.61,88.77,89.07,9394.0,80.2342,80.261,79.5087,79.7774,9394.0
2020-05-20 12:00:00,89.23,89.23,88.67,88.95,10036.0,79.9207,79.9207,79.4191,79.6699,10036.0
2020-05-20 12:30:00,88.95,89.38,88.61,89.17,7880.0,79.6699,80.055,79.3654,79.8669,7880.0
2020-05-20 13:00:00,89.14,89.14,88.49,88.49,12365.0,79.8401,79.8401,79.2579,79.2579,12365.0
2020-05-20 13:30:00,88.46,88.91,88.33,88.86,10383.0,79.231,79.6341,79.1146,79.5893,10383.0
2020-05-20 14:00:00,89.02,89.03,88.54,88.8,11300.0,79.7326,79.7415,79.3027,79.5355,11300.0
2020-05-20 14:30:00,88.83,89.5,88.77,89.3,16668.0,79.5624,80.1625,79.5087,79.9834,16668.0
2020-05-20 15:00:00,89.27,89.27,88.46,88.87,17117.0,79.9565,79.9565,79.231,79.5982,17117.0
2020-05-20 15:30:00,88.9,89.2,88.56,88.8,65510.0,79.6251,79.8938,79.3206,79.5355,65510.0
2020-05-21 09:30:00,88.04,89.72,88.04,89.71,8083.0,78.8548,80.3596,78.8548,80.3506,8083.0
2020-05-21 10:00:00,89.81,90.4,89.63,90.2,12141.0,80.4402,80.9686,80.2789,80.7895,12141.0
2020-05-21 10:30:00,90.09,90.81,89.78,90.73,13853.0,80.691,81.3358,80.4133,81.2642,13853.0
2020-05-21 11:00:00,90.61,90.65,89.04,89.14,12645.0,81.1567,81.1925,79.7505,79.8401,12645.0
2020-05-21 11:30:00,89.22,90.18,89.19,90.18,15735.0,79.9117,80.7716,79.8849,80.7716,15735.0
2020-05-21 12:00:00,90.54,90.69,89.93,90.36,12299.0,81.094,81.2284,80.5477,80.9328,12299.0
2020-05-21 12:30:00,90.36,90.55,89.98,90.02,13852.0,80.9328,81.103,80.5924,80.6283,13852.0
2020-05-21 13:00:00,90.03,90.46,89.83,90.37,10061.0,80.6372,81.0224,80.4581,80.9417,10061.0
2020-05-21 13:30:00,90.41,90.54,90.24,90.51,14167.0,80.9776,81.094,80.8253,81.0671,14167.0
2020-05-21 14:00:00,90.47,91.18,90.43,90.87,17354.0,81.0313,81.6672,80.9955,81.3896,17354.0
2020-05-21 14:30:00,90.91,90.91,90.39,90.81,16461.0,81.4254,81.4254,80.9597,81.3358,16461.0
2020-05-21 15:00:00,90.82,91.3,90.82,90.92,26664.0,81.3448,81.7747,81.3448,81.4344,26664.0
2020-05-21 15:30:00,90.92,90.92,90.02,90.47,69876.0,81.4344,81.4344,80.6283,81.0313,69876.0
2020-05-22 09:30:00,90.42,90.42,88.34,88.51,8795.0,80.9865,80.9865,79.1235,79.2758,8795.0
2020-05-22 10:00:00,88.45,88.45,87.59,88.07,9616.0,79.2221,79.2221,78.4518,78.8817,9616.0
2020-05-22 10:30:00,88.01,88.34,87.1,87.38,9154.0,78.828,79.1235,78.0129,78.2637,9154.0
2020-05-22 11:00:00,87.36,88.02,87.3,88.01,10178.0,78.2458,78.8369,78.192,78.828,10178.0
2020-05-22 11:30:00,87.92,88.2,87.77,87.92,7153.0,78.7474,78.9981,78.613,78.7474,7153.0
2020-05-22 12:00:00,88.0,88.05,87.53,87.87,7633.0,78.819,78.8638,78.398,78.7026,7633.0
2020-05-22 12:30:00,87.9,88.07,87.81,88.02,3514.0,78.7294,78.8817,78.6488,78.8369,3514.0
2020-05-22 13:00:00,87.99,88.32,87.77,88.31,16141.0,78.81,79.1056,78.613,79.0967,16141.0
2020-05-22 13:30:00,88.33,89.37,88.33,89.36,39064.0,79.1146,80.0461,79.1146,80.0371,39064.0
2020-05-22 14:00:00,89.4,90.01,89.39,89.91,17399.0,80.0729,80.6193,80.064,80.5297,17399.0
2020-05-22 14:30:00,89.99,90.3,89.84,90.1,24693.0,80.6014,80.879,80.467,80.6999,24693.0
2020-05-22 15:00:00,90.07,90.15,89.68,89.94,28399.0,80.673,80.7447,80.3237,80.5566,28399.0
2020-05-22 15:30:00,89.89,90.12,89.65,89.94,69284.0,80.5118,80.7178,80.2969,80.5566,69284.0
2020-05-26 09:30:00,94.83,95.71,94.06,94.66,24805.0,84.9364,85.7246,84.2468,84.7842,24805.0
2020-05-26 10:00:00,94.74,94.79,93.85,94.7,11282.0,84.8558,84.9006,84.0587,84.82,11282.0
2020-05-26 10:30:00,94.48,95.09,94.18,94.66,14047.0,84.623,85.1693,84.3543,84.7842,14047.0
2020-05-26 11:00:00,94.52,94.85,94.44,94.66,16495.0,84.6588,84.9543,84.5871,84.7842,16495.0
2020-05-26 11:30:00,94.65,94.83,94.41,94.41,23129.0,84.7752,84.9364,84.5603,84.5603,23129.0
2020-05-26 12:00:00,94.17,94.56,94.13,94.51,23819.0,84.3453,84.6946,84.3095,84.6498,23819.0
2020-05-26 12:30:00,94.46,95.05,94.37,94.99,21740.0,84.605,85.1335,84.5244,85.0797,21740.0
2020-05-26 13:00:00,94.93,95.41,94.83,95.08,17054.0,85.026,85.4559,84.9364,85.1604,17054.0
2020-05-26 13:30:00,95.1,95.19,94.66,94.66,22963.0,85.1783,85.2589,84.7842,84.7842,22963.0
2020-05-26 14:00:00,94.93,95.49,94.92,95.44,8194.0,85.026,85.5276,85.017,85.4828,8194.0
2020-05-26 14:30:00,95.37,95.64,95.1,95.56,21132.0,85.4201,85.6619,85.1783,85.5903,21132.0
2020-05-26 15:00:00,95.56,95.82,95.52,95.75,33589.0,85.5903,85.8231,85.5544,85.7605,33589.0
2020-05-26 15:30:00,95.77,95.82,93.99,94.43,93180.0,85.7784,85.8231,84.1841,84.5782,93180.0
2020-05-27 09:30:00,100.0,100.64,98.45,99.09,21035.0,89.5671,90.1403,88.1788,88.752,21035.0
2020-05-27 10:00:00,98.99,99.4,98.25,98.55,31481.0,88.6624,89.0297,87.9996,88.2683,31481.0
2020-05-27 10:30:00,98.5,98.5,96.49,97.26,19387.0,88.2235,88.2235,86.4232,87.1129,19387.0
2020-05-27 11:00:00,97.29,97.92,96.42,97.13,21376.0,87.1398,87.7041,86.3606,86.9965,21376.0
2020-05-27 11:30:00,97.19,97.61,96.45,97.34,23815.0,87.0502,87.4264,86.3874,87.1846,23815.0
2020-05-27 12:00:00,97.4,97.52,96.75,97.13,19023.0,87.2383,87.3458,86.6561,86.9965,19023.0
2020-05-27 12:30:00,97.13,97.26,96.68,97.1,28448.0,86.9965,87.1129,86.5934,86.9696,28448.0
2020-05-27 13:00:00,97.11,97.39,96.9,97.05,20773.0,86.9786,87.2294,86.7905,86.9248,20773.0
2020-05-27 13:30:00,97.06,97.4,96.76,97.2,14529.0,86.9338,87.2383,86.6651,87.0592,14529.0
2020-05-27 14:00:00,97.29,97.45,97.11,97.14,19570.0,87.1398,87.2831,86.9786,87.0054,19570.0
2020-05-27 14:30:00,97.09,97.34,96.81,96.81,16209.0,86.9607,87.1846,86.7099,86.7099,16209.0
2020-05-27 15:00:00,96.88,96.9,96.23,96.42,26655.0,86.7726,86.7905,86.1904,86.3606,26655.0
2020-05-27 15:30:00,96.41,97.35,96.34,96.8,116003.0,86.3516,87.1935,86.2889,86.7009,116003.0
2020-05-28 09:30:00,97.93,97.93,94.73,95.61,12397.0,87.713,87.713,84.8469,85.6351,12397.0
2020-05-28 10:00:00,95.62,95.9,94.95,95.06,7100.0,85.644,85.8948,85.0439,85.1424,7100.0
2020-05-28 10:30:00,95.01,95.01,93.81,94.1,14640.0,85.0977,85.0977,84.0229,84.2826,14640.0
2020-05-28 11:00:00,93.96,94.69,93.02,94.69,20266.0,84.1572,84.811,83.3153,84.811,20266.0
2020-05-28 11:30:00,94.78,95.38,94.64,95.3,12590.0,84.8917,85.4291,84.7663,85.3574,12590.0
2020-05-28 12:00:00,95.35,95.43,94.92,94.93,12266.0,85.4022,85.4738,85.017,85.026,12266.0
2020-05-28 12:30:00,94.91,95.93,94.71,95.38,27169.0,85.0081,85.9217,84.829,85.4291,27169.0
2020-05-28 13:00:00,95.35,95.35,94.65,94.99,18112.0,85.4022,85.4022,84.7752,85.0797,18112.0
2020-05-28 13:30:00,95.08,95.23,94.93,94.97,13411.0,85.1604,85.2947,85.026,85.0618,13411.0
2020-05-28 14:00:00,94.89,95.13,94.35,94.5,17169.0,84.9902,85.2051,84.5065,84.6409,17169.0
2020-05-28 14:30:00,94.55,94.64,94.17,94.55,15786.0,84.6856,84.7663,84.3453,84.6856,15786.0
2020-05-28 15:00:00,94.59,94.61,93.65,93.66,23783.0,84.7215,84.7394,83.8795,83.8885,23783.0
2020-05-28 15:30:00,93.68,93.76,92.54,93.0,109274.0,83.9064,83.9781,82.8854,83.2974,109274.0
2020-05-29 09:30:00,91.43,91.88,90.44,91.1,8513.0,81.8912,82.2942,81.0044,81.5956,8513.0
2020-05-29 10:00:00,91.04,92.54,90.43,91.69,14949.0,81.5418,82.8854,80.9955,82.124,14949.0
2020-05-29 10:30:00,91.99,92.56,90.99,91.45,9018.0,82.3927,82.9033,81.4971,81.9091,9018.0
2020-05-29 11:00:00,91.48,92.41,91.24,91.86,36180.0,81.9359,82.7689,81.721,82.2763,36180.0
2020-05-29 11:30:00,91.86,92.18,91.17,91.3,8018.0,82.2763,82.5629,81.6583,81.7747,8018.0
2020-05-29 12:00:00,91.37,91.38,90.37,90.52,7146.0,81.8374,81.8464,80.9417,81.0761,7146.0
2020-05-29 12:30:00,90.5,90.67,89.94,90.25,39327.0,81.0582,81.2104,80.5566,80.8343,39327.0
2020-05-29 13:00:00,90.29,90.63,90.11,90.49,11178.0,80.8701,81.1746,80.7089,81.0492,11178.0
2020-05-29 13:30:00,90.53,90.64,89.98,90.11,17300.0,81.0851,81.1836,80.5924,80.7089,17300.0
2020-05-29 14:00:00,90.05,90.48,90.01,90.47,27773.0,80.6551,81.0403,80.6193,81.0313,27773.0
2020-05-29 14:30:00,90.44,91.02,89.76,90.88,62485.0,81.0044,81.5239,80.3954,81.3985,62485.0
2020-05-29 15:00:00,91.5,91.81,91.06,91.35,37607.0,81.9539,82.2315,81.5598,81.8195,37607.0
2020-05-29 15:30:00,91.3,91.4,90.14,90.74,112133.0,81.7747,81.8643,80.7357,81.2731,112133.0
2020-06-01 09:30:00,91.56,92.06,90.54,91.42,7802.0,82.0076,82.4554,81.094,81.8822,7802.0
2020-06-01 10:00:00,91.42,92.49,91.03,92.21,18098.0,81.8822,82.8406,81.5329,82.5898,18098.0
2020-06-01 10:30:00,92.34,92.91,92.32,92.57,8538.0,82.7062,83.2167,82.6883,82.9122,8538.0
2020-06-01 11:00:00,92.55,92.65,91.31,91.5,70721.0,82.8943,82.9839,81.7837,81.9539,70721.0
2020-06-01 11:30:00,91.49,92.47,91.49,92.43,15404.0,81.9449,82.8227,81.9449,82.7868,15404.0
2020-06-01 12:00:00,92.47,92.86,92.47,92.68,12690.0,82.8227,83.172,82.8227,83.0107,12690.0
2020-06-01 12:30:00,92.68,92.81,92.18,92.55,11759.0,83.0107,83.1272,82.5629,82.8943,11759.0
2020-06-01 13:00:00,92.55,93.01,92.55,92.87,8819.0,82.8943,83.3063,82.8943,83.1809,8819.0
2020-06-01 13:30:00,92.92,93.08,92.71,92.82,6422.0,83.2257,83.369,83.0376,83.1361,6422.0
2020-06-01 14:00:00,92.84,92.87,91.89,91.89,11392.0,83.1541,83.1809,82.3032,82.3032,11392.0
2020-06-01 14:30:00,91.85,92.11,91.36,92.0,12328.0,82.2673,82.5002,81.8285,82.4017,12328.0
2020-06-01 15:00:00,92.04,92.27,91.65,91.93,15185.0,82.4375,82.6435,82.0882,82.339,15185.0
2020-06-01 15:30:00,91.89,92.47,91.61,91.66,95986.0,82.3032,82.8227,82.0524,82.0972,95986.0
2020-06-02 09:30:00,92.12,92.76,91.06,91.56,35221.0,82.5092,83.0824,81.5598,82.0076,35221.0
2020-06-02 10:00:00,91.7,94.18,91.63,94.13,58681.0,82.133,84.3543,82.0703,84.3095,58681.0
2020-06-02 10:30:00,94.19,94.25,93.67,94.25,6810.0,84.3632,84.4169,83.8975,84.4169,6810.0
2020-06-02 11:00:00,94.21,94.52,93.95,94.34,10767.0,84.3811,84.6588,84.1482,84.4976,10767.0
2020-06-02 11:30:00,94.24,94.66,94.24,94.58,7935.0,84.408,84.7842,84.408,84.7125,7935.0
2020-06-02 12:00:00,94.57,94.76,94.21,94.55,17129.0,84.7036,84.8737,84.3811,84.6856,17129.0
2020-06-02 12:30:00,94.54,94.87,94.14,94.21,11578.0,84.6767,84.9723,84.3184,84.3811,11578.0
2020-06-02 13:00:00,94.08,94.46,93.73,93.78,7868.0,84.2647,84.605,83.9512,83.996,7868.0
2020-06-02 13:30:00,93.87,94.06,93.42,93.65,22438.0,84.0766,84.2468,83.6735,83.8795,22438.0
2020-06-02 14:00:00,93.66,94.03,93.53,93.63,22078.0,83.8885,84.2199,83.7721,83.8616,22078.0
2020-06-02 14:30:00,93.58,93.94,93.34,93.91,12399.0,83.8168,84.1393,83.6019,84.1124,12399.0
2020-06-02 15:00:00,93.81,94.01,93.55,93.88,38242.0,84.0229,84.202,83.79,84.0855,38242.0
2020-06-02 15:30:00,94.01,94.33,93.81,94.28,57773.0,84.202,84.4886,84.0229,84.4438,57773.0
2020-06-03 09:30:00,88.97,89.09,85.1,88.79,982740.0,79.6878,79.7953,76.2216,79.5266,982740.0
2020-06-03 10:00:00,88.79,90.05,88.5,89.85,503104.0,79.5266,80.6551,79.2668,80.476,503104.0
2020-06-03 10:30:00,89.85,90.37,88.55,89.22,259652.0,80.476,80.9417,79.3116,79.9117,259652.0
2020-06-03 11:00:00,89.26,89.9,88.64,89.11,132142.0,79.9476,80.5208,79.3922,79.8132,132142.0
2020-06-03 11:30:00,89.19,89.44,88.53,88.89,128549.0,79.8849,80.1088,79.2937,79.6162,128549.0
2020-06-03 12:00:00,88.84,88.93,87.35,87.98,159111.0,79.5714,79.652,78.2368,78.8011,159111.0
2020-06-03 12:30:00,87.95,88.09,86.08,86.23,201148.0,78.7742,78.8996,77.0993,77.2337,201148.0
2020-06-03 13:00:00,86.23,87.28,86.14,86.84,157709.0,77.2337,78.1741,77.1531,77.78,157709.0
2020-06-03 13:30:00,86.85,87.46,86.77,87.23,99717.0,77.789,78.3353,77.7173,78.1293,99717.0
2020-06-03 14:00:00,87.19,87.97,86.82,87.48,112041.0,78.0935,78.7921,77.7621,78.3533,112041.0
2020-06-03 14:30:00,87.5,87.72,86.77,86.92,125497.0,78.3712,78.5682,77.7173,77.8517,125497.0
2020-06-03 15:00:00,86.97,87.43,86.8,87.15,142910.0,77.8965,78.3085,77.7442,78.0577,142910.0
2020-06-03 15:30:00,87.12,87.25,86.47,86.85,502998.0,78.0308,78.1473,77.4486,77.789,502998.0
2020-06-04 09:30:00,86.43,88.4,85.78,88.12,172577.0,77.4128,79.1773,76.8306,78.9265,172577.0
2020-06-04 10:00:00,88.03,89.82,87.89,89.61,176252.0,78.8459,80.4491,78.7205,80.261,176252.0
2020-06-04 10:30:00,89.49,90.78,89.49,90.63,136939.0,80.1536,81.309,80.1536,81.1746,136939.0
2020-06-04 11:00:00,90.68,90.8,89.87,90.5,126564.0,81.2194,81.3269,80.4939,81.0582,126564.0
2020-06-04 11:30:00,90.53,91.54,90.39,91.35,88340.0,81.0851,81.9897,80.9597,81.8195,88340.0
2020-06-04 12:00:00,91.36,91.74,91.26,91.68,86809.0,81.8285,82.1688,81.7389,82.1151,86809.0
2020-06-04 12:30:00,91.6,92.41,91.17,92.11,92265.0,82.0434,82.7689,81.6583,82.5002,92265.0
2020-06-04 13:00:00,92.17,93.2,92.03,92.96,97718.0,82.554,83.4765,82.4286,83.2615,97718.0
2020-06-04 13:30:00,92.96,94.33,92.9,94.33,91568.0,83.2615,84.4886,83.2078,84.4886,91568.0
2020-06-04 14:00:00,94.3,95.09,93.88,94.95,82809.0,84.4617,85.1693,84.0855,85.0439,82809.0
2020-06-04 14:30:00,94.95,95.43,94.53,94.81,85775.0,85.0439,85.4738,84.6677,84.9185,85775.0
2020-06-04 15:00:00,94.78,95.98,94.22,95.91,114052.0,84.8917,85.9665,84.3901,85.9038,114052.0
2020-06-04 15:30:00,95.84,97.49,95.36,97.25,467549.0,85.8411,87.3189,85.4111,87.104,467549.0
2020-06-05 09:30:00,102.09,107.15,100.65,100.96,129688.0,91.439,95.9711,90.1492,90.4269,129688.0
2020-06-05 10:00:00,101.01,103.89,100.88,101.82,110990.0,90.4717,93.0512,90.3552,91.1972,110990.0
2020-06-05 10:30:00,101.79,103.03,101.33,102.73,80194.0,91.1703,92.2809,90.7583,92.0122,80194.0
2020-06-05 11:00:00,102.86,103.44,102.68,103.18,52843.0,92.1287,92.6482,91.9674,92.4153,52843.0
2020-06-05 11:30:00,103.18,103.64,102.45,102.46,57285.0,92.4153,92.8273,91.7614,91.7704,57285.0
2020-06-05 12:00:00,102.51,102.82,101.18,101.51,63989.0,91.8152,92.0928,90.6239,90.9195,63989.0
2020-06-05 12:30:00,101.52,102.48,101.51,101.8,47339.0,90.9285,91.7883,90.9195,91.1793,47339.0
2020-06-05 13:00:00,101.83,102.55,101.3,102.53,66424.0,91.2061,91.851,90.7314,91.8331,66424.0
2020-06-05 13:30:00,102.59,102.77,101.85,101.98,50821.0,91.8868,92.0481,91.224,91.3405,50821.0
2020-06-05 14:00:00,101.98,102.62,101.63,101.99,49984.0,91.3405,91.9137,91.027,91.3494,49984.0
2020-06-05 14:30:00,102.03,102.26,101.14,101.26,46242.0,91.3853,91.5913,90.5881,90.6956,46242.0
2020-06-05 15:00:00,101.31,101.31,100.27,100.65,70937.0,90.7404,90.7404,89.8089,90.1492,70937.0
2020-06-05 15:30:00,100.66,100.94,99.87,100.08,237831.0,90.1582,90.409,89.4506,89.6387,237831.0
2020-06-08 09:30:00,103.01,104.91,101.98,104.52,33190.0,92.263,93.9648,91.3405,93.6155,33190.0
2020-06-08 10:00:00,104.63,104.71,102.48,102.61,58052.0,93.714,93.7857,91.7883,91.9048,58052.0
2020-06-08 10:30:00,102.76,102.89,101.77,102.16,74820.0,92.0391,92.1555,91.1524,91.5017,74820.0
2020-06-08 11:00:00,102.05,102.52,101.78,102.13,33246.0,91.4032,91.8241,91.1613,91.4748,33246.0
2020-06-08 11:30:00,102.08,102.28,101.74,102.14,18367.0,91.43,91.6092,91.1255,91.4838,18367.0
2020-06-08 12:00:00,102.2,102.42,101.79,101.86,15049.0,91.5375,91.7346,91.1703,91.233,15049.0
2020-06-08 12:30:00,101.8,101.98,101.52,101.52,14522.0,91.1793,91.3405,90.9285,90.9285,14522.0
2020-06-08 13:00:00,101.45,102.3,101.45,102.05,15903.0,90.8658,91.6271,90.8658,91.4032,15903.0
2020-06-08 13:30:00,102.05,102.72,101.97,102.53,16151.0,91.4032,92.0033,91.3315,91.8331,16151.0
2020-06-08 14:00:00,102.49,102.98,102.29,102.6,38098.0,91.7973,92.2362,91.6181,91.8958,38098.0
2020-06-08 14:30:00,102.66,102.79,102.38,102.61,15430.0,91.9495,92.066,91.6987,91.9048,15430.0
2020-06-08 15:00:00,102.57,102.81,102.38,102.59,24360.0,91.8689,92.0839,91.6987,91.8868,24360.0
2020-06-08 15:30:00,102.59,103.08,102.38,102.97,163151.0,91.8868,92.3257,91.6987,92.2272,163151.0
2020-06-09 09:30:00,99.67,100.31,98.49,99.7,61305.0,89.2715,89.8447,88.2146,89.2984,61305.0
2020-06-09 10:00:00,99.54,101.33,99.45,101.09,48691.0,89.155,90.7583,89.0744,90.5433,48691.0
2020-06-09 10:30:00,101.08,101.39,99.93,99.95,34859.0,90.5344,90.812,89.5044,89.5223,34859.0
2020-06-09 11:00:00,99.71,99.91,99.25,99.29,22973.0,89.3073,89.4864,88.8953,88.9311,22973.0
2020-06-09 11:30:00,99.22,99.35,98.01,98.18,27239.0,88.8684,88.9849,87.7847,87.9369,27239.0
2020-06-09 12:00:00,98.11,98.6,97.84,98.28,21233.0,87.8742,88.3131,87.6324,88.0265,21233.0
2020-06-09 12:30:00,98.36,98.85,98.34,98.63,20607.0,88.0982,88.537,88.0802,88.34,20607.0
2020-06-09 13:00:00,98.8,99.23,98.76,99.04,28583.0,88.4922,88.8774,88.4564,88.7072,28583.0
2020-06-09 13:30:00,99.12,99.52,99.01,99.09,20627.0,88.7789,89.1371,88.6803,88.752,20627.0
2020-06-09 14:00:00,99.15,99.15,98.76,98.85,21399.0,88.8057,88.8057,88.4564,88.537,21399.0
2020-06-09 14:30:00,98.91,99.44,98.84,99.21,24353.0,88.5908,89.0655,88.5281,88.8595,24353.0
2020-06-09 15:00:00,99.17,99.28,98.85,99.09,35962.0,88.8236,88.9222,88.537,88.752,35962.0
2020-06-09 15:30:00,98.95,99.04,97.86,98.13,77604.0,88.6266,88.7072,87.6503,87.8921,77604.0
2020-06-10 09:30:00,97.71,97.75,94.71,95.52,20527.0,87.516,87.5518,84.829,85.5544,20527.0
2020-06-10 10:00:00,95.81,95.97,94.56,94.92,62239.0,85.8142,85.9575,84.6946,85.017,62239.0
2020-06-10 10:30:00,94.99,95.54,93.61,93.97,29587.0,85.0797,85.5724,83.8437,84.1662,29587.0
2020-06-10 11:00:00,93.78,94.3,93.16,94.13,27265.0,83.996,84.4617,83.4407,84.3095,27265.0
2020-06-10 11:30:00,94.18,95.12,93.23,95.12,18588.0,84.3543,85.1962,83.5034,85.1962,18588.0
2020-06-10 12:00:00,95.09,95.4,94.48,94.78,11229.0,85.1693,85.447,84.623,84.8917,11229.0
2020-06-10 12:30:00,94.71,95.08,94.29,94.94,25249.0,84.829,85.1604,84.4528,85.035,25249.0
2020-06-10 13:00:00,94.94,95.08,94.5,94.51,11270.0,85.035,85.1604,84.6409,84.6498,11270.0
2020-06-10 13:30:00,94.45,94.79,94.02,94.02,13217.0,84.5961,84.9006,84.2109,84.2109,13217.0
2020-06-10 14:00:00,94.0,95.57,93.46,94.94,20764.0,84.193,85.5992,83.7094,85.035,20764.0
2020-06-10 14:30:00,95.06,95.16,93.33,93.49,28224.0,85.1424,85.232,83.5929,83.7362,28224.0
2020-06-10 15:00:00,93.48,93.48,92.71,93.38,23371.0,83.7273,83.7273,83.0376,83.6377,23371.0
2020-06-10 15:30:00,93.53,93.54,92.32,92.69,86637.0,83.7721,83.781,82.6883,83.0197,86637.0
2020-06-11 09:30:00,86.94,88.99,86.04,88.34,45833.0,77.8696,79.7057,77.0635,79.1235,45833.0
2020-06-11 10:00:00,88.44,88.87,87.51,87.89,33437.0,79.2131,79.5982,78.3801,78.7205,33437.0
2020-06-11 10:30:00,87.68,88.03,86.55,86.65,29150.0,78.5324,78.8459,77.5203,77.6099,29150.0
2020-06-11 11:00:00,86.57,87.13,86.38,86.45,22261.0,77.5382,78.0398,77.368,77.4307,22261.0
2020-06-11 11:30:00,86.63,86.86,86.25,86.85,22455.0,77.5919,77.7979,77.2516,77.789,22455.0
2020-06-11 12:00:00,86.75,86.75,85.42,85.69,19540.0,77.6994,77.6994,76.5082,76.75,19540.0
2020-06-11 12:30:00,85.84,86.65,85.73,86.12,21641.0,76.8844,77.6099,76.7858,77.1351,21641.0
2020-06-11 13:00:00,86.36,87.32,86.35,86.88,18048.0,77.3501,78.21,77.3411,77.8159,18048.0
2020-06-11 13:30:00,86.87,87.04,86.48,86.77,20165.0,77.8069,77.9592,77.4576,77.7173,20165.0
2020-06-11 14:00:00,86.78,86.78,86.0,86.44,19462.0,77.7263,77.7263,77.0277,77.4218,19462.0
2020-06-11 14:30:00,86.45,86.47,85.16,85.35,21065.0,77.4307,77.4486,76.2753,76.4455,21065.0
2020-06-11 15:00:00,85.28,85.6,84.46,84.66,26121.0,76.3828,76.6694,75.6483,75.8275,26121.0
2020-06-11 15:30:00,84.61,84.89,83.68,83.84,100655.0,75.7827,76.0335,74.9497,75.093,100655.0
2020-06-12 09:30:00,88.44,88.73,86.92,87.68,32097.0,79.2131,79.4728,77.8517,78.5324,32097.0
2020-06-12 10:00:00,87.85,88.29,86.93,87.0,22850.0,78.6847,79.0788,77.8606,77.9233,22850.0
2020-06-12 10:30:00,87.02,87.02,85.14,85.14,19367.0,77.9412,77.9412,76.2574,76.2574,19367.0
2020-06-12 11:00:00,85.27,86.26,84.8,85.86,28129.0,76.3738,77.2605,75.9529,76.9023,28129.0
2020-06-12 11:30:00,85.92,86.99,85.56,86.92,23523.0,76.956,77.9144,76.6336,77.8517,23523.0
2020-06-12 12:00:00,87.03,87.36,86.62,86.84,14118.0,77.9502,78.2458,77.583,77.78,14118.0
2020-06-12 12:30:00,86.92,86.92,86.16,86.77,15935.0,77.8517,77.8517,77.171,77.7173,15935.0
2020-06-12 13:00:00,86.78,86.84,86.07,86.07,19419.0,77.7263,77.78,77.0904,77.0904,19419.0
2020-06-12 13:30:00,86.12,86.12,84.54,84.77,29165.0,77.1351,77.1351,75.72,75.926,29165.0
2020-06-12 14:00:00,84.82,86.14,84.77,86.03,21935.0,75.9708,77.1531,75.926,77.0545,21935.0
2020-06-12 14:30:00,86.32,86.62,85.53,86.16,23999.0,77.3143,77.583,76.6067,77.171,23999.0
2020-06-12 15:00:00,86.26,87.01,86.11,86.31,28387.0,77.2605,77.9323,77.1262,77.3053,28387.0
2020-06-12 15:30:00,86.43,88.18,86.3,87.98,98713.0,77.4128,78.9802,77.2964,78.8011,98713.0
2020-06-15 09:30:00,83.65,85.59,83.38,83.6,26003.0,74.9228,76.6604,74.681,74.8781,26003.0
2020-06-15 10:00:00,83.51,84.32,83.36,84.18,21899.0,74.7974,75.5229,74.6631,75.3975,21899.0
2020-06-15 10:30:00,84.12,85.32,83.95,85.02,19260.0,75.3438,76.4186,75.1915,76.1499,19260.0
2020-06-15 11:00:00,85.09,85.73,84.81,84.81,19338.0,76.2126,76.7858,75.9618,75.9618,19338.0
2020-06-15 11:30:00,84.82,84.89,84.3,84.63,14342.0,75.9708,76.0335,75.505,75.8006,14342.0
2020-06-15 12:00:00,84.51,85.93,84.44,85.85,71016.0,75.6931,76.965,75.6304,76.8933,71016.0
2020-06-15 12:30:00,85.86,86.76,85.66,86.67,11078.0,76.9023,77.7084,76.7231,77.6278,11078.0
2020-06-15 13:00:00,86.73,87.58,86.67,87.3,21630.0,77.6815,78.4428,77.6278,78.192,21630.0
2020-06-15 13:30:00,87.34,87.4,85.89,85.94,19902.0,78.2279,78.2816,76.9291,76.9739,19902.0
2020-06-15 14:00:00,86.0,87.89,85.99,87.63,11522.0,77.0277,78.7205,77.0187,78.4876,11522.0
2020-06-15 14:30:00,87.78,87.78,87.02,87.16,31166.0,78.622,78.622,77.9412,78.0666,31166.0
2020-06-15 15:00:00,87.3,87.87,87.18,87.18,22341.0,78.192,78.7026,78.0846,78.0846,22341.0
2020-06-15 15:30:00,87.17,87.68,86.24,87.68,47909.0,78.0756,78.5324,77.2426,78.5324,47909.0
2020-06-16 09:30:00,92.32,92.85,89.57,90.03,32836.0,82.6883,83.163,80.2252,80.6372,32836.0
2020-06-16 10:00:00,90.41,91.58,89.96,91.39,34750.0,80.9776,82.0255,80.5745,81.8553,34750.0
2020-06-16 10:30:00,91.43,91.43,87.67,87.92,26321.0,81.8912,81.8912,78.5234,78.7474,26321.0
2020-06-16 11:00:00,87.84,88.97,87.35,88.71,21060.0,78.6757,79.6878,78.2368,79.4549,21060.0
2020-06-16 11:30:00,88.69,88.92,87.63,87.83,18021.0,79.437,79.643,78.4876,78.6667,18021.0
2020-06-16 12:00:00,87.73,88.2,87.05,88.09,18142.0,78.5772,78.9981,77.9681,78.8996,18142.0
2020-06-16 12:30:00,88.17,89.16,88.13,88.61,11739.0,78.9713,79.858,78.9354,79.3654,11739.0
2020-06-16 13:00:00,88.62,89.25,88.62,89.2,18251.0,79.3743,79.9386,79.3743,79.8938,18251.0
2020-06-16 13:30:00,89.17,89.25,88.0,88.14,23085.0,79.8669,79.9386,78.819,78.9444,23085.0
2020-06-16 14:00:00,88.09,89.19,88.09,88.65,27047.0,78.8996,79.8849,78.8996,79.4012,27047.0
2020-06-16 14:30:00,88.91,89.1,88.16,88.28,15097.0,79.6341,79.8042,78.9623,79.0698,15097.0
2020-06-16 15:00:00,88.28,88.65,87.46,88.17,26121.0,79.0698,79.4012,78.3353,78.9713,26121.0
2020-06-16 15:30:00,88.11,88.46,86.84,87.74,104737.0,78.9175,79.231,77.78,78.5861,104737.0
2020-06-17 09:30:00,87.91,88.5,85.88,85.88,14111.0,78.7384,79.2668,76.9202,76.9202,14111.0
2020-06-17 10:00:00,86.08,86.73,85.78,86.07,18338.0,77.0993,77.6815,76.8306,77.0904,18338.0
2020-06-17 10:30:00,86.01,86.77,85.61,86.08,31752.0,77.0366,77.7173,76.6784,77.0993,31752.0
2020-06-17 11:00:00,86.28,86.59,86.09,86.51,11646.0,77.2785,77.5561,77.1083,77.4845,11646.0
2020-06-17 11:30:00,86.59,86.96,86.46,86.81,22915.0,77.5561,77.8875,77.4397,77.7532,22915.0
2020-06-17 12:00:00,86.78,86.78,86.35,86.41,17411.0,77.7263,77.7263,77.3411,77.3949,17411.0
2020-06-17 12:30:00,86.46,86.8,86.09,86.19,12429.0,77.4397,77.7442,77.1083,77.1978,12429.0
2020-06-17 13:00:00,86.17,86.4,85.96,86.16,12159.0,77.1799,77.3859,76.9918,77.171,12159.0
2020-06-17 13:30:00,86.16,86.59,86.15,86.16,12713.0,77.171,77.5561,77.162,77.171,12713.0
2020-06-17 14:00:00,86.13,86.2,85.85,85.96,11776.0,77.1441,77.2068,76.8933,76.9918,11776.0
2020-06-17 14:30:00,86.03,86.21,85.65,85.74,15443.0,77.0545,77.2158,76.7142,76.7948,15443.0
2020-06-17 15:00:00,85.68,85.68,84.69,84.74,24038.0,76.7411,76.7411,75.8543,75.8991,24038.0
2020-06-17 15:30:00,84.73,85.03,84.14,84.26,89520.0,75.8902,76.1589,75.3617,75.4692,89520.0
2020-06-18 09:30:00,83.06,84.54,82.5,84.24,18054.0,74.3944,75.72,73.8928,75.4513,18054.0
2020-06-18 10:00:00,84.5,86.35,84.48,85.98,10498.0,75.6842,77.3411,75.6662,77.0098,10498.0
2020-06-18 10:30:00,85.94,86.22,85.32,85.88,8806.0,76.9739,77.2247,76.4186,76.9202,8806.0
2020-06-18 11:00:00,85.87,85.98,84.93,85.18,9000.0,76.9112,77.0098,76.0693,76.2932,9000.0
2020-06-18 11:30:00,85.25,85.45,84.6,84.64,8210.0,76.3559,76.535,75.7737,75.8096,8210.0
2020-06-18 12:00:00,84.63,85.13,84.46,85.0,8928.0,75.8006,76.2484,75.6483,76.132,8928.0
2020-06-18 12:30:00,84.94,85.29,84.53,85.15,14507.0,76.0783,76.3917,75.711,76.2663,14507.0
2020-06-18 13:00:00,85.17,85.27,85.02,85.17,5859.0,76.2843,76.3738,76.1499,76.2843,5859.0
2020-06-18 13:30:00,85.15,85.46,84.99,85.46,7647.0,76.2663,76.544,76.123,76.544,7647.0
2020-06-18 14:00:00,85.36,85.51,84.78,85.35,31268.0,76.4544,76.5888,75.9349,76.4455,31268.0
2020-06-18 14:30:00,85.26,85.46,85.03,85.04,9444.0,76.3649,76.544,76.1589,76.1678,9444.0
2020-06-18 15:00:00,85.03,85.44,84.86,85.44,27082.0,76.1589,76.5261,76.0066,76.5261,27082.0
2020-06-18 15:30:00,85.42,85.59,84.45,84.91,61254.0,76.5082,76.6604,75.6394,76.0514,61254.0
2020-06-19 09:30:00,86.16,86.59,84.55,84.87,81230.0,77.171,77.5561,75.7289,76.0156,81230.0
2020-06-19 10:00:00,84.91,85.65,84.71,85.02,23539.0,76.0514,76.7142,75.8723,76.1499,23539.0
2020-06-19 10:30:00,85.03,85.73,84.97,85.26,10637.0,76.1589,76.7858,76.1051,76.3649,10637.0
2020-06-19 11:00:00,85.31,85.4,84.65,84.69,21960.0,76.4097,76.4903,75.8185,75.8543,21960.0
2020-06-19 11:30:00,84.74,84.74,84.2,84.25,17577.0,75.8991,75.8991,75.4155,75.4602,17577.0
2020-06-19 12:00:00,84.21,84.24,83.01,83.52,20999.0,75.4244,75.4513,74.3496,74.8064,20999.0
2020-06-19 12:30:00,83.79,84.1,83.65,84.05,30060.0,75.0482,75.3259,74.9228,75.2811,30060.0
2020-06-19 13:00:00,84.1,84.11,83.21,83.46,13433.0,75.3259,75.3348,74.5287,74.7527,13433.0
2020-06-19 13:30:00,83.41,83.62,82.82,82.89,19316.0,74.7079,74.896,74.1794,74.2421,19316.0
2020-06-19 14:00:00,82.85,83.2,82.57,82.94,14413.0,74.2063,74.5198,73.9555,74.2869,14413.0
2020-06-19 14:30:00,82.94,84.09,82.94,84.02,35188.0,74.2869,75.3169,74.2869,75.2542,35188.0
2020-06-19 15:00:00,84.01,84.41,83.41,84.01,48852.0,75.2453,75.6035,74.7079,75.2453,48852.0
2020-06-19 15:30:00,83.98,84.86,83.85,84.0,158518.0,75.2184,76.0066,75.102,75.2363,158518.0
2020-06-22 09:30:00,83.01,83.07,81.08,82.41,38308.0,74.3496,74.4034,72.621,73.8122,38308.0
2020-06-22 10:00:00,82.56,82.95,81.77,82.71,36706.0,73.9466,74.2959,73.239,74.0809,36706.0
2020-06-22 10:30:00,82.66,82.66,81.63,81.63,15993.0,74.0361,74.0361,73.1136,73.1136,15993.0
2020-06-22 11:00:00,81.5,81.73,81.25,81.57,22799.0,72.9971,73.2032,72.7732,73.0598,22799.0
2020-06-22 11:30:00,81.59,82.53,81.49,82.38,14199.0,73.0778,73.9197,72.9882,73.7853,14199.0
2020-06-22 12:00:00,82.51,82.59,82.24,82.37,17727.0,73.9018,73.9734,73.6599,73.7764,17727.0
2020-06-22 12:30:00,82.39,83.16,82.35,83.08,30684.0,73.7943,74.484,73.7585,74.4123,30684.0
2020-06-22 13:00:00,83.03,83.39,82.94,82.95,16177.0,74.3675,74.69,74.2869,74.2959,16177.0
2020-06-22 13:30:00,83.01,83.16,82.81,82.91,14490.0,74.3496,74.484,74.1705,74.26,14490.0
2020-06-22 14:00:00,82.88,83.01,82.55,82.86,34791.0,74.2332,74.3496,73.9376,74.2153,34791.0
2020-06-22 14:30:00,82.89,83.29,82.75,83.1,24502.0,74.2421,74.6004,74.1167,74.4302,24502.0
2020-06-22 15:00:00,83.06,83.34,82.82,83.11,32010.0,74.3944,74.6452,74.1794,74.4392,32010.0
2020-06-22 15:30:00,83.16,83.57,83.11,83.41,89867.0,74.484,74.8512,74.4392,74.7079,89867.0
2020-06-23 09:30:00,85.59,86.2,84.7,85.01,23856.0,76.6604,77.2068,75.8633,76.141,23856.0
2020-06-23 10:00:00,84.94,84.94,84.01,84.12,13929.0,76.0783,76.0783,75.2453,75.3438,13929.0
2020-06-23 10:30:00,84.26,84.27,82.76,82.91,22293.0,75.4692,75.4782,74.1257,74.26,22293.0
2020-06-23 11:00:00,83.0,83.43,82.55,82.73,21630.0,74.3407,74.7258,73.9376,74.0988,21630.0
2020-06-23 11:30:00,82.76,82.88,82.28,82.67,20798.0,74.1257,74.2332,73.6958,74.0451,20798.0
2020-06-23 12:00:00,82.7,83.19,82.42,82.42,12517.0,74.072,74.5108,73.8212,73.8212,12517.0
2020-06-23 12:30:00,82.45,82.45,82.1,82.23,10787.0,73.848,73.848,73.5346,73.651,10787.0
2020-06-23 13:00:00,82.25,82.92,82.21,82.77,17831.0,73.6689,74.269,73.6331,74.1346,17831.0
2020-06-23 13:30:00,82.79,83.37,82.73,83.18,25648.0,74.1526,74.6721,74.0988,74.5019,25648.0
2020-06-23 14:00:00,83.18,83.3,82.9,83.22,19326.0,74.5019,74.6094,74.2511,74.5377,19326.0
2020-06-23 14:30:00,83.28,83.3,82.25,82.37,49222.0,74.5914,74.6094,73.6689,73.7764,49222.0
2020-06-23 15:00:00,82.35,82.35,81.04,81.04,140184.0,73.7585,73.7585,72.5851,72.5851,140184.0
2020-06-23 15:30:00,81.09,81.58,80.6,80.82,287347.0,72.6299,73.0688,72.191,72.3881,287347.0
2020-06-24 09:30:00,80.16,80.16,78.0,78.0,290669.0,71.7969,71.7969,69.8623,69.8623,290669.0
2020-06-24 10:00:00,78.0,78.56,77.17,77.91,153000.0,69.8623,70.3639,69.1189,69.7817,153000.0
2020-06-24 10:30:00,77.9,77.93,76.95,77.18,46287.0,69.7727,69.7996,68.9218,69.1279,46287.0
2020-06-24 11:00:00,77.04,77.57,76.87,77.28,127909.0,69.0025,69.4772,68.8502,69.2174,127909.0
2020-06-24 11:30:00,77.31,77.32,76.17,76.67,49386.0,69.2443,69.2532,68.2232,68.6711,49386.0
2020-06-24 12:00:00,76.62,76.93,76.15,76.2,27421.0,68.6263,68.9039,68.2053,68.2501,27421.0
2020-06-24 12:30:00,76.25,77.49,76.08,77.4,29017.0,68.2949,69.4055,68.1426,69.3249,29017.0
2020-06-24 13:00:00,77.4,77.64,76.73,76.78,27436.0,69.3249,69.5399,68.7248,68.7696,27436.0
2020-06-24 13:30:00,76.71,76.84,76.31,76.81,32828.0,68.7069,68.8233,68.3486,68.7965,32828.0
2020-06-24 14:00:00,76.86,77.32,76.42,77.2,33049.0,68.8412,69.2532,68.4471,69.1458,33049.0
2020-06-24 14:30:00,77.2,77.37,76.89,76.99,37278.0,69.1458,69.298,68.8681,68.9577,37278.0
2020-06-24 15:00:00,77.05,77.72,77.05,77.11,57300.0,69.0114,69.6115,69.0114,69.0652,57300.0
2020-06-24 15:30:00,77.13,77.52,76.58,76.63,183397.0,69.0831,69.4324,68.5904,68.6352,183397.0
2020-06-25 09:30:00,76.0,76.2,75.06,75.43,153021.0,68.071,68.2501,67.229,67.5604,153021.0
2020-06-25 10:00:00,75.52,76.68,75.33,76.63,46740.0,67.641,68.68,67.4709,68.6352,46740.0
2020-06-25 10:30:00,76.6,76.6,75.0,75.23,54855.0,68.6084,68.6084,67.1753,67.3813,54855.0
2020-06-25 11:00:00,75.23,75.8,75.0,75.48,58157.0,67.3813,67.8918,67.1753,67.6052,58157.0
2020-06-25 11:30:00,75.51,75.99,75.0,75.51,106457.0,67.6321,68.062,67.1753,67.6321,106457.0
2020-06-25 12:00:00,75.51,76.29,75.18,76.12,210314.0,67.6321,68.3307,67.3365,68.1784,210314.0
2020-06-25 12:30:00,76.12,76.72,76.0,76.72,26111.0,68.1784,68.7158,68.071,68.7158,26111.0
2020-06-25 13:00:00,76.69,76.85,75.95,76.05,35828.0,68.689,68.8323,68.0262,68.1157,35828.0
2020-06-25 13:30:00,76.16,76.67,76.08,76.53,17802.0,68.2143,68.6711,68.1426,68.5457,17802.0
2020-06-25 14:00:00,76.52,76.91,76.32,76.9,20618.0,68.5367,68.886,68.3576,68.8771,20618.0
2020-06-25 14:30:00,76.8,77.12,76.52,76.95,29227.0,68.7875,69.0741,68.5367,68.9218,29227.0
2020-06-25 15:00:00,76.97,77.65,76.86,77.49,42384.0,68.9398,69.5488,68.8412,69.4055,42384.0
2020-06-25 15:30:00,77.51,78.0,77.23,77.9,122558.0,69.4234,69.8623,69.1726,69.7727,122558.0
2020-06-26 09:30:00,76.34,77.49,75.9,77.29,52350.0,68.3755,69.4055,67.9814,69.2264,52350.0
2020-06-26 10:00:00,77.29,77.33,75.62,75.8,225193.0,69.2264,69.2622,67.7306,67.8918,225193.0
2020-06-26 10:30:00,75.9,76.2,75.14,75.55,116537.0,67.9814,68.2501,67.3007,67.6679,116537.0
2020-06-26 11:00:00,75.67,75.67,74.66,74.72,105147.0,67.7754,67.7754,66.8708,66.9245,105147.0
2020-06-26 11:30:00,74.87,75.1,74.36,74.42,47068.0,67.0589,67.2649,66.6021,66.6558,47068.0
2020-06-26 12:00:00,74.42,75.02,74.18,74.52,84767.0,66.6558,67.1932,66.4408,66.7454,84767.0
2020-06-26 12:30:00,74.56,75.17,74.41,75.11,48619.0,66.7812,67.3276,66.6468,67.2738,48619.0
2020-06-26 13:00:00,75.1,75.63,74.94,74.98,124180.0,67.2649,67.7396,67.1215,67.1574,124180.0
2020-06-26 13:30:00,74.93,75.57,74.92,75.48,44347.0,67.1126,67.6858,67.1036,67.6052,44347.0
2020-06-26 14:00:00,75.43,75.53,75.1,75.14,35973.0,67.5604,67.65,67.2649,67.3007,35973.0
2020-06-26 14:30:00,75.19,75.62,74.94,75.54,72272.0,67.3455,67.7306,67.1215,67.659,72272.0
2020-06-26 15:00:00,75.52,75.72,74.49,74.81,81875.0,67.641,67.8202,66.7185,67.0051,81875.0
2020-06-26 15:30:00,74.8,75.09,74.1,74.97,413018.0,66.9962,67.2559,66.3692,67.1484,413018.0
2020-06-29 09:30:00,75.9,76.0,74.37,75.01,43485.0,67.9814,68.071,66.611,67.1842,43485.0
2020-06-29 10:00:00,74.88,75.98,74.71,75.98,26694.0,67.0678,68.053,66.9155,68.053,26694.0
2020-06-29 10:30:00,75.92,76.75,75.89,76.46,28422.0,67.9993,68.7427,67.9724,68.483,28422.0
2020-06-29 11:00:00,76.36,76.47,75.53,76.1,17328.0,68.3934,68.4919,67.65,68.1605,17328.0
2020-06-29 11:30:00,76.14,76.38,75.88,76.02,21652.0,68.1964,68.4113,67.9635,68.0889,21652.0
2020-06-29 12:00:00,76.04,76.71,75.98,76.56,15938.0,68.1068,68.7069,68.053,68.5725,15938.0
2020-06-29 12:30:00,76.56,76.83,76.23,76.39,13623.0,68.5725,68.8144,68.277,68.4203,13623.0
2020-06-29 13:00:00,76.32,76.84,76.29,76.84,23815.0,68.3576,68.8233,68.3307,68.8233,23815.0
2020-06-29 13:30:00,76.87,76.89,76.23,76.37,17647.0,68.8502,68.8681,68.277,68.4024,17647.0
2020-06-29 14:00:00,76.33,76.4,75.7,75.71,12782.0,68.3665,68.4292,67.8023,67.8112,12782.0
2020-06-29 14:30:00,75.65,75.98,75.52,75.57,19853.0,67.7575,68.053,67.641,67.6858,19853.0
2020-06-29 15:00:00,75.56,75.88,75.26,75.83,22028.0,67.6769,67.9635,67.4082,67.9187,22028.0
2020-06-29 15:30:00,75.79,76.09,75.51,76.09,83979.0,67.8829,68.1516,67.6321,68.1516,83979.0
2020-06-30 09:30:00,75.73,77.33,75.27,76.39,36657.0,67.8291,69.2622,67.4171,68.4203,36657.0
2020-06-30 10:00:00,76.45,77.38,76.45,77.02,47488.0,68.474,69.307,68.474,68.9845,47488.0
2020-06-30 10:30:00,77.02,78.42,76.81,78.02,26988.0,68.9845,70.2385,68.7965,69.8802,26988.0
2020-06-30 11:00:00,78.02,78.72,77.84,78.67,40926.0,69.8802,70.5072,69.719,70.4624,40926.0
2020-06-30 11:30:00,78.66,78.88,78.31,78.69,23134.0,70.4534,70.6505,70.14,70.4803,23134.0
2020-06-30 12:00:00,78.67,79.17,78.35,78.35,26945.0,70.4624,70.9102,70.1758,70.1758,26945.0
2020-06-30 12:30:00,78.36,78.44,77.68,77.9,47246.0,70.1847,70.2564,69.5757,69.7727,47246.0
2020-06-30 13:00:00,77.87,77.91,77.48,77.56,20102.0,69.7459,69.7817,69.3966,69.4682,20102.0
2020-06-30 13:30:00,77.54,77.97,77.24,77.89,34117.0,69.4503,69.8354,69.1816,69.7638,34117.0
2020-06-30 14:00:00,77.88,78.44,77.88,78.44,25221.0,69.7548,70.2564,69.7548,70.2564,25221.0
2020-06-30 14:30:00,78.46,78.46,78.2,78.35,16966.0,70.2743,70.2743,70.0414,70.1758,16966.0
2020-06-30 15:00:00,78.36,78.37,78.0,78.0,60192.0,70.1847,70.1937,69.8623,69.8623,60192.0
2020-06-30 15:30:00,77.98,78.79,77.87,78.43,91683.0,69.8444,70.5699,69.7459,70.2474,91683.0
2020-07-01 09:30:00,78.46,78.9,77.22,78.08,40281.0,70.2743,70.6684,69.1637,69.934,40281.0
2020-07-01 10:00:00,78.32,78.53,77.53,77.57,21298.0,70.1489,70.337,69.4413,69.4772,21298.0
2020-07-01 10:30:00,77.82,78.08,76.95,77.17,44408.0,69.7011,69.934,68.9218,69.1189,44408.0
2020-07-01 11:00:00,77.17,77.17,75.46,75.46,25518.0,69.1189,69.1189,67.5873,67.5873,25518.0
2020-07-01 11:30:00,75.66,76.13,75.63,75.82,28415.0,67.7664,68.1874,67.7396,67.9097,28415.0
2020-07-01 12:00:00,75.91,75.91,75.19,75.19,41214.0,67.9903,67.9903,67.3455,67.3455,41214.0
2020-07-01 12:30:00,75.13,75.9,74.98,75.63,56562.0,67.2917,67.9814,67.1574,67.7396,56562.0
2020-07-01 13:00:00,75.61,75.82,75.34,75.67,9398.0,67.7216,67.9097,67.4798,67.7754,9398.0
2020-07-01 13:30:00,75.77,75.79,75.2,75.26,12263.0,67.865,67.8829,67.3544,67.4082,12263.0
2020-07-01 14:00:00,75.31,75.89,75.28,75.59,14455.0,67.4529,67.9724,67.4261,67.7037,14455.0
2020-07-01 14:30:00,75.63,75.63,75.04,75.52,17999.0,67.7396,67.7396,67.2111,67.641,17999.0
2020-07-01 15:00:00,75.53,75.84,75.41,75.81,31112.0,67.65,67.9277,67.5425,67.9008,31112.0
2020-07-01 15:30:00,75.78,75.96,75.38,75.53,83041.0,67.8739,68.0351,67.5156,67.65,83041.0
2020-07-02 09:30:00,77.58,78.82,77.46,78.35,34590.0,69.4861,70.5968,69.3786,70.1758,34590.0
2020-07-02 10:00:00,78.36,78.39,77.08,77.08,35770.0,70.1847,70.2116,69.0383,69.0383,35770.0
2020-07-02 10:30:00,77.23,77.39,76.25,76.27,27623.0,69.1726,69.3159,68.2949,68.3128,27623.0
2020-07-02 11:00:00,76.25,76.78,75.85,76.75,26129.0,68.2949,68.7696,67.9366,68.7427,26129.0
2020-07-02 11:30:00,76.78,77.9,76.77,77.19,1490741.0,68.7696,69.7727,68.7606,69.1368,1490741.0
2020-07-02 12:00:00,77.22,77.47,76.91,77.45,22010.0,69.1637,69.3876,68.886,69.3697,22010.0
2020-07-02 12:30:00,77.45,77.55,77.05,77.15,13331.0,69.3697,69.4592,69.0114,69.101,13331.0
2020-07-02 13:00:00,77.09,77.09,76.03,76.13,16090.0,69.0472,69.0472,68.0978,68.1874,16090.0
2020-07-02 13:30:00,76.06,76.72,75.87,76.51,35399.0,68.1247,68.7158,67.9545,68.5278,35399.0
2020-07-02 14:00:00,76.44,76.59,76.21,76.45,12051.0,68.4651,68.5994,68.2591,68.474,12051.0
2020-07-02 14:30:00,76.5,76.8,76.1,76.1,19153.0,68.5188,68.7875,68.1605,68.1605,19153.0
2020-07-02 15:00:00,76.21,76.31,75.82,75.88,25906.0,68.2591,68.3486,67.9097,67.9635,25906.0
2020-07-02 15:30:00,75.84,75.95,75.25,75.52,77827.0,67.9277,68.0262,67.3992,67.641,77827.0
2020-07-06 09:30:00,77.55,79.53,77.15,79.07,40161.0,69.4592,71.2327,69.101,70.8207,40161.0
2020-07-06 10:00:00,79.16,79.2,76.97,76.97,23763.0,70.9013,70.9371,68.9398,68.9398,23763.0
2020-07-06 10:30:00,76.93,77.4,76.69,76.7,14004.0,68.9039,69.3249,68.689,68.6979,14004.0
2020-07-06 11:00:00,76.71,76.76,75.76,75.8,38347.0,68.7069,68.7517,67.856,67.8918,38347.0
2020-07-06 11:30:00,75.81,75.83,74.5,74.51,45174.0,67.9008,67.9187,66.7275,66.7364,45174.0
2020-07-06 12:00:00,74.4,74.85,74.19,74.6,32869.0,66.6379,67.0409,66.4498,66.817,32869.0
2020-07-06 12:30:00,74.61,74.88,74.43,74.86,12146.0,66.826,67.0678,66.6648,67.0499,12146.0
2020-07-06 13:00:00,74.94,75.51,74.7,75.48,12414.0,67.1215,67.6321,66.9066,67.6052,12414.0
2020-07-06 13:30:00,75.57,76.1,75.4,75.98,16761.0,67.6858,68.1605,67.5336,68.053,16761.0
2020-07-06 14:00:00,76.01,76.17,75.76,75.82,13170.0,68.0799,68.2232,67.856,67.9097,13170.0
2020-07-06 14:30:00,75.75,75.84,75.44,75.62,20316.0,67.847,67.9277,67.5694,67.7306,20316.0
2020-07-06 15:00:00,75.63,76.04,75.59,75.79,23110.0,67.7396,68.1068,67.7037,67.8829,23110.0
2020-07-06 15:30:00,75.82,76.31,75.59,76.23,125977.0,67.9097,68.3486,67.7037,68.277,125977.0
2020-07-07 09:30:00,75.02,75.49,74.59,74.98,30783.0,67.1932,67.6142,66.8081,67.1574,30783.0
2020-07-07 10:00:00,74.98,75.32,74.19,74.41,17717.0,67.1574,67.4619,66.4498,66.6468,17717.0
2020-07-07 10:30:00,74.28,74.28,73.06,73.48,28264.0,66.5304,66.5304,65.4377,65.8139,28264.0
2020-07-07 11:00:00,73.45,73.57,72.75,72.79,19321.0,65.787,65.8945,65.16,65.1959,19321.0
2020-07-07 11:30:00,72.83,72.94,72.48,72.57,34526.0,65.2317,65.3302,64.9182,64.9988,34526.0
2020-07-07 12:00:00,72.54,72.84,72.36,72.51,25394.0,64.9719,65.2406,64.8107,64.9451,25394.0
2020-07-07 12:30:00,72.5,72.59,72.17,72.23,15597.0,64.9361,65.0167,64.6405,64.6943,15597.0
2020-07-07 13:00:00,72.35,72.38,71.94,72.02,18292.0,64.8018,64.8286,64.4345,64.5062,18292.0
2020-07-07 13:30:00,72.04,72.83,71.99,72.82,17871.0,64.5241,65.2317,64.4793,65.2227,17871.0
2020-07-07 14:00:00,72.82,72.87,72.22,72.28,18851.0,65.2227,65.2675,64.6853,64.7391,18851.0
2020-07-07 14:30:00,72.28,72.41,72.08,72.2,26218.0,64.7391,64.8555,64.5599,64.6674,26218.0
2020-07-07 15:00:00,72.2,72.2,71.88,72.02,64806.0,64.6674,64.6674,64.3808,64.5062,64806.0
2020-07-07 15:30:00,72.02,72.05,71.44,71.48,166965.0,64.5062,64.5331,63.9867,64.0225,166965.0
2020-07-08 09:30:00,71.56,73.46,71.28,73.01,90656.0,64.0942,65.796,63.8434,65.3929,90656.0
2020-07-08 10:00:00,73.06,74.04,72.43,72.44,38524.0,65.4377,66.3154,64.8734,64.8824,38524.0
2020-07-08 10:30:00,72.4,72.78,72.18,72.33,19197.0,64.8465,65.1869,64.6495,64.7838,19197.0
2020-07-08 11:00:00,72.36,72.36,71.3,71.61,27811.0,64.8107,64.8107,63.8613,64.139,27811.0
2020-07-08 11:30:00,71.73,72.17,71.67,72.0,19288.0,64.2464,64.6405,64.1927,64.4883,19288.0
2020-07-08 12:00:00,71.98,72.03,71.68,71.73,30937.0,64.4704,64.5151,64.2017,64.2464,30937.0
2020-07-08 12:30:00,71.75,71.79,71.35,71.54,33268.0,64.2644,64.3002,63.9061,64.0763,33268.0
2020-07-08 13:00:00,71.53,71.54,70.83,71.03,33440.0,64.0673,64.0763,63.4403,63.6195,33440.0
2020-07-08 13:30:00,71.03,71.31,70.74,71.14,28680.0,63.6195,63.8703,63.3597,63.718,28680.0
2020-07-08 14:00:00,71.14,71.58,71.1,71.28,19183.0,63.718,64.1121,63.6822,63.8434,19183.0
2020-07-08 14:30:00,71.27,71.45,71.0,71.41,24261.0,63.8344,63.9957,63.5926,63.9598,24261.0
2020-07-08 15:00:00,71.44,72.26,71.3,72.15,30965.0,63.9867,64.7212,63.8613,64.6226,30965.0
2020-07-08 15:30:00,72.18,72.39,72.03,72.24,108033.0,64.6495,64.8376,64.5151,64.7032,108033.0
2020-07-09 09:30:00,71.48,71.48,69.0,69.18,52881.0,64.0225,64.0225,61.8013,61.9625,52881.0
2020-07-09 10:00:00,69.11,69.31,68.14,68.32,29268.0,61.8998,62.0789,61.031,61.1922,29268.0
2020-07-09 10:30:00,68.5,68.57,67.56,67.57,27296.0,61.3534,61.4161,60.5115,60.5205,27296.0
2020-07-09 11:00:00,67.59,68.07,67.31,67.59,26833.0,60.5384,60.9683,60.2876,60.5384,26833.0
2020-07-09 11:30:00,67.81,68.29,67.69,67.85,37325.0,60.7354,61.1653,60.6279,60.7712,37325.0
2020-07-09 12:00:00,67.82,68.25,67.73,67.8,32530.0,60.7444,61.1295,60.6638,60.7265,32530.0
2020-07-09 12:30:00,67.77,67.82,66.99,67.46,37940.0,60.6996,60.7444,60.001,60.4219,37940.0
2020-07-09 13:00:00,67.44,67.81,67.38,67.54,19707.0,60.404,60.7354,60.3503,60.4936,19707.0
2020-07-09 13:30:00,67.61,67.9,67.46,67.49,16752.0,60.5563,60.816,60.4219,60.4488,16752.0
2020-07-09 14:00:00,67.42,68.14,67.42,68.0,24593.0,60.3861,61.031,60.3861,60.9056,24593.0
2020-07-09 14:30:00,67.98,68.04,67.55,67.77,30410.0,60.8877,60.9414,60.5025,60.6996,30410.0
2020-07-09 15:00:00,67.82,68.03,67.62,67.67,53774.0,60.7444,60.9325,60.5652,60.61,53774.0
2020-07-09 15:30:00,67.67,67.96,67.35,67.52,128038.0,60.61,60.8698,60.3234,60.4757,128038.0
2020-07-10 09:30:00,67.59,69.9,67.47,69.01,23452.0,60.5384,62.6074,60.4309,61.8102,23452.0
2020-07-10 10:00:00,68.82,69.36,68.2,69.05,19046.0,61.64,62.1237,61.0847,61.846,19046.0
2020-07-10 10:30:00,69.07,69.79,69.07,69.55,12761.0,61.864,62.5088,61.864,62.2939,12761.0
2020-07-10 11:00:00,69.48,69.85,69.25,69.85,9792.0,62.2312,62.5626,62.0252,62.5626,9792.0
2020-07-10 11:30:00,69.79,70.28,69.69,70.24,15811.0,62.5088,62.9477,62.4193,62.9119,15811.0
2020-07-10 12:00:00,70.21,70.69,70.2,70.33,9992.0,62.885,63.3149,62.8761,62.9925,9992.0
2020-07-10 12:30:00,70.27,70.66,70.22,70.66,11598.0,62.9388,63.2881,62.894,63.2881,11598.0
2020-07-10 13:00:00,70.51,70.51,70.04,70.31,13754.0,63.1537,63.1537,62.7328,62.9746,13754.0
2020-07-10 13:30:00,70.31,71.13,70.31,71.03,60723.0,62.9746,63.709,62.9746,63.6195,60723.0
2020-07-10 14:00:00,71.01,71.27,70.85,71.19,21322.0,63.6016,63.8344,63.4583,63.7628,21322.0
2020-07-10 14:30:00,71.15,71.19,70.92,70.92,27719.0,63.727,63.7628,63.521,63.521,27719.0
2020-07-10 15:00:00,70.94,70.95,70.62,70.77,119967.0,63.5389,63.5478,63.2523,63.3866,119967.0
2020-07-10 15:30:00,70.74,70.85,70.08,70.3,248454.0,63.3597,63.4583,62.7686,62.9656,248454.0
2020-07-13 09:30:00,71.12,71.99,70.07,70.41,70455.0,63.7001,64.4793,62.7596,63.0642,70455.0
2020-07-13 10:00:00,70.33,71.45,70.27,71.27,109060.0,62.9925,63.9957,62.9388,63.8344,109060.0
2020-07-13 10:30:00,71.29,71.73,69.96,70.23,46094.0,63.8524,64.2464,62.6611,62.9029,46094.0
2020-07-13 11:00:00,70.34,70.44,69.55,69.86,51019.0,63.0015,63.091,62.2939,62.5715,51019.0
2020-07-13 11:30:00,69.91,70.15,69.77,70.02,50855.0,62.6163,62.8313,62.4909,62.7149,50855.0
2020-07-13 12:00:00,69.98,70.13,69.64,70.01,31379.0,62.679,62.8134,62.3745,62.7059,31379.0
2020-07-13 12:30:00,70.08,71.12,70.08,71.09,50740.0,62.7686,63.7001,62.7686,63.6732,50740.0
2020-07-13 13:00:00,71.12,71.62,70.82,71.24,65356.0,63.7001,64.1479,63.4314,63.8076,65356.0
2020-07-13 13:30:00,71.26,72.02,71.21,71.68,26237.0,63.8255,64.5062,63.7807,64.2017,26237.0
2020-07-13 14:00:00,71.67,71.85,71.24,71.84,41452.0,64.1927,64.3539,63.8076,64.345,41452.0
2020-07-13 14:30:00,71.79,71.89,71.64,71.73,26835.0,64.3002,64.3898,64.1658,64.2464,26835.0
2020-07-13 15:00:00,71.77,71.79,71.44,71.47,36730.0,64.2823,64.3002,63.9867,64.0136,36730.0
2020-07-13 15:30:00,71.51,71.52,70.83,70.96,99074.0,64.0494,64.0584,63.4403,63.5568,99074.0
2020-07-14 09:30:00,70.83,71.88,70.0,71.55,102698.0,63.4403,64.3808,62.6969,64.0852,102698.0
2020-07-14 10:00:00,71.75,71.97,70.93,71.66,40888.0,64.2644,64.4614,63.5299,64.1837,40888.0
2020-07-14 10:30:00,71.84,71.93,71.04,71.2,39613.0,64.345,64.4256,63.6284,63.7717,39613.0
2020-07-14 11:00:00,71.23,71.93,70.96,71.27,63458.0,63.7986,64.4256,63.5568,63.8344,63458.0
2020-07-14 11:30:00,71.23,71.92,71.23,71.59,55381.0,63.7986,64.4166,63.7986,64.1211,55381.0
2020-07-14 12:00:00,71.63,71.66,71.02,71.25,37321.0,64.1569,64.1837,63.6105,63.8165,37321.0
2020-07-14 12:30:00,71.28,71.48,70.68,70.95,25738.0,63.8434,64.0225,63.306,63.5478,25738.0
2020-07-14 13:00:00,70.99,71.18,70.66,70.72,32651.0,63.5837,63.7538,63.2881,63.3418,32651.0
2020-07-14 13:30:00,70.72,71.07,70.47,70.76,27287.0,63.3418,63.6553,63.1179,63.3776,27287.0
2020-07-14 14:00:00,70.77,71.09,70.75,70.81,27099.0,63.3866,63.6732,63.3687,63.4224,27099.0
2020-07-14 14:30:00,70.88,71.09,70.6,71.03,47699.0,63.4851,63.6732,63.2343,63.6195,47699.0
2020-07-14 15:00:00,71.02,71.61,71.02,71.4,30670.0,63.6105,64.139,63.6105,63.9509,30670.0
2020-07-14 15:30:00,71.42,72.64,71.37,72.56,122275.0,63.9688,65.0615,63.924,64.9899,122275.0
2020-07-15 09:30:00,74.28,77.08,74.24,77.08,116700.0,66.5304,69.0383,66.4946,69.0383,116700.0
2020-07-15 10:00:00,76.77,76.93,75.61,76.93,35281.0,68.7606,68.9039,67.7216,68.9039,35281.0
2020-07-15 10:30:00,76.9,77.75,76.77,77.59,66012.0,68.8771,69.6384,68.7606,69.4951,66012.0
2020-07-15 11:00:00,77.69,77.73,76.82,77.2,46811.0,69.5846,69.6205,68.8054,69.1458,46811.0
2020-07-15 11:30:00,77.15,77.96,76.95,76.97,47481.0,69.101,69.8265,68.9218,68.9398,47481.0
2020-07-15 12:00:00,77.0,77.88,76.85,77.72,40166.0,68.9666,69.7548,68.8323,69.6115,40166.0
2020-07-15 12:30:00,77.69,78.04,77.51,78.02,23567.0,69.5846,69.8981,69.4234,69.8802,23567.0
2020-07-15 13:00:00,78.08,78.38,78.07,78.14,17881.0,69.934,70.2027,69.925,69.9877,17881.0
2020-07-15 13:30:00,78.11,78.37,77.88,78.29,21073.0,69.9608,70.1937,69.7548,70.122,21073.0
2020-07-15 14:00:00,78.22,78.36,77.73,77.95,23928.0,70.0593,70.1847,69.6205,69.8175,23928.0
2020-07-15 14:30:00,78.11,78.59,78.1,78.14,28183.0,69.9608,70.3907,69.9519,69.9877,28183.0
2020-07-15 15:00:00,78.1,78.52,78.1,78.46,50697.0,69.9519,70.328,69.9519,70.2743,50697.0
2020-07-15 15:30:00,78.46,78.72,78.12,78.15,151851.0,70.2743,70.5072,69.9698,69.9967,151851.0
2020-07-16 09:30:00,78.37,79.15,77.78,78.73,33130.0,70.1937,70.8923,69.6653,70.5161,33130.0
2020-07-16 10:00:00,78.65,79.67,78.64,79.62,17797.0,70.4445,71.3581,70.4355,71.3133,17797.0
2020-07-16 10:30:00,79.6,80.73,79.49,80.72,17448.0,71.2954,72.3075,71.1969,72.2985,17448.0
2020-07-16 11:00:00,80.77,81.9,80.68,81.73,37256.0,72.3433,73.3554,72.2627,73.2032,37256.0
2020-07-16 11:30:00,81.69,81.77,81.17,81.46,20625.0,73.1673,73.239,72.7016,72.9613,20625.0
2020-07-16 12:00:00,81.31,83.62,80.6,83.08,549428.0,72.827,74.896,72.191,74.4123,549428.0
2020-07-16 12:30:00,83.18,83.75,82.86,83.52,208386.0,74.5019,75.0124,74.2153,74.8064,208386.0
2020-07-16 13:00:00,83.46,83.72,82.59,82.9,134504.0,74.7527,74.9855,73.9734,74.2511,134504.0
2020-07-16 13:30:00,82.92,83.46,82.85,83.12,70191.0,74.269,74.7527,74.2063,74.4481,70191.0
2020-07-16 14:00:00,83.16,83.9,83.08,83.2,107759.0,74.484,75.1468,74.4123,74.5198,107759.0
2020-07-16 14:30:00,83.25,83.54,82.36,82.53,86976.0,74.5646,74.8243,73.7674,73.9197,86976.0
2020-07-16 15:00:00,82.59,84.12,82.42,83.79,136382.0,73.9734,75.3438,73.8212,75.0482,136382.0
2020-07-16 15:30:00,83.78,84.03,83.22,83.75,201938.0,75.0393,75.2632,74.5377,75.0124,201938.0
2020-07-17 09:30:00,84.78,85.21,82.09,82.96,200567.0,75.9349,76.3201,73.5256,74.3048,200567.0
2020-07-17 10:00:00,83.06,83.55,82.45,82.52,58011.0,74.3944,74.8333,73.848,73.9107,58011.0
2020-07-17 10:30:00,82.52,83.61,82.44,83.5,38982.0,73.9107,74.887,73.8391,74.7885,38982.0
2020-07-17 11:00:00,83.58,83.69,82.81,82.99,26841.0,74.8601,74.9587,74.1705,74.3317,26841.0
2020-07-17 11:30:00,83.06,83.29,82.82,82.98,34392.0,74.3944,74.6004,74.1794,74.3227,34392.0
2020-07-17 12:00:00,82.92,83.17,82.92,83.14,37986.0,74.269,74.4929,74.269,74.466,37986.0
2020-07-17 12:30:00,83.16,83.57,83.04,83.45,25915.0,74.484,74.8512,74.3765,74.7437,25915.0
2020-07-17 13:00:00,83.45,84.24,83.45,84.04,51675.0,74.7437,75.4513,74.7437,75.2722,51675.0
2020-07-17 13:30:00,84.03,84.26,83.83,83.99,40769.0,75.2632,75.4692,75.0841,75.2274,40769.0
2020-07-17 14:00:00,83.94,84.0,83.51,83.71,41152.0,75.1826,75.2363,74.7974,74.9766,41152.0
2020-07-17 14:30:00,83.72,83.93,83.5,83.93,31501.0,74.9855,75.1736,74.7885,75.1736,31501.0
2020-07-17 15:00:00,83.97,84.37,83.67,84.34,51761.0,75.2095,75.5677,74.9408,75.5409,51761.0
2020-07-17 15:30:00,84.3,84.6,84.06,84.47,138564.0,75.505,75.7737,75.2901,75.6573,138564.0
2020-07-20 09:30:00,84.0,84.53,82.78,83.08,105267.0,75.2363,75.711,74.1436,74.4123,105267.0
2020-07-20 10:00:00,83.16,83.63,82.62,83.3,64672.0,74.484,74.9049,74.0003,74.6094,64672.0
2020-07-20 10:30:00,83.35,83.96,83.34,83.84,57669.0,74.6541,75.2005,74.6452,75.093,57669.0
2020-07-20 11:00:00,83.77,84.01,82.83,83.17,51329.0,75.0303,75.2453,74.1884,74.4929,51329.0
2020-07-20 11:30:00,83.09,83.75,83.01,83.61,55818.0,74.4213,75.0124,74.3496,74.887,55818.0
2020-07-20 12:00:00,83.61,83.9,83.24,83.45,54807.0,74.887,75.1468,74.5556,74.7437,54807.0
2020-07-20 12:30:00,83.43,83.86,83.24,83.77,54217.0,74.7258,75.1109,74.5556,75.0303,54217.0
2020-07-20 13:00:00,83.75,84.17,83.58,84.03,42664.0,75.0124,75.3886,74.8601,75.2632,42664.0
2020-07-20 13:30:00,84.05,84.49,83.87,84.45,28382.0,75.2811,75.6752,75.1199,75.6394,28382.0
2020-07-20 14:00:00,84.29,84.37,83.92,84.28,27007.0,75.4961,75.5677,75.1647,75.4871,27007.0
2020-07-20 14:30:00,84.27,84.36,84.08,84.15,30494.0,75.4782,75.5588,75.308,75.3707,30494.0
2020-07-20 15:00:00,84.21,84.45,84.08,84.14,53206.0,75.4244,75.6394,75.308,75.3617,53206.0
2020-07-20 15:30:00,84.13,84.43,84.06,84.27,160176.0,75.3528,75.6215,75.2901,75.4782,160176.0
2020-07-21 09:30:00,84.65,87.39,84.51,86.17,65543.0,75.8185,78.2726,75.6931,77.1799,65543.0
2020-07-21 10:00:00,86.49,86.96,85.53,85.71,36845.0,77.4665,77.8875,76.6067,76.7679,36845.0
2020-07-21 10:30:00,85.72,86.58,85.64,86.54,24569.0,76.7769,77.5472,76.7052,77.5113,24569.0
2020-07-21 11:00:00,86.54,87.67,86.42,87.63,42263.0,77.5113,78.5234,77.4038,78.4876,42263.0
2020-07-21 11:30:00,87.64,87.91,87.25,87.83,31048.0,78.4966,78.7384,78.1473,78.6667,31048.0
2020-07-21 12:00:00,87.9,87.9,86.71,87.03,34400.0,78.7294,78.7294,77.6636,77.9502,34400.0
2020-07-21 12:30:00,86.97,87.62,86.82,87.45,19526.0,77.8965,78.4787,77.7621,78.3264,19526.0
2020-07-21 13:00:00,87.41,87.5,87.03,87.09,23971.0,78.2906,78.3712,77.9502,78.0039,23971.0
2020-07-21 13:30:00,87.01,87.01,86.51,86.65,24373.0,77.9323,77.9323,77.4845,77.6099,24373.0
2020-07-21 14:00:00,86.76,86.85,86.45,86.77,63236.0,77.7084,77.789,77.4307,77.7173,63236.0
2020-07-21 14:30:00,86.73,87.01,86.65,87.01,32523.0,77.6815,77.9323,77.6099,77.9323,32523.0
2020-07-21 15:00:00,87.0,87.17,86.79,87.05,30842.0,77.9233,78.0756,77.7352,77.9681,30842.0
2020-07-21 15:30:00,87.05,87.19,86.4,86.78,141015.0,77.9681,78.0935,77.3859,77.7263,141015.0
2020-07-22 09:30:00,86.0,87.98,85.56,87.64,45708.0,77.0277,78.8011,76.6336,78.4966,45708.0
2020-07-22 10:00:00,87.75,87.75,87.11,87.52,64177.0,78.5951,78.5951,78.0219,78.3891,64177.0
2020-07-22 10:30:00,87.48,88.76,87.45,88.7,45436.0,78.3533,79.4997,78.3264,79.446,45436.0
2020-07-22 11:00:00,88.64,88.91,88.26,88.42,54859.0,79.3922,79.6341,79.0519,79.1952,54859.0
2020-07-22 11:30:00,88.44,88.45,87.73,88.11,29926.0,79.2131,79.2221,78.5772,78.9175,29926.0
2020-07-22 12:00:00,88.09,88.29,87.52,87.58,40023.0,78.8996,79.0788,78.3891,78.4428,40023.0
2020-07-22 12:30:00,87.56,87.6,87.15,87.31,40450.0,78.4249,78.4607,78.0577,78.201,40450.0
2020-07-22 13:00:00,87.28,87.54,87.17,87.52,38763.0,78.1741,78.407,78.0756,78.3891,38763.0
2020-07-22 13:30:00,87.53,87.56,87.18,87.45,51588.0,78.398,78.4249,78.0846,78.3264,51588.0
2020-07-22 14:00:00,87.41,87.53,86.65,86.73,45260.0,78.2906,78.398,77.6099,77.6815,45260.0
2020-07-22 14:30:00,86.71,87.35,86.55,87.33,44682.0,77.6636,78.2368,77.5203,78.2189,44682.0
2020-07-22 15:00:00,87.27,87.62,87.04,87.16,47800.0,78.1652,78.4787,77.9592,78.0666,47800.0
2020-07-22 15:30:00,87.19,87.69,87.11,87.62,68890.0,78.0935,78.5413,78.0219,78.4787,68890.0
2020-07-23 09:30:00,87.06,87.9,86.78,87.59,35337.0,77.9771,78.7294,77.7263,78.4518,35337.0
2020-07-23 10:00:00,87.5,87.8,86.94,87.22,45633.0,78.3712,78.6399,77.8696,78.1204,45633.0
2020-07-23 10:30:00,87.15,87.7,87.01,87.15,18598.0,78.0577,78.5503,77.9323,78.0577,18598.0
2020-07-23 11:00:00,87.14,87.6,87.13,87.48,16608.0,78.0487,78.4607,78.0398,78.3533,16608.0
2020-07-23 11:30:00,87.53,88.36,87.51,88.29,15263.0,78.398,79.1414,78.3801,79.0788,15263.0
2020-07-23 12:00:00,88.34,88.67,88.17,88.67,11948.0,79.1235,79.4191,78.9713,79.4191,11948.0
2020-07-23 12:30:00,88.57,88.74,88.06,88.06,24692.0,79.3295,79.4818,78.8727,78.8727,24692.0
2020-07-23 13:00:00,88.02,88.67,87.99,88.57,24029.0,78.8369,79.4191,78.81,79.3295,24029.0
2020-07-23 13:30:00,88.57,88.77,88.09,88.22,27464.0,79.3295,79.5087,78.8996,79.0161,27464.0
2020-07-23 14:00:00,88.2,88.24,87.55,87.93,37600.0,78.9981,79.034,78.416,78.7563,37600.0
2020-07-23 14:30:00,87.9,88.48,87.79,88.38,21419.0,78.7294,79.2489,78.6309,79.1594,21419.0
2020-07-23 15:00:00,88.48,88.83,88.38,88.66,35720.0,79.2489,79.5624,79.1594,79.4101,35720.0
2020-07-23 15:30:00,88.64,88.79,88.27,88.63,85703.0,79.3922,79.5266,79.0608,79.3833,85703.0
2020-07-24 09:30:00,88.93,89.91,88.27,88.32,48797.0,79.652,80.5297,79.0608,79.1056,48797.0
2020-07-24 10:00:00,88.39,88.75,88.1,88.4,34273.0,79.1683,79.4908,78.9086,79.1773,34273.0
2020-07-24 10:30:00,88.47,88.66,87.76,87.84,20981.0,79.24,79.4101,78.604,78.6757,20981.0
2020-07-24 11:00:00,87.82,87.88,87.04,87.15,27814.0,78.6578,78.7115,77.9592,78.0577,27814.0
2020-07-24 11:30:00,87.16,87.44,87.02,87.19,38526.0,78.0666,78.3174,77.9412,78.0935,38526.0
2020-07-24 12:00:00,87.27,87.89,87.27,87.64,20504.0,78.1652,78.7205,78.1652,78.4966,20504.0
2020-07-24 12:30:00,87.64,87.79,87.36,87.55,22056.0,78.4966,78.6309,78.2458,78.416,22056.0
2020-07-24 13:00:00,87.55,87.61,87.22,87.36,20823.0,78.416,78.4697,78.1204,78.2458,20823.0
2020-07-24 13:30:00,87.35,87.49,87.04,87.23,29819.0,78.2368,78.3622,77.9592,78.1293,29819.0
2020-07-24 14:00:00,87.25,87.26,87.04,87.08,32686.0,78.1473,78.1562,77.9592,77.995,32686.0
2020-07-24 14:30:00,87.19,87.45,87.06,87.3,18861.0,78.0935,78.3264,77.9771,78.192,18861.0
2020-07-24 15:00:00,87.24,87.36,87.04,87.11,25323.0,78.1383,78.2458,77.9592,78.0219,25323.0
2020-07-24 15:30:00,87.15,87.35,87.04,87.32,69557.0,78.0577,78.2368,77.9592,78.21,69557.0
2020-07-27 09:30:00,86.52,86.98,85.88,86.3,84126.0,77.4934,77.9054,76.9202,77.2964,84126.0
2020-07-27 10:00:00,86.28,86.83,85.67,86.67,43808.0,77.2785,77.7711,76.7321,77.6278,43808.0
2020-07-27 10:30:00,86.54,86.61,85.78,86.15,44719.0,77.5113,77.574,76.8306,77.162,44719.0
2020-07-27 11:00:00,86.13,86.41,86.05,86.2,33567.0,77.1441,77.3949,77.0724,77.2068,33567.0
2020-07-27 11:30:00,86.13,86.33,85.7,86.0,70542.0,77.1441,77.3232,76.759,77.0277,70542.0
2020-07-27 12:00:00,85.95,86.06,85.43,85.51,25424.0,76.9829,77.0814,76.5171,76.5888,25424.0
2020-07-27 12:30:00,85.5,85.61,84.85,85.45,59041.0,76.5798,76.6784,75.9976,76.535,59041.0
2020-07-27 13:00:00,85.45,85.49,85.13,85.36,19185.0,76.535,76.5709,76.2484,76.4544,19185.0
2020-07-27 13:30:00,85.3,85.62,85.25,85.54,25741.0,76.4007,76.6873,76.3559,76.6157,25741.0
2020-07-27 14:00:00,85.5,85.57,84.96,85.14,49955.0,76.5798,76.6425,76.0962,76.2574,49955.0
2020-07-27 14:30:00,85.21,85.24,84.79,84.96,38511.0,76.3201,76.347,75.9439,76.0962,38511.0
2020-07-27 15:00:00,84.95,85.19,84.78,85.07,47037.0,76.0872,76.3022,75.9349,76.1947,47037.0
2020-07-27 15:30:00,85.08,85.36,85.02,85.27,84231.0,76.2036,76.4544,76.1499,76.3738,84231.0
2020-07-28 09:30:00,84.99,85.7,84.96,85.26,52362.0,76.123,76.759,76.0962,76.3649,52362.0
2020-07-28 10:00:00,85.4,86.03,85.22,85.5,48710.0,76.4903,77.0545,76.329,76.5798,48710.0
2020-07-28 10:30:00,85.52,85.71,84.97,85.23,31816.0,76.5977,76.7679,76.1051,76.338,31816.0
2020-07-28 11:00:00,85.23,85.72,85.04,85.63,25424.0,76.338,76.7769,76.1678,76.6963,25424.0
2020-07-28 11:30:00,85.57,85.64,85.1,85.63,39044.0,76.6425,76.7052,76.2216,76.6963,39044.0
2020-07-28 12:00:00,85.72,85.94,85.31,85.38,33132.0,76.7769,76.9739,76.4097,76.4723,33132.0
2020-07-28 12:30:00,85.37,85.92,85.35,85.92,26894.0,76.4634,76.956,76.4455,76.956,26894.0
2020-07-28 13:00:00,85.89,86.35,85.86,86.35,54946.0,76.9291,77.3411,76.9023,77.3411,54946.0
2020-07-28 13:30:00,86.32,86.51,86.1,86.47,25419.0,77.3143,77.4845,77.1172,77.4486,25419.0
2020-07-28 14:00:00,86.45,86.85,86.38,86.43,28397.0,77.4307,77.789,77.368,77.4128,28397.0
2020-07-28 14:30:00,86.44,86.5,86.16,86.45,24857.0,77.4218,77.4755,77.171,77.4307,24857.0
2020-07-28 15:00:00,86.45,86.55,86.1,86.1,32037.0,77.4307,77.5203,77.1172,77.1172,32037.0
2020-07-28 15:30:00,86.12,86.35,86.04,86.17,224126.0,77.1351,77.3411,77.0635,77.1799,224126.0
2020-07-29 09:30:00,86.26,86.39,85.42,85.42,66439.0,77.2605,77.377,76.5082,76.5082,66439.0
2020-07-29 10:00:00,85.3,86.24,85.21,85.26,35228.0,76.4007,77.2426,76.3201,76.3649,35228.0
2020-07-29 10:30:00,85.2,85.35,84.08,84.34,36618.0,76.3111,76.4455,75.308,75.5409,36618.0
2020-07-29 11:00:00,84.33,85.33,84.32,85.33,37533.0,75.5319,76.4276,75.5229,76.4276,37533.0
2020-07-29 11:30:00,85.36,85.72,85.12,85.72,30236.0,76.4544,76.7769,76.2395,76.7769,30236.0
2020-07-29 12:00:00,85.7,86.86,85.7,86.74,43811.0,76.759,77.7979,76.759,77.6905,43811.0
2020-07-29 12:30:00,86.79,87.32,86.75,87.04,34773.0,77.7352,78.21,77.6994,77.9592,34773.0
2020-07-29 13:00:00,86.97,87.28,86.91,87.11,41782.0,77.8965,78.1741,77.8427,78.0219,41782.0
2020-07-29 13:30:00,87.12,87.34,86.6,86.88,39527.0,78.0308,78.2279,77.5651,77.8159,39527.0
2020-07-29 14:00:00,86.91,87.39,86.86,86.97,42445.0,77.8427,78.2726,77.7979,77.8965,42445.0
2020-07-29 14:30:00,86.97,87.37,86.57,87.11,47470.0,77.8965,78.2547,77.5382,78.0219,47470.0
2020-07-29 15:00:00,87.09,88.09,87.08,87.62,57027.0,78.0039,78.8996,77.995,78.4787,57027.0
2020-07-29 15:30:00,87.69,88.11,87.64,88.03,113940.0,78.5413,78.9175,78.4966,78.8459,113940.0
2020-07-30 09:30:00,86.13,86.13,84.5,84.6,36287.0,77.1441,77.1441,75.6842,75.7737,36287.0
2020-07-30 10:00:00,84.5,84.8,83.68,84.23,40103.0,75.6842,75.9529,74.9497,75.4423,40103.0
2020-07-30 10:30:00,84.31,84.96,84.31,84.84,21616.0,75.514,76.0962,75.514,75.9887,21616.0
2020-07-30 11:00:00,84.78,85.8,84.76,84.96,16119.0,75.9349,76.8485,75.917,76.0962,16119.0
2020-07-30 11:30:00,84.95,84.95,84.24,84.34,20461.0,76.0872,76.0872,75.4513,75.5409,20461.0
2020-07-30 12:00:00,84.38,84.42,83.92,84.17,31183.0,75.5767,75.6125,75.1647,75.3886,31183.0
2020-07-30 12:30:00,84.17,84.88,84.12,84.78,25170.0,75.3886,76.0245,75.3438,75.9349,25170.0
2020-07-30 13:00:00,84.78,84.98,84.46,84.51,18638.0,75.9349,76.1141,75.6483,75.6931,18638.0
2020-07-30 13:30:00,84.52,84.85,84.25,84.26,27397.0,75.7021,75.9976,75.4602,75.4692,27397.0
2020-07-30 14:00:00,84.28,84.63,84.16,84.39,28077.0,75.4871,75.8006,75.3796,75.5856,28077.0
2020-07-30 14:30:00,84.38,84.51,84.2,84.36,22774.0,75.5767,75.6931,75.4155,75.5588,22774.0
2020-07-30 15:00:00,84.32,84.69,84.2,84.58,35164.0,75.5229,75.8543,75.4155,75.7558,35164.0
2020-07-30 15:30:00,84.56,84.66,84.09,84.31,116078.0,75.7379,75.8275,75.3169,75.514,116078.0
2020-07-31 09:30:00,84.4,84.4,83.26,83.81,33000.0,75.5946,75.5946,74.5735,75.0661,33000.0
2020-07-31 10:00:00,83.63,84.32,83.08,83.31,19690.0,74.9049,75.5229,74.4123,74.6183,19690.0
2020-07-31 10:30:00,83.32,83.65,83.11,83.65,19622.0,74.6273,74.9228,74.4392,74.9228,19622.0
2020-07-31 11:00:00,83.73,83.98,83.41,83.93,15942.0,74.9945,75.2184,74.7079,75.1736,15942.0
2020-07-31 11:30:00,83.97,84.02,83.4,83.5,11001.0,75.2095,75.2542,74.6989,74.7885,11001.0
2020-07-31 12:00:00,83.53,83.82,83.25,83.8,10514.0,74.8154,75.0751,74.5646,75.0572,10514.0
2020-07-31 12:30:00,83.81,83.82,83.21,83.32,10423.0,75.0661,75.0751,74.5287,74.6273,10423.0
2020-07-31 13:00:00,83.35,83.99,83.31,83.99,10713.0,74.6541,75.2274,74.6183,75.2274,10713.0
2020-07-31 13:30:00,84.06,84.24,83.81,84.12,12289.0,75.2901,75.4513,75.0661,75.3438,12289.0
2020-07-31 14:00:00,84.21,84.43,84.04,84.31,12979.0,75.4244,75.6215,75.2722,75.514,12979.0
2020-07-31 14:30:00,84.34,84.48,84.15,84.48,16823.0,75.5409,75.6662,75.3707,75.6662,16823.0
2020-07-31 15:00:00,84.49,84.77,84.22,84.77,18628.0,75.6752,75.926,75.4334,75.926,18628.0
2020-07-31 15:30:00,84.77,85.43,84.57,85.34,83914.0,75.926,76.5171,75.7469,76.4365,83914.0
2020-08-03 09:30:00,85.67,85.87,84.36,85.8,20234.0,76.7321,76.9112,75.5588,76.8485,20234.0
2020-08-03 10:00:00,85.84,86.71,85.83,86.51,11131.0,76.8844,77.6636,76.8754,77.4845,11131.0
2020-08-03 10:30:00,86.55,86.66,85.64,86.01,13866.0,77.5203,77.6188,76.7052,77.0366,13866.0
2020-08-03 11:00:00,85.99,86.04,85.6,85.72,25564.0,77.0187,77.0635,76.6694,76.7769,25564.0
2020-08-03 11:30:00,85.76,86.55,85.76,86.21,15603.0,76.8127,77.5203,76.8127,77.2158,15603.0
2020-08-03 12:00:00,86.3,86.6,86.12,86.26,19187.0,77.2964,77.5651,77.1351,77.2605,19187.0
2020-08-03 12:30:00,86.15,86.63,86.06,86.06,14462.0,77.162,77.5919,77.0814,77.0814,14462.0
2020-08-03 13:00:00,86.07,86.08,85.64,85.94,15472.0,77.0904,77.0993,76.7052,76.9739,15472.0
2020-08-03 13:30:00,85.88,85.94,85.68,85.8,15663.0,76.9202,76.9739,76.7411,76.8485,15663.0
2020-08-03 14:00:00,85.77,86.0,85.63,85.89,16246.0,76.8217,77.0277,76.6963,76.9291,16246.0
2020-08-03 14:30:00,85.87,86.16,85.62,86.02,12780.0,76.9112,77.171,76.6873,77.0456,12780.0
2020-08-03 15:00:00,86.07,86.07,85.59,85.7,20263.0,77.0904,77.0904,76.6604,76.759,20263.0
2020-08-03 15:30:00,85.68,85.76,84.8,85.09,89668.0,76.7411,76.8127,75.9529,76.2126,89668.0
2020-08-04 09:30:00,85.02,86.09,84.25,85.15,23953.0,76.1499,77.1083,75.4602,76.2663,23953.0
2020-08-04 10:00:00,85.29,85.93,84.96,85.17,33830.0,76.3917,76.965,76.0962,76.2843,33830.0
2020-08-04 10:30:00,85.13,85.36,84.89,84.98,29839.0,76.2484,76.4544,76.0335,76.1141,29839.0
2020-08-04 11:00:00,85.05,85.72,84.87,85.7,28181.0,76.1768,76.7769,76.0156,76.759,28181.0
2020-08-04 11:30:00,85.66,85.67,85.13,85.27,17969.0,76.7231,76.7321,76.2484,76.3738,17969.0
2020-08-04 12:00:00,85.26,85.4,84.97,85.08,19476.0,76.3649,76.4903,76.1051,76.2036,19476.0
2020-08-04 12:30:00,85.08,85.45,85.03,85.16,13908.0,76.2036,76.535,76.1589,76.2753,13908.0
2020-08-04 13:00:00,85.17,85.35,85.12,85.3,13579.0,76.2843,76.4455,76.2395,76.4007,13579.0
2020-08-04 13:30:00,85.25,85.4,85.03,85.35,12294.0,76.3559,76.4903,76.1589,76.4455,12294.0
2020-08-04 14:00:00,85.41,85.43,84.96,84.99,18531.0,76.4992,76.5171,76.0962,76.123,18531.0
2020-08-04 14:30:00,85.02,85.16,84.81,85.06,23407.0,76.1499,76.2753,75.9618,76.1857,23407.0
2020-08-04 15:00:00,85.09,85.39,84.89,85.35,40015.0,76.2126,76.4813,76.0335,76.4455,40015.0
2020-08-04 15:30:00,85.34,85.39,84.6,84.79,115446.0,76.4365,76.4813,75.7737,75.9439,115446.0
2020-08-05 09:30:00,91.0,95.64,90.23,95.14,350593.0,81.506,85.6619,80.8164,85.2141,350593.0
2020-08-05 10:00:00,95.15,96.45,94.53,94.95,126569.0,85.2231,86.3874,84.6677,85.0439,126569.0
2020-08-05 10:30:00,94.94,95.8,94.63,94.7,66692.0,85.035,85.8052,84.7573,84.82,66692.0
2020-08-05 11:00:00,94.6,96.5,94.56,96.08,67079.0,84.7304,86.4322,84.6946,86.056,67079.0
2020-08-05 11:30:00,95.98,96.17,94.94,95.04,23568.0,85.9665,86.1366,85.035,85.1245,23568.0
2020-08-05 12:00:00,95.15,95.36,94.62,95.36,77730.0,85.2231,85.4111,84.7483,85.4111,77730.0
2020-08-05 12:30:00,95.36,95.75,95.2,95.5,25375.0,85.4111,85.7605,85.2678,85.5365,25375.0
2020-08-05 13:00:00,95.39,95.47,94.61,94.8,53150.0,85.438,85.5097,84.7394,84.9096,53150.0
2020-08-05 13:30:00,94.75,95.32,94.72,94.83,56957.0,84.8648,85.3753,84.8379,84.9364,56957.0
2020-08-05 14:00:00,94.88,95.38,94.81,95.12,28185.0,84.9812,85.4291,84.9185,85.1962,28185.0
2020-08-05 14:30:00,95.17,95.45,95.02,95.04,26042.0,85.241,85.4918,85.1066,85.1245,26042.0
2020-08-05 15:00:00,95.06,95.61,95.06,95.45,35020.0,85.1424,85.6351,85.1424,85.4918,35020.0
2020-08-05 15:30:00,95.5,95.58,94.39,94.77,168191.0,85.5365,85.6082,84.5423,84.8827,168191.0
2020-08-06 09:30:00,94.0,94.36,91.49,91.57,69636.0,84.193,84.5155,81.9449,82.0166,69636.0
2020-08-06 10:00:00,91.56,91.92,91.23,91.88,31131.0,82.0076,82.33,81.712,82.2942,31131.0
2020-08-06 10:30:00,91.83,92.01,90.7,91.15,38712.0,82.2494,82.4106,81.2373,81.6404,38712.0
2020-08-06 11:00:00,91.16,91.3,90.34,90.34,29811.0,81.6493,81.7747,80.9149,80.9149,29811.0
2020-08-06 11:30:00,90.27,91.16,90.0,91.01,51469.0,80.8522,81.6493,80.6103,81.515,51469.0
2020-08-06 12:00:00,91.09,91.23,90.45,90.71,34550.0,81.5866,81.712,81.0134,81.2463,34550.0
2020-08-06 12:30:00,90.7,90.74,90.05,90.15,26451.0,81.2373,81.2731,80.6551,80.7447,26451.0
2020-08-06 13:00:00,90.17,91.48,90.16,90.42,33492.0,80.7626,81.9359,80.7537,80.9865,33492.0
2020-08-06 13:30:00,90.5,90.52,90.05,90.09,24352.0,81.0582,81.0761,80.6551,80.691,24352.0
2020-08-06 14:00:00,90.15,90.42,89.66,89.73,33589.0,80.7447,80.9865,80.3058,80.3685,33589.0
2020-08-06 14:30:00,89.76,90.16,89.68,89.86,33681.0,80.3954,80.7537,80.3237,80.485,33681.0
2020-08-06 15:00:00,89.84,90.07,88.64,89.13,59265.0,80.467,80.673,79.3922,79.8311,59265.0
2020-08-06 15:30:00,89.11,90.01,88.93,89.07,177133.0,79.8132,80.6193,79.652,79.7774,177133.0
2020-08-07 09:30:00,88.32,89.09,87.79,88.79,28556.0,79.1056,79.7953,78.6309,79.5266,28556.0
2020-08-07 10:00:00,88.67,89.35,88.24,88.46,19572.0,79.4191,80.0282,79.034,79.231,19572.0
2020-08-07 10:30:00,88.56,88.97,88.3,88.5,26692.0,79.3206,79.6878,79.0877,79.2668,26692.0
2020-08-07 11:00:00,88.49,89.33,88.43,89.32,26756.0,79.2579,80.0102,79.2041,80.0013,26756.0
2020-08-07 11:30:00,89.48,89.69,89.1,89.27,11788.0,80.1446,80.3327,79.8042,79.9565,11788.0
2020-08-07 12:00:00,89.31,89.81,89.23,89.73,16329.0,79.9923,80.4402,79.9207,80.3685,16329.0
2020-08-07 12:30:00,89.73,90.84,89.7,90.71,24150.0,80.3685,81.3627,80.3416,81.2463,24150.0
2020-08-07 13:00:00,90.83,91.53,90.71,91.52,19736.0,81.3538,81.9807,81.2463,81.9718,19736.0
2020-08-07 13:30:00,91.52,92.13,91.34,91.53,37426.0,81.9718,82.5181,81.8105,81.9807,37426.0
2020-08-07 14:00:00,91.62,91.7,90.86,91.16,19000.0,82.0613,82.133,81.3806,81.6493,19000.0
2020-08-07 14:30:00,91.13,91.47,91.03,91.26,12578.0,81.6225,81.927,81.5329,81.7389,12578.0
2020-08-07 15:00:00,91.22,92.01,91.2,91.62,28909.0,81.7031,82.4106,81.6852,82.0613,28909.0
2020-08-07 15:30:00,91.64,92.09,91.55,92.02,76737.0,82.0792,82.4823,81.9986,82.4196,76737.0
2020-08-10 09:30:00,92.85,93.47,92.44,92.52,15505.0,83.163,83.7183,82.7958,82.8674,15505.0
2020-08-10 10:00:00,92.53,93.38,92.43,93.18,21466.0,82.8764,83.6377,82.7868,83.4586,21466.0
2020-08-10 10:30:00,93.23,93.28,92.46,92.55,33418.0,83.5034,83.5481,82.8137,82.8943,33418.0
2020-08-10 11:00:00,92.44,93.97,92.43,93.86,30162.0,82.7958,84.1662,82.7868,84.0676,30162.0
2020-08-10 11:30:00,93.81,94.6,93.72,94.05,33325.0,84.0229,84.7304,83.9422,84.2378,33325.0
2020-08-10 12:00:00,93.96,94.28,93.85,94.09,19550.0,84.1572,84.4438,84.0587,84.2736,19550.0
2020-08-10 12:30:00,94.05,94.06,93.07,93.95,23271.0,84.2378,84.2468,83.3601,84.1482,23271.0
2020-08-10 13:00:00,93.86,93.93,93.25,93.38,14541.0,84.0676,84.1303,83.5213,83.6377,14541.0
2020-08-10 13:30:00,93.54,93.86,93.49,93.79,14554.0,83.781,84.0676,83.7362,84.0049,14554.0
2020-08-10 14:00:00,93.84,93.84,93.3,93.43,17039.0,84.0497,84.0497,83.5661,83.6825,17039.0
2020-08-10 14:30:00,93.38,93.69,93.33,93.51,11157.0,83.6377,83.9154,83.5929,83.7542,11157.0
2020-08-10 15:00:00,93.51,94.56,93.44,94.48,28949.0,83.7542,84.6946,83.6915,84.623,28949.0
2020-08-10 15:30:00,94.45,94.73,94.22,94.62,89952.0,84.5961,84.8469,84.3901,84.7483,89952.0
2020-08-11 09:30:00,97.05,98.92,95.65,98.0,59609.0,86.9248,88.5997,85.6709,87.7757,59609.0
2020-08-11 10:00:00,98.0,98.34,97.49,97.77,25017.0,87.7757,88.0802,87.3189,87.5697,25017.0
2020-08-11 10:30:00,97.89,98.41,97.59,97.8,19734.0,87.6772,88.1429,87.4085,87.5966,19734.0
2020-08-11 11:00:00,97.94,98.39,96.84,96.85,56726.0,87.722,88.125,86.7367,86.7457,56726.0
2020-08-11 11:30:00,96.86,97.56,96.79,97.39,24176.0,86.7546,87.3816,86.692,87.2294,24176.0
2020-08-11 12:00:00,97.38,97.38,96.21,96.38,10756.0,87.2204,87.2204,86.1725,86.3247,10756.0
2020-08-11 12:30:00,96.44,96.46,95.96,96.39,16228.0,86.3785,86.3964,85.9485,86.3337,16228.0
2020-08-11 13:00:00,96.45,97.58,96.34,97.37,17241.0,86.3874,87.3995,86.2889,87.2114,17241.0
2020-08-11 13:30:00,97.35,98.38,97.29,98.32,27327.0,87.1935,88.1161,87.1398,88.0623,27327.0
2020-08-11 14:00:00,98.27,98.67,98.21,98.21,35367.0,88.0175,88.3758,87.9638,87.9638,35367.0
2020-08-11 14:30:00,98.23,98.42,97.96,98.39,29180.0,87.9817,88.1519,87.7399,88.125,29180.0
2020-08-11 15:00:00,98.36,98.58,96.95,97.16,32746.0,88.0982,88.2952,86.8353,87.0233,32746.0
2020-08-11 15:30:00,97.12,97.26,95.81,96.02,93556.0,86.9875,87.1129,85.8142,86.0023,93556.0
2020-08-12 09:30:00,97.99,98.09,96.33,96.41,22188.0,87.7668,87.8563,86.2799,86.3516,22188.0
2020-08-12 10:00:00,96.1,96.73,95.96,96.51,24577.0,86.0739,86.6382,85.9485,86.4412,24577.0
2020-08-12 10:30:00,96.71,97.06,96.31,96.82,33774.0,86.6203,86.9338,86.262,86.7188,33774.0
2020-08-12 11:00:00,96.73,97.04,95.97,96.18,21330.0,86.6382,86.9159,85.9575,86.1456,21330.0
2020-08-12 11:30:00,96.14,96.49,94.81,95.08,17892.0,86.1098,86.4232,84.9185,85.1604,17892.0
2020-08-12 12:00:00,94.97,95.14,94.23,95.0,19569.0,85.0618,85.2141,84.399,85.0887,19569.0
2020-08-12 12:30:00,95.08,95.63,94.92,94.92,17915.0,85.1604,85.653,85.017,85.017,17915.0
2020-08-12 13:00:00,94.75,94.79,94.2,94.78,19032.0,84.8648,84.9006,84.3722,84.8917,19032.0
2020-08-12 13:30:00,94.77,94.98,94.53,94.66,11843.0,84.8827,85.0708,84.6677,84.7842,11843.0
2020-08-12 14:00:00,94.64,94.91,94.46,94.85,14888.0,84.7663,85.0081,84.605,84.9543,14888.0
2020-08-12 14:30:00,94.82,95.35,94.82,95.33,22527.0,84.9275,85.4022,84.9275,85.3843,22527.0
2020-08-12 15:00:00,95.23,95.74,95.05,95.66,24640.0,85.2947,85.7515,85.1335,85.6798,24640.0
2020-08-12 15:30:00,95.62,95.68,95.12,95.33,87625.0,85.644,85.6978,85.1962,85.3843,87625.0
2020-08-13 09:30:00,93.42,94.74,93.12,94.2,19455.0,84.2938,85.4849,84.0231,84.9976,19455.0
2020-08-13 10:00:00,93.9,94.69,93.9,94.22,14581.0,84.7269,85.4397,84.7269,85.0157,14581.0
2020-08-13 10:30:00,93.7,93.79,92.82,93.16,17887.0,84.5465,84.6277,83.7524,84.0592,17887.0
2020-08-13 11:00:00,93.26,93.35,92.67,93.0,69082.0,84.1494,84.2306,83.6171,83.9148,69082.0
2020-08-13 11:30:00,92.91,93.71,92.63,93.57,16359.0,83.8336,84.5555,83.581,84.4292,16359.0
2020-08-13 12:00:00,93.65,93.68,93.41,93.6,7481.0,84.5013,84.5284,84.2848,84.4562,7481.0
2020-08-13 12:30:00,93.61,94.01,93.61,93.94,11541.0,84.4652,84.8262,84.4652,84.763,11541.0
2020-08-13 13:00:00,94.03,94.36,93.85,94.36,8597.0,84.8442,85.142,84.6818,85.142,8597.0
2020-08-13 13:30:00,94.4,94.6,94.2,94.38,18250.0,85.1781,85.3585,84.9976,85.16,18250.0
2020-08-13 14:00:00,94.4,94.68,94.25,94.48,13103.0,85.1781,85.4307,85.0427,85.2503,13103.0
2020-08-13 14:30:00,94.39,94.61,94.2,94.37,30973.0,85.169,85.3676,84.9976,85.151,30973.0
2020-08-13 15:00:00,94.37,94.6,94.23,94.53,23226.0,85.151,85.3585,85.0247,85.2954,23226.0
2020-08-13 15:30:00,94.54,94.69,94.3,94.51,43773.0,85.3044,85.4397,85.0878,85.2773,43773.0
2020-08-14 09:30:00,93.45,94.48,93.13,94.2,26050.0,84.3209,85.2503,84.0321,84.9976,26050.0
2020-08-14 10:00:00,94.49,95.85,94.43,95.82,11365.0,85.2593,86.4864,85.2051,86.4593,11365.0
2020-08-14 10:30:00,95.93,96.06,95.42,95.91,18076.0,86.5586,86.6759,86.0984,86.5406,18076.0
2020-08-14 11:00:00,95.69,95.78,95.41,95.44,6397.0,86.342,86.4233,86.0894,86.1165,6397.0
2020-08-14 11:30:00,95.47,95.87,95.29,95.86,9392.0,86.1435,86.5045,85.9811,86.4954,9392.0
2020-08-14 12:00:00,95.84,95.96,95.53,95.54,6295.0,86.4774,86.5857,86.1977,86.2067,6295.0
2020-08-14 12:30:00,95.61,95.64,95.05,95.13,4132.0,86.2699,86.2969,85.7646,85.8368,4132.0
2020-08-14 13:00:00,95.25,95.44,94.94,95.09,3567.0,85.945,86.1165,85.6653,85.8007,3567.0
2020-08-14 13:30:00,95.3,95.9,95.21,95.58,4100.0,85.9901,86.5315,85.9089,86.2428,4100.0
2020-08-14 14:00:00,95.7,95.75,95.46,95.53,6935.0,86.3511,86.3962,86.1345,86.1977,6935.0
2020-08-14 14:30:00,95.38,95.44,95.0,95.15,6329.0,86.0623,86.1165,85.7195,85.8548,6329.0
2020-08-14 15:00:00,95.09,95.26,95.0,95.15,12761.0,85.8007,85.9541,85.7195,85.8548,12761.0
2020-08-14 15:30:00,95.11,95.4,95.0,95.4,36277.0,85.8187,86.0804,85.7195,86.0804,36277.0
2020-08-17 09:30:00,95.58,95.9,94.47,94.56,64748.0,86.2428,86.5315,85.2412,85.3224,64748.0
2020-08-17 10:00:00,94.67,95.41,94.14,95.07,37047.0,85.4217,86.0894,84.9435,85.7826,37047.0
2020-08-17 10:30:00,95.02,95.32,94.67,94.96,52938.0,85.7375,86.0082,85.4217,85.6834,52938.0
2020-08-17 11:00:00,94.98,95.27,94.71,95.11,38093.0,85.7014,85.9631,85.4578,85.8187,38093.0
2020-08-17 11:30:00,95.1,95.37,94.98,95.3,19627.0,85.8097,86.0533,85.7014,85.9901,19627.0
2020-08-17 12:00:00,95.35,95.65,95.28,95.38,18246.0,86.0353,86.306,85.9721,86.0623,18246.0
2020-08-17 12:30:00,95.36,95.65,95.08,95.23,25322.0,86.0443,86.306,85.7916,85.927,25322.0
2020-08-17 13:00:00,95.23,95.31,95.0,95.06,15074.0,85.927,85.9992,85.7195,85.7736,15074.0
2020-08-17 13:30:00,95.06,95.43,95.05,95.31,34655.0,85.7736,86.1074,85.7646,85.9992,34655.0
2020-08-17 14:00:00,95.31,95.45,95.0,95.33,42578.0,85.9992,86.1255,85.7195,86.0172,42578.0
2020-08-17 14:30:00,95.31,95.4,95.03,95.19,31217.0,85.9992,86.0804,85.7465,85.8909,31217.0
2020-08-17 15:00:00,95.19,95.34,94.96,95.0,58775.0,85.8909,86.0262,85.6834,85.7195,58775.0
2020-08-17 15:30:00,95.0,95.14,94.33,94.4,140760.0,85.7195,85.8458,85.1149,85.1781,140760.0
2020-08-18 09:30:00,94.29,94.6,93.11,93.69,21314.0,85.0788,85.3585,84.0141,84.5374,21314.0
2020-08-18 10:00:00,93.71,94.7,93.46,93.73,27736.0,84.5555,85.4488,84.3299,84.5735,27736.0
2020-08-18 10:30:00,93.92,93.97,93.19,93.75,16499.0,84.745,84.7901,84.0863,84.5916,16499.0
2020-08-18 11:00:00,93.83,94.48,93.83,94.27,8628.0,84.6638,85.2503,84.6638,85.0608,8628.0
2020-08-18 11:30:00,94.32,94.33,93.79,93.82,8599.0,85.1059,85.1149,84.6277,84.6547,8599.0
2020-08-18 12:00:00,93.89,93.89,93.2,93.23,9639.0,84.7179,84.7179,84.0953,84.1224,9639.0
2020-08-18 12:30:00,93.29,93.59,93.06,93.34,11152.0,84.1765,84.4472,83.969,84.2216,11152.0
2020-08-18 13:00:00,93.34,93.5,93.26,93.26,8218.0,84.2216,84.366,84.1494,84.1494,8218.0
2020-08-18 13:30:00,93.24,93.43,93.1,93.1,17924.0,84.1314,84.3028,84.0051,84.0051,17924.0
2020-08-18 14:00:00,93.15,93.38,93.07,93.09,18218.0,84.0502,84.2577,83.978,83.996,18218.0
2020-08-18 14:30:00,93.06,93.06,92.74,92.89,8405.0,83.969,83.969,83.6802,83.8156,8405.0
2020-08-18 15:00:00,92.86,93.0,92.47,92.62,19757.0,83.7885,83.9148,83.4366,83.572,19757.0
2020-08-18 15:30:00,92.6,92.65,91.98,92.25,65377.0,83.5539,83.599,82.9945,83.2381,65377.0
2020-08-19 09:30:00,92.38,93.88,91.72,93.51,12366.0,83.3554,84.7089,82.7599,84.375,12366.0
2020-08-19 10:00:00,93.45,93.67,92.36,92.77,8724.0,84.3209,84.5194,83.3374,83.7073,8724.0
2020-08-19 10:30:00,92.85,93.23,92.73,92.98,4665.0,83.7795,84.1224,83.6712,83.8968,4665.0
2020-08-19 11:00:00,92.99,92.99,92.43,92.93,4870.0,83.9058,83.9058,83.4005,83.8517,4870.0
2020-08-19 11:30:00,92.84,93.05,92.49,92.52,4964.0,83.7705,83.9599,83.4547,83.4817,4964.0
2020-08-19 12:00:00,92.38,92.52,92.31,92.4,4032.0,83.3554,83.4817,83.2922,83.3734,4032.0
2020-08-19 12:30:00,92.45,92.72,92.07,92.13,12176.0,83.4186,83.6622,83.0757,83.1298,12176.0
2020-08-19 13:00:00,92.25,92.87,92.25,92.7,5476.0,83.2381,83.7975,83.2381,83.6441,5476.0
2020-08-19 13:30:00,92.65,92.94,92.58,92.84,5980.0,83.599,83.8607,83.5359,83.7705,5980.0
2020-08-19 14:00:00,92.9,93.46,92.78,93.06,10372.0,83.8246,84.3299,83.7163,83.969,10372.0
2020-08-19 14:30:00,93.18,93.23,92.82,93.04,8580.0,84.0772,84.1224,83.7524,83.9509,8580.0
2020-08-19 15:00:00,93.09,93.34,93.0,93.12,13672.0,83.996,84.2216,83.9148,84.0231,13672.0
2020-08-19 15:30:00,93.15,93.23,92.6,93.16,90043.0,84.0502,84.1224,83.5539,84.0592,90043.0
2020-08-20 09:30:00,91.76,92.33,91.13,91.53,27394.0,82.796,83.3103,82.2275,82.5884,27394.0
2020-08-20 10:00:00,91.55,92.63,91.47,92.26,13248.0,82.6065,83.581,82.5343,83.2471,13248.0
2020-08-20 10:30:00,92.12,92.2,91.32,91.32,5850.0,83.1208,83.193,82.399,82.399,5850.0
2020-08-20 11:00:00,91.37,91.84,91.36,91.71,12804.0,82.4441,82.8682,82.435,82.7509,12804.0
2020-08-20 11:30:00,91.58,91.97,91.53,91.87,5009.0,82.6336,82.9855,82.5884,82.8952,5009.0
2020-08-20 12:00:00,91.87,92.05,91.76,92.04,5361.0,82.8952,83.0576,82.796,83.0486,5361.0
2020-08-20 12:30:00,91.99,92.24,91.92,92.1,4441.0,83.0035,83.2291,82.9403,83.1028,4441.0
2020-08-20 13:00:00,92.17,92.3,91.83,92.3,13316.0,83.1659,83.2832,82.8591,83.2832,13316.0
2020-08-20 13:30:00,92.26,92.43,91.82,91.83,6228.0,83.2471,83.4005,82.8501,82.8591,6228.0
2020-08-20 14:00:00,91.83,92.12,91.75,91.95,11006.0,82.8591,83.1208,82.7869,82.9674,11006.0
2020-08-20 14:30:00,91.9,92.27,91.85,92.18,9607.0,82.9223,83.2561,82.8772,83.1749,9607.0
2020-08-20 15:00:00,92.19,92.44,91.95,91.98,10800.0,83.184,83.4095,82.9674,82.9945,10800.0
2020-08-20 15:30:00,92.0,92.21,91.82,92.07,57838.0,83.0125,83.202,82.8501,83.0757,57838.0
2020-08-21 09:30:00,91.65,92.35,91.63,92.12,8829.0,82.6967,83.3283,82.6787,83.1208,8829.0
2020-08-21 10:00:00,92.15,92.25,90.79,91.26,17412.0,83.1479,83.2381,81.9207,82.3448,17412.0
2020-08-21 10:30:00,91.11,92.03,91.11,91.58,32168.0,82.2095,83.0396,82.2095,82.6336,32168.0
2020-08-21 11:00:00,91.68,91.86,91.31,91.6,11184.0,82.7238,82.8862,82.3899,82.6516,11184.0
2020-08-21 11:30:00,91.62,91.79,91.4,91.57,24143.0,82.6696,82.823,82.4711,82.6245,24143.0
2020-08-21 12:00:00,91.59,91.64,91.26,91.26,16934.0,82.6426,82.6877,82.3448,82.3448,16934.0
2020-08-21 12:30:00,91.18,91.6,91.0,91.0,38253.0,82.2726,82.6516,82.1102,82.1102,38253.0
2020-08-21 13:00:00,90.8,91.1,90.73,91.0,9211.0,81.9298,82.2004,81.8666,82.1102,9211.0
2020-08-21 13:30:00,91.01,91.21,90.98,91.08,8087.0,82.1192,82.2997,82.0922,82.1824,8087.0
2020-08-21 14:00:00,91.13,91.18,90.85,91.05,14327.0,82.2275,82.2726,81.9749,82.1553,14327.0
2020-08-21 14:30:00,91.05,91.12,90.78,90.82,10439.0,82.1553,82.2185,81.9117,81.9478,10439.0
2020-08-21 15:00:00,90.78,90.81,90.37,90.43,8537.0,81.9117,81.9388,81.5418,81.5959,8537.0
2020-08-21 15:30:00,90.4,90.59,90.27,90.35,24481.0,81.5688,81.7403,81.4515,81.5237,24481.0
2020-08-24 09:30:00,90.62,91.83,90.5,91.8,15215.0,81.7673,82.8591,81.6591,82.8321,15215.0
2020-08-24 10:00:00,91.85,92.92,91.85,92.73,6754.0,82.8772,83.8426,82.8772,83.6712,6754.0
2020-08-24 10:30:00,92.94,93.31,92.73,93.03,32894.0,83.8607,84.1945,83.6712,83.9419,32894.0
2020-08-24 11:00:00,92.94,93.05,92.46,92.94,12474.0,83.8607,83.9599,83.4276,83.8607,12474.0
2020-08-24 11:30:00,92.97,93.01,92.69,92.86,13097.0,83.8878,83.9239,83.6351,83.7885,13097.0
2020-08-24 12:00:00,92.86,93.2,92.68,92.92,20072.0,83.7885,84.0953,83.6261,83.8426,20072.0
2020-08-24 12:30:00,92.93,93.31,92.89,93.2,18167.0,83.8517,84.1945,83.8156,84.0953,18167.0
2020-08-24 13:00:00,93.16,93.29,92.81,93.29,6492.0,84.0592,84.1765,83.7434,84.1765,6492.0
2020-08-24 13:30:00,93.3,93.39,92.95,93.01,4239.0,84.1855,84.2667,83.8697,83.9239,4239.0
2020-08-24 14:00:00,93.05,94.0,93.02,93.98,8875.0,83.9599,84.8171,83.9329,84.7991,8875.0
2020-08-24 14:30:00,93.92,94.13,93.77,93.99,7958.0,84.745,84.9344,84.6096,84.8081,7958.0
2020-08-24 15:00:00,93.97,94.66,93.83,94.61,11917.0,84.7901,85.4127,84.6638,85.3676,11917.0
2020-08-24 15:30:00,94.62,95.13,94.45,94.95,80771.0,85.3766,85.8368,85.2232,85.6743,80771.0
2020-08-25 09:30:00,96.0,96.62,94.6,95.98,16091.0,86.6218,87.1812,85.3585,86.6037,16091.0
2020-08-25 10:00:00,96.15,96.15,94.66,94.72,14471.0,86.7571,86.7571,85.4127,85.4668,14471.0
2020-08-25 10:30:00,94.49,94.58,94.06,94.11,4907.0,85.2593,85.3405,84.8713,84.9164,4907.0
2020-08-25 11:00:00,94.17,94.21,93.59,93.92,9521.0,84.9705,85.0066,84.4472,84.745,9521.0
2020-08-25 11:30:00,94.01,94.12,93.54,93.54,8337.0,84.8262,84.9254,84.4021,84.4021,8337.0
2020-08-25 12:00:00,93.34,93.88,93.28,93.65,11135.0,84.2216,84.7089,84.1675,84.5013,11135.0
2020-08-25 12:30:00,93.6,93.99,93.44,93.79,8470.0,84.4562,84.8081,84.3119,84.6277,8470.0
2020-08-25 13:00:00,93.64,93.93,93.6,93.84,6985.0,84.4923,84.754,84.4562,84.6728,6985.0
2020-08-25 13:30:00,93.86,94.2,93.78,93.78,11490.0,84.6908,84.9976,84.6186,84.6186,11490.0
2020-08-25 14:00:00,93.78,93.92,93.58,93.88,7693.0,84.6186,84.745,84.4382,84.7089,7693.0
2020-08-25 14:30:00,93.74,93.86,93.5,93.66,13486.0,84.5825,84.6908,84.366,84.5104,13486.0
2020-08-25 15:00:00,93.58,93.63,93.24,93.53,18176.0,84.4382,84.4833,84.1314,84.3931,18176.0
2020-08-25 15:30:00,93.53,93.92,93.53,93.89,40133.0,84.3931,84.745,84.3931,84.7179,40133.0
2020-08-26 09:30:00,94.26,94.3,93.01,93.91,20836.0,85.0517,85.0878,83.9239,84.7359,20836.0
2020-08-26 10:00:00,94.01,94.54,93.17,93.39,15369.0,84.8262,85.3044,84.0682,84.2667,15369.0
2020-08-26 10:30:00,93.32,93.57,92.85,93.12,12837.0,84.2036,84.4292,83.7795,84.0231,12837.0
2020-08-26 11:00:00,93.0,93.34,92.76,93.0,3719.0,83.9148,84.2216,83.6983,83.9148,3719.0
2020-08-26 11:30:00,92.9,92.98,92.32,92.84,9190.0,83.8246,83.8968,83.3013,83.7705,9190.0
2020-08-26 12:00:00,92.88,93.01,92.67,92.96,3655.0,83.8066,83.9239,83.6171,83.8787,3655.0
2020-08-26 12:30:00,92.96,93.25,92.88,93.09,4431.0,83.8787,84.1404,83.8066,83.996,4431.0
2020-08-26 13:00:00,93.03,93.09,92.67,92.8,4359.0,83.9419,83.996,83.6171,83.7344,4359.0
2020-08-26 13:30:00,92.68,92.78,92.12,92.23,9306.0,83.6261,83.7163,83.1208,83.2201,9306.0
2020-08-26 14:00:00,92.28,92.63,92.27,92.56,10176.0,83.2652,83.581,83.2561,83.5178,10176.0
2020-08-26 14:30:00,92.56,92.82,92.31,92.5,23797.0,83.5178,83.7524,83.2922,83.4637,23797.0
2020-08-26 15:00:00,92.48,92.75,92.36,92.49,11907.0,83.4456,83.6893,83.3374,83.4547,11907.0
2020-08-26 15:30:00,92.47,92.47,91.85,92.05,52064.0,83.4366,83.4366,82.8772,83.0576,52064.0
2020-08-27 09:30:00,92.37,94.25,92.31,94.25,33736.0,83.3464,85.0427,83.2922,85.0427,33736.0
2020-08-27 10:00:00,94.43,95.0,93.96,94.26,35120.0,85.2051,85.7195,84.7811,85.0517,35120.0
2020-08-27 10:30:00,94.09,94.37,93.67,94.0,11591.0,84.8984,85.151,84.5194,84.8171,11591.0
2020-08-27 11:00:00,94.01,94.01,93.19,93.4,8258.0,84.8262,84.8262,84.0863,84.2758,8258.0
2020-08-27 11:30:00,93.48,93.58,93.29,93.58,12535.0,84.3479,84.4382,84.1765,84.4382,12535.0
2020-08-27 12:00:00,93.53,93.55,93.03,93.07,13570.0,84.3931,84.4111,83.9419,83.978,13570.0
2020-08-27 12:30:00,93.05,93.36,92.82,93.16,6749.0,83.9599,84.2397,83.7524,84.0592,6749.0
2020-08-27 13:00:00,93.15,93.65,92.85,93.46,8926.0,84.0502,84.5013,83.7795,84.3299,8926.0
2020-08-27 13:30:00,93.54,93.55,93.34,93.34,10358.0,84.4021,84.4111,84.2216,84.2216,10358.0
2020-08-27 14:00:00,93.41,93.57,93.33,93.48,14052.0,84.2848,84.4292,84.2126,84.3479,14052.0
2020-08-27 14:30:00,93.46,93.69,93.37,93.48,22660.0,84.3299,84.5374,84.2487,84.3479,22660.0
2020-08-27 15:00:00,93.46,94.29,93.46,94.29,12168.0,84.3299,85.0788,84.3299,85.0788,12168.0
2020-08-27 15:30:00,94.24,94.33,93.83,94.05,50633.0,85.0337,85.1149,84.6638,84.8623,50633.0
2020-08-28 09:30:00,95.02,95.29,94.25,94.57,8520.0,85.7375,85.9811,85.0427,85.3315,8520.0
2020-08-28 10:00:00,94.56,94.56,93.06,93.06,6802.0,85.3224,85.3224,83.969,83.969,6802.0
2020-08-28 10:30:00,93.11,93.25,92.75,92.96,6632.0,84.0141,84.1404,83.6893,83.8787,6632.0
2020-08-28 11:00:00,92.9,93.17,92.75,92.85,6158.0,83.8246,84.0682,83.6893,83.7795,6158.0
2020-08-28 11:30:00,92.76,93.24,92.68,93.2,4845.0,83.6983,84.1314,83.6261,84.0953,4845.0
2020-08-28 12:00:00,93.2,93.57,93.16,93.36,5305.0,84.0953,84.4292,84.0592,84.2397,5305.0
2020-08-28 12:30:00,93.41,93.45,93.24,93.31,9179.0,84.2848,84.3209,84.1314,84.1945,9179.0
2020-08-28 13:00:00,93.33,93.48,93.15,93.22,7071.0,84.2126,84.3479,84.0502,84.1133,7071.0
2020-08-28 13:30:00,93.27,93.36,93.03,93.03,4082.0,84.1585,84.2397,83.9419,83.9419,4082.0
2020-08-28 14:00:00,93.09,93.46,93.09,93.37,3941.0,83.996,84.3299,83.996,84.2487,3941.0
2020-08-28 14:30:00,93.41,93.62,93.37,93.62,3100.0,84.2848,84.4743,84.2487,84.4743,3100.0
2020-08-28 15:00:00,93.62,93.8,93.53,93.73,7184.0,84.4743,84.6367,84.3931,84.5735,7184.0
2020-08-28 15:30:00,93.75,93.89,93.58,93.8,54637.0,84.5916,84.7179,84.4382,84.6367,54637.0
2020-08-31 09:30:00,93.99,94.09,91.87,91.87,13524.0,84.8081,84.8984,82.8952,82.8952,13524.0
2020-08-31 10:00:00,91.89,92.3,91.21,91.93,33291.0,82.9133,83.2832,82.2997,82.9494,33291.0
2020-08-31 10:30:00,92.01,92.37,91.91,91.96,10170.0,83.0215,83.3464,82.9313,82.9764,10170.0
2020-08-31 11:00:00,92.23,92.32,91.41,91.41,11682.0,83.2201,83.3013,82.4802,82.4802,11682.0
2020-08-31 11:30:00,91.56,92.21,91.54,91.94,7873.0,82.6155,83.202,82.5975,82.9584,7873.0
2020-08-31 12:00:00,91.89,91.91,91.21,91.34,10092.0,82.9133,82.9313,82.2997,82.417,10092.0
2020-08-31 12:30:00,91.38,91.38,90.66,91.02,14651.0,82.4531,82.4531,81.8034,82.1283,14651.0
2020-08-31 13:00:00,91.0,91.37,91.0,91.19,3341.0,82.1102,82.4441,82.1102,82.2817,3341.0
2020-08-31 13:30:00,91.22,91.4,90.95,91.16,7734.0,82.3087,82.4711,82.0651,82.2546,7734.0
2020-08-31 14:00:00,91.15,91.36,91.07,91.07,7037.0,82.2456,82.435,82.1734,82.1734,7037.0
2020-08-31 14:30:00,91.12,91.5,91.08,91.45,5583.0,82.2185,82.5614,82.1824,82.5163,5583.0
2020-08-31 15:00:00,91.45,91.69,91.41,91.56,8983.0,82.5163,82.7328,82.4802,82.6155,8983.0
2020-08-31 15:30:00,91.54,92.57,91.46,91.66,73803.0,82.5975,83.5268,82.5253,82.7057,73803.0
2020-09-01 09:30:00,90.53,91.68,90.05,91.44,21575.0,81.6861,82.7238,81.253,82.5072,21575.0
2020-09-01 10:00:00,91.67,92.62,91.46,92.55,13459.0,82.7148,83.572,82.5253,83.5088,13459.0
2020-09-01 10:30:00,92.52,92.52,91.86,91.89,22849.0,83.4817,83.4817,82.8862,82.9133,22849.0
2020-09-01 11:00:00,91.83,92.33,91.6,92.14,13068.0,82.8591,83.3103,82.6516,83.1388,13068.0
2020-09-01 11:30:00,92.15,92.9,92.15,92.43,8384.0,83.1479,83.8246,83.1479,83.4005,8384.0
2020-09-01 12:00:00,92.45,92.46,91.76,91.76,6065.0,83.4186,83.4276,82.796,82.796,6065.0
2020-09-01 12:30:00,91.74,91.91,91.51,91.65,2810.0,82.7779,82.9313,82.5704,82.6967,2810.0
2020-09-01 13:00:00,91.65,91.65,91.27,91.44,6026.0,82.6967,82.6967,82.3538,82.5072,6026.0
2020-09-01 13:30:00,91.51,91.56,91.16,91.22,10768.0,82.5704,82.6155,82.2546,82.3087,10768.0
2020-09-01 14:00:00,91.35,91.39,91.13,91.15,4046.0,82.426,82.4621,82.2275,82.2456,4046.0
2020-09-01 14:30:00,91.2,91.57,91.14,91.39,17868.0,82.2907,82.6245,82.2365,82.4621,17868.0
2020-09-01 15:00:00,91.47,91.91,91.41,91.75,15405.0,82.5343,82.9313,82.4802,82.7869,15405.0
2020-09-01 15:30:00,91.81,91.94,91.51,91.88,39487.0,82.8411,82.9584,82.5704,82.9042,39487.0
2020-09-02 09:30:00,91.62,92.86,91.11,92.86,12329.0,82.6696,83.7885,82.2095,83.7885,12329.0
2020-09-02 10:00:00,93.2,93.2,92.47,92.7,7836.0,84.0953,84.0953,83.4366,83.6441,7836.0
2020-09-02 10:30:00,92.82,93.04,92.33,92.48,16763.0,83.7524,83.9509,83.3103,83.4456,16763.0
2020-09-02 11:00:00,92.38,92.75,92.26,92.58,6769.0,83.3554,83.6893,83.2471,83.5359,6769.0
2020-09-02 11:30:00,92.55,92.94,92.55,92.81,10424.0,83.5088,83.8607,83.5088,83.7434,10424.0
2020-09-02 12:00:00,92.81,92.88,92.4,92.61,10591.0,83.7434,83.8066,83.3734,83.5629,10591.0
2020-09-02 12:30:00,92.53,92.55,92.12,92.12,8468.0,83.4907,83.5088,83.1208,83.1208,8468.0
2020-09-02 13:00:00,92.13,92.38,92.0,92.38,6378.0,83.1298,83.3554,83.0125,83.3554,6378.0
2020-09-02 13:30:00,92.33,92.95,92.29,92.91,10481.0,83.3103,83.8697,83.2742,83.8336,10481.0
2020-09-02 14:00:00,92.76,92.89,92.63,92.78,8120.0,83.6983,83.8156,83.581,83.7163,8120.0
2020-09-02 14:30:00,92.75,93.22,92.65,93.2,9000.0,83.6893,84.1133,83.599,84.0953,9000.0
2020-09-02 15:00:00,93.06,93.55,92.94,93.45,12875.0,83.969,84.4111,83.8607,84.3209,12875.0
2020-09-02 15:30:00,93.44,93.64,93.26,93.36,44518.0,84.3119,84.4923,84.1494,84.2397,44518.0
2020-09-03 09:30:00,94.36,97.39,93.84,96.66,14743.0,85.142,87.876,84.6728,87.2173,14743.0
2020-09-03 10:00:00,96.6,96.6,95.07,95.7,28980.0,87.1631,87.1631,85.7826,86.3511,28980.0
2020-09-03 10:30:00,95.87,96.51,95.75,95.87,14299.0,86.5045,87.0819,86.3962,86.5045,14299.0
2020-09-03 11:00:00,95.97,95.97,94.03,94.35,37362.0,86.5947,86.5947,84.8442,85.133,37362.0
2020-09-03 11:30:00,94.2,95.06,93.94,94.42,19736.0,84.9976,85.7736,84.763,85.1961,19736.0
2020-09-03 12:00:00,94.4,95.23,94.39,95.1,18954.0,85.1781,85.927,85.169,85.8097,18954.0
2020-09-03 12:30:00,95.01,95.26,94.67,94.94,35285.0,85.7285,85.9541,85.4217,85.6653,35285.0
2020-09-03 13:00:00,94.7,95.12,94.32,95.12,30209.0,85.4488,85.8277,85.1059,85.8277,30209.0
2020-09-03 13:30:00,95.1,95.18,94.56,94.85,29650.0,85.8097,85.8819,85.3224,85.5841,29650.0
2020-09-03 14:00:00,94.84,95.13,94.77,94.98,25545.0,85.5751,85.8368,85.5119,85.7014,25545.0
2020-09-03 14:30:00,94.81,95.09,94.38,94.46,21108.0,85.548,85.8007,85.16,85.2322,21108.0
2020-09-03 15:00:00,94.5,94.64,94.0,94.13,26875.0,85.2683,85.3946,84.8171,84.9344,26875.0
2020-09-03 15:30:00,94.15,94.61,93.71,94.39,109196.0,84.9525,85.3676,84.5555,85.169,109196.0
2020-09-04 09:30:00,96.77,97.13,95.79,96.16,14660.0,87.3165,87.6414,86.4323,86.7661,14660.0
2020-09-04 10:00:00,96.66,97.39,96.08,96.38,11011.0,87.2173,87.876,86.6939,86.9646,11011.0
2020-09-04 10:30:00,96.52,96.79,95.44,95.45,13513.0,87.091,87.3346,86.1165,86.1255,13513.0
2020-09-04 11:00:00,95.36,95.37,94.43,95.12,14631.0,86.0443,86.0533,85.2051,85.8277,14631.0
2020-09-04 11:30:00,95.23,95.43,94.21,94.61,12227.0,85.927,86.1074,85.0066,85.3676,12227.0
2020-09-04 12:00:00,94.61,96.11,94.56,95.95,13879.0,85.3676,86.721,85.3224,86.5766,13879.0
2020-09-04 12:30:00,96.01,96.83,95.68,96.79,12057.0,86.6308,87.3707,86.333,87.3346,12057.0
2020-09-04 13:00:00,96.68,96.68,96.22,96.39,7290.0,87.2353,87.2353,86.8203,86.9737,7290.0
2020-09-04 13:30:00,96.16,96.74,95.98,96.52,10858.0,86.7661,87.2895,86.6037,87.091,10858.0
2020-09-04 14:00:00,96.54,97.03,96.42,97.03,20125.0,87.109,87.5511,87.0007,87.5511,20125.0
2020-09-04 14:30:00,97.01,97.41,96.73,96.91,14736.0,87.5331,87.894,87.2805,87.4429,14736.0
2020-09-04 15:00:00,97.0,97.06,96.41,96.91,14037.0,87.5241,87.5782,86.9917,87.4429,14037.0
2020-09-04 15:30:00,96.84,96.88,96.04,96.48,52836.0,87.3797,87.4158,86.6579,87.0549,52836.0
2020-09-08 09:30:00,96.79,97.0,95.39,96.8,43135.0,87.3346,87.5241,86.0714,87.3436,43135.0
2020-09-08 10:00:00,96.86,96.89,95.71,96.82,45232.0,87.3978,87.4248,86.3601,87.3617,45232.0
2020-09-08 10:30:00,96.89,97.43,96.11,96.12,45548.0,87.4248,87.9121,86.721,86.73,45548.0
2020-09-08 11:00:00,96.02,97.15,95.86,96.77,28256.0,86.6398,87.6594,86.4954,87.3165,28256.0
2020-09-08 11:30:00,96.69,97.07,96.4,96.59,21314.0,87.2444,87.5872,86.9827,87.1541,21314.0
2020-09-08 12:00:00,96.55,97.31,96.39,96.96,14231.0,87.118,87.8038,86.9737,87.488,14231.0
2020-09-08 12:30:00,96.9,97.16,96.67,97.09,9204.0,87.4338,87.6684,87.2263,87.6053,9204.0
2020-09-08 13:00:00,97.14,98.08,97.0,97.73,26130.0,87.6504,88.4986,87.5241,88.1828,26130.0
2020-09-08 13:30:00,97.61,97.78,96.96,97.0,17659.0,88.0745,88.2279,87.488,87.5241,17659.0
2020-09-08 14:00:00,97.09,97.31,96.91,97.04,49170.0,87.6053,87.8038,87.4429,87.5602,49170.0
2020-09-08 14:30:00,97.09,97.15,96.52,96.94,79520.0,87.6053,87.6594,87.091,87.4699,79520.0
2020-09-08 15:00:00,96.98,97.14,96.05,96.97,51682.0,87.506,87.6504,86.6669,87.497,51682.0
2020-09-08 15:30:00,96.94,97.3,96.81,97.01,162002.0,87.4699,87.7948,87.3526,87.5331,162002.0
2020-09-09 09:30:00,97.54,99.94,97.38,99.94,45099.0,88.0113,90.1769,87.867,90.1769,45099.0
2020-09-09 10:00:00,99.85,100.49,99.5,99.94,41150.0,90.0957,90.6731,89.7798,90.1769,41150.0
2020-09-09 10:30:00,99.94,100.23,99.46,100.08,47939.0,90.1769,90.4385,89.7438,90.3032,47939.0
2020-09-09 11:00:00,100.12,100.67,99.93,100.59,39765.0,90.3393,90.8356,90.1678,90.7634,39765.0
2020-09-09 11:30:00,100.59,101.36,100.47,100.76,52071.0,90.7634,91.4581,90.6551,90.9168,52071.0
2020-09-09 12:00:00,100.71,101.25,100.6,100.7,77826.0,90.8716,91.3589,90.7724,90.8626,77826.0
2020-09-09 12:30:00,100.73,101.25,100.6,100.66,26802.0,90.8897,91.3589,90.7724,90.8265,26802.0
2020-09-09 13:00:00,100.68,101.84,100.6,101.5,21957.0,90.8446,91.8913,90.7724,91.5845,21957.0
2020-09-09 13:30:00,101.5,102.23,101.49,101.96,17349.0,91.5845,92.2432,91.5754,91.9995,17349.0
2020-09-09 14:00:00,102.01,102.31,101.85,102.07,21012.0,92.0446,92.3153,91.9003,92.0988,21012.0
2020-09-09 14:30:00,102.12,102.39,101.89,102.04,28875.0,92.1439,92.3875,91.9364,92.0717,28875.0
2020-09-09 15:00:00,102.04,102.77,101.87,102.67,34460.0,92.0717,92.7304,91.9183,92.6402,34460.0
2020-09-09 15:30:00,102.63,102.88,102.02,102.26,373804.0,92.6041,92.8297,92.0537,92.2702,373804.0
2020-09-10 09:30:00,103.02,104.2,102.59,103.5,29589.0,92.956,94.0207,92.568,93.3891,29589.0
2020-09-10 10:00:00,103.23,103.6,102.77,102.82,24719.0,93.1455,93.4793,92.7304,92.7755,24719.0
2020-09-10 10:30:00,102.88,103.5,102.73,103.22,21860.0,92.8297,93.3891,92.6943,93.1364,21860.0
2020-09-10 11:00:00,103.16,103.84,103.0,103.44,27209.0,93.0823,93.6959,92.9379,93.335,27209.0
2020-09-10 11:30:00,103.51,103.69,103.08,103.25,32115.0,93.3981,93.5605,93.0101,93.1635,32115.0
2020-09-10 12:00:00,103.25,103.54,103.12,103.45,51865.0,93.1635,93.4252,93.0462,93.344,51865.0
2020-09-10 12:30:00,103.41,103.62,102.67,103.13,81808.0,93.3079,93.4974,92.6402,93.0552,81808.0
2020-09-10 13:00:00,103.23,103.35,102.99,103.14,15663.0,93.1455,93.2537,92.9289,93.0643,15663.0
2020-09-10 13:30:00,103.11,103.31,103.1,103.23,23601.0,93.0372,93.2177,93.0282,93.1455,23601.0
2020-09-10 14:00:00,103.24,103.5,103.08,103.15,33449.0,93.1545,93.3891,93.0101,93.0733,33449.0
2020-09-10 14:30:00,103.15,103.41,102.91,103.2,69511.0,93.0733,93.3079,92.8567,93.1184,69511.0
2020-09-10 15:00:00,103.14,103.3,102.29,102.98,71050.0,93.0643,93.2086,92.2973,92.9199,71050.0
2020-09-10 15:30:00,102.88,103.27,102.58,103.04,255363.0,92.8297,93.1816,92.559,92.974,255363.0
2020-09-11 09:30:00,103.63,103.63,100.62,100.62,105263.0,93.5064,93.5064,90.7904,90.7904,105263.0
2020-09-11 10:00:00,100.4,100.92,99.81,100.27,55009.0,90.5919,91.0611,90.0596,90.4746,55009.0
2020-09-11 10:30:00,100.17,100.59,99.9,99.91,65405.0,90.3844,90.7634,90.1408,90.1498,65405.0
2020-09-11 11:00:00,99.81,100.48,99.49,100.37,22717.0,90.0596,90.6641,89.7708,90.5649,22717.0
2020-09-11 11:30:00,100.28,100.68,100.19,100.68,19757.0,90.4837,90.8446,90.4024,90.8446,19757.0
2020-09-11 12:00:00,100.8,101.76,100.68,101.61,39319.0,90.9529,91.8191,90.8446,91.6837,39319.0
2020-09-11 12:30:00,101.56,101.61,101.19,101.21,10767.0,91.6386,91.6837,91.3048,91.3228,10767.0
2020-09-11 13:00:00,101.19,101.24,100.4,100.55,17005.0,91.3048,91.3499,90.5919,90.7273,17005.0
2020-09-11 13:30:00,100.55,101.03,100.45,100.66,23781.0,90.7273,91.1604,90.637,90.8265,23781.0
2020-09-11 14:00:00,100.64,100.92,100.5,100.75,18447.0,90.8085,91.0611,90.6822,90.9077,18447.0
2020-09-11 14:30:00,100.75,101.27,100.74,101.24,13071.0,90.9077,91.3769,90.8987,91.3499,13071.0
2020-09-11 15:00:00,101.22,101.86,100.98,101.78,24998.0,91.3318,91.9093,91.1153,91.8371,24998.0
2020-09-11 15:30:00,101.91,102.23,101.4,101.85,133853.0,91.9544,92.2432,91.4942,91.9003,133853.0
2020-09-14 09:30:00,102.55,104.55,102.42,104.26,33971.0,92.5319,94.3365,92.4146,94.0748,33971.0
2020-09-14 10:00:00,104.36,104.57,104.1,104.22,36316.0,94.1651,94.3546,93.9305,94.0388,36316.0
2020-09-14 10:30:00,104.24,105.3,104.15,104.39,21014.0,94.0568,95.0132,93.9756,94.1921,21014.0
2020-09-14 11:00:00,104.35,104.79,104.18,104.22,19394.0,94.1561,94.5531,94.0027,94.0388,19394.0
2020-09-14 11:30:00,104.24,104.6,104.16,104.42,34471.0,94.0568,94.3816,93.9846,94.2192,34471.0
2020-09-14 12:00:00,104.47,104.99,104.4,104.96,15077.0,94.2643,94.7335,94.2012,94.7065,15077.0
2020-09-14 12:30:00,104.99,105.7,104.99,105.66,21568.0,94.7335,95.3742,94.7335,95.3381,21568.0
2020-09-14 13:00:00,105.73,105.83,105.28,105.6,27997.0,95.4012,95.4915,94.9952,95.2839,27997.0
2020-09-14 13:30:00,105.64,106.13,105.54,106.07,31688.0,95.32,95.7622,95.2298,95.708,31688.0
2020-09-14 14:00:00,106.06,106.18,105.29,105.39,14168.0,95.699,95.8073,95.0042,95.0945,14168.0
2020-09-14 14:30:00,105.33,105.35,104.75,105.03,13032.0,95.0403,95.0584,94.517,94.7696,13032.0
2020-09-14 15:00:00,105.07,105.08,104.38,104.53,23007.0,94.8057,94.8147,94.1831,94.3185,23007.0
2020-09-14 15:30:00,104.46,104.87,104.24,104.44,72689.0,94.2553,94.6253,94.0568,94.2373,72689.0
2020-09-15 09:30:00,104.4,104.4,102.2,102.27,33336.0,94.2012,94.2012,92.2161,92.2792,33336.0
2020-09-15 10:00:00,102.19,103.56,102.17,103.37,21756.0,92.2071,93.4432,92.189,93.2718,21756.0
2020-09-15 10:30:00,103.16,103.58,102.92,103.14,27217.0,93.0823,93.4613,92.8657,93.0643,27217.0
2020-09-15 11:00:00,103.13,103.25,102.45,102.6,20863.0,93.0552,93.1635,92.4417,92.577,20863.0
2020-09-15 11:30:00,102.47,102.95,102.45,102.65,29742.0,92.4597,92.8928,92.4417,92.6221,29742.0
2020-09-15 12:00:00,102.53,102.78,101.4,101.64,51534.0,92.5138,92.7394,91.4942,91.7108,51534.0
2020-09-15 12:30:00,101.7,102.13,101.68,102.11,13964.0,91.7649,92.1529,91.7469,92.1349,13964.0
2020-09-15 13:00:00,102.0,102.42,101.91,102.04,13715.0,92.0356,92.4146,91.9544,92.0717,13715.0
2020-09-15 13:30:00,102.08,102.17,101.91,102.1,18283.0,92.1078,92.189,91.9544,92.1259,18283.0
2020-09-15 14:00:00,102.07,102.32,102.01,102.23,15276.0,92.0988,92.3244,92.0446,92.2432,15276.0
2020-09-15 14:30:00,102.17,102.4,101.99,102.4,24677.0,92.189,92.3965,92.0266,92.3965,24677.0
2020-09-15 15:00:00,102.32,102.72,102.14,102.17,47548.0,92.3244,92.6853,92.1619,92.189,47548.0
2020-09-15 15:30:00,102.17,102.49,101.59,102.23,88015.0,92.189,92.4778,91.6657,92.2432,88015.0
2020-09-16 09:30:00,102.86,102.86,101.59,102.49,37950.0,92.8116,92.8116,91.6657,92.4778,37950.0
2020-09-16 10:00:00,102.57,103.45,102.47,102.47,27725.0,92.5499,93.344,92.4597,92.4597,27725.0
2020-09-16 10:30:00,102.73,103.55,102.62,103.55,14213.0,92.6943,93.4342,92.5951,93.4342,14213.0
2020-09-16 11:00:00,103.62,104.44,103.43,104.21,11842.0,93.4974,94.2373,93.3259,94.0297,11842.0
2020-09-16 11:30:00,104.15,104.67,103.73,104.65,13260.0,93.9756,94.4448,93.5966,94.4267,13260.0
2020-09-16 12:00:00,104.41,104.9,104.37,104.77,19389.0,94.2102,94.6523,94.1741,94.535,19389.0
2020-09-16 12:30:00,104.73,104.74,104.28,104.31,11458.0,94.4989,94.508,94.0929,94.12,11458.0
2020-09-16 13:00:00,104.31,104.46,104.14,104.22,12691.0,94.12,94.2553,93.9666,94.0388,12691.0
2020-09-16 13:30:00,104.25,104.61,104.24,104.34,7970.0,94.0658,94.3907,94.0568,94.147,7970.0
2020-09-16 14:00:00,104.32,105.0,104.31,104.55,13279.0,94.129,94.7426,94.12,94.3365,13279.0
2020-09-16 14:30:00,104.59,104.87,104.07,104.14,18209.0,94.3726,94.6253,93.9034,93.9666,18209.0
2020-09-16 15:00:00,104.12,104.24,103.04,103.09,19923.0,93.9485,94.0568,92.974,93.0191,19923.0
2020-09-16 15:30:00,103.08,103.62,102.58,103.02,92839.0,93.0101,93.4974,92.559,92.956,92839.0
2020-09-17 09:30:00,101.56,101.64,99.79,100.3,27454.0,91.6386,91.7108,90.0415,90.5017,27454.0
2020-09-17 10:00:00,100.15,100.98,100.13,100.76,10841.0,90.3664,91.1153,90.3483,90.9168,10841.0
2020-09-17 10:30:00,100.8,100.99,100.43,100.7,12517.0,90.9529,91.1243,90.619,90.8626,12517.0
2020-09-17 11:00:00,100.7,101.97,100.7,101.28,15212.0,90.8626,92.0086,90.8626,91.386,15212.0
2020-09-17 11:30:00,101.37,101.47,100.85,101.06,13855.0,91.4672,91.5574,90.998,91.1875,13855.0
2020-09-17 12:00:00,101.02,101.15,100.47,100.81,13428.0,91.1514,91.2687,90.6551,90.9619,13428.0
2020-09-17 12:30:00,100.79,101.45,100.63,101.3,13927.0,90.9438,91.5394,90.7995,91.404,13927.0
2020-09-17 13:00:00,101.38,101.38,101.03,101.24,8334.0,91.4762,91.4762,91.1604,91.3499,8334.0
2020-09-17 13:30:00,101.19,101.85,101.19,101.61,15624.0,91.3048,91.9003,91.3048,91.6837,15624.0
2020-09-17 14:00:00,101.63,102.04,101.54,101.57,11509.0,91.7018,92.0717,91.6206,91.6476,11509.0
2020-09-17 14:30:00,101.53,101.91,101.42,101.68,15658.0,91.6115,91.9544,91.5123,91.7469,15658.0
2020-09-17 15:00:00,101.64,101.72,100.92,101.12,20980.0,91.7108,91.783,91.0611,91.2416,20980.0
2020-09-17 15:30:00,101.03,101.62,100.85,101.09,104182.0,91.1604,91.6927,90.998,91.2145,104182.0
2020-09-18 09:30:00,101.07,101.07,100.04,100.46,58012.0,91.1965,91.1965,90.2671,90.6461,58012.0
2020-09-18 10:00:00,100.61,101.82,100.22,101.5,16690.0,90.7814,91.8732,90.4295,91.5845,16690.0
2020-09-18 10:30:00,101.37,101.63,101.18,101.25,8629.0,91.4672,91.7018,91.2957,91.3589,8629.0
2020-09-18 11:00:00,101.46,101.61,101.2,101.31,8226.0,91.5484,91.6837,91.3138,91.413,8226.0
2020-09-18 11:30:00,101.31,101.99,101.2,101.65,6220.0,91.413,92.0266,91.3138,91.7198,6220.0
2020-09-18 12:00:00,101.75,101.76,101.08,101.08,9402.0,91.81,91.8191,91.2055,91.2055,9402.0
2020-09-18 12:30:00,101.15,101.15,100.76,101.02,7213.0,91.2687,91.2687,90.9168,91.1514,7213.0
2020-09-18 13:00:00,100.84,101.06,100.54,100.54,9127.0,90.9889,91.1875,90.7183,90.7183,9127.0
2020-09-18 13:30:00,100.31,100.61,100.1,100.51,11439.0,90.5107,90.7814,90.3212,90.6912,11439.0
2020-09-18 14:00:00,100.54,100.88,100.33,100.65,15285.0,90.7183,91.025,90.5288,90.8175,15285.0
2020-09-18 14:30:00,100.61,100.72,100.44,100.61,10742.0,90.7814,90.8807,90.628,90.7814,10742.0
2020-09-18 15:00:00,100.61,100.68,100.31,100.49,11177.0,90.7814,90.8446,90.5107,90.6731,11177.0
2020-09-18 15:30:00,100.51,100.55,99.68,100.13,106853.0,90.6912,90.7273,89.9423,90.3483,106853.0
2020-09-21 09:30:00,99.79,100.56,98.97,100.0,127211.0,90.0415,90.7363,89.3016,90.231,127211.0
2020-09-21 10:00:00,100.0,100.05,98.69,98.92,70596.0,90.231,90.2761,89.049,89.2565,70596.0
2020-09-21 10:30:00,98.85,98.91,98.08,98.1,54407.0,89.1933,89.2475,88.4986,88.5166,54407.0
2020-09-21 11:00:00,98.04,98.6,97.73,97.77,45777.0,88.4625,88.9678,88.1828,88.2189,45777.0
2020-09-21 11:30:00,97.75,98.09,97.46,97.77,25533.0,88.2008,88.5076,87.9391,88.2189,25533.0
2020-09-21 12:00:00,97.72,97.93,97.56,97.63,20556.0,88.1737,88.3632,88.0294,88.0925,20556.0
2020-09-21 12:30:00,97.59,97.61,97.04,97.1,15033.0,88.0564,88.0745,87.5602,87.6143,15033.0
2020-09-21 13:00:00,97.15,98.32,96.91,98.31,56972.0,87.6594,88.7151,87.4429,88.7061,56972.0
2020-09-21 13:30:00,98.31,98.7,98.26,98.67,49629.0,88.7061,89.058,88.661,89.0309,49629.0
2020-09-21 14:00:00,98.67,99.25,98.56,99.05,19740.0,89.0309,89.5543,88.9317,89.3738,19740.0
2020-09-21 14:30:00,99.02,99.02,98.52,98.87,17482.0,89.3467,89.3467,88.8956,89.2114,17482.0
2020-09-21 15:00:00,98.87,99.82,98.84,99.6,25464.0,89.2114,90.0686,89.1843,89.8701,25464.0
2020-09-21 15:30:00,99.71,99.96,99.22,99.72,107818.0,89.9693,90.1949,89.5272,89.9784,107818.0
2020-09-22 09:30:00,99.6,100.89,98.63,98.65,31363.0,89.8701,91.0341,88.9948,89.0129,31363.0
2020-09-22 10:00:00,98.49,98.95,97.74,97.84,27409.0,88.8685,89.2836,88.1918,88.282,27409.0
2020-09-22 10:30:00,97.78,98.43,97.28,97.53,33229.0,88.2279,88.8144,87.7767,88.0023,33229.0
2020-09-22 11:00:00,97.37,97.37,96.84,96.97,15178.0,87.8579,87.8579,87.3797,87.497,15178.0
2020-09-22 11:30:00,97.12,97.17,96.46,96.86,16974.0,87.6324,87.6775,87.0368,87.3978,16974.0
2020-09-22 12:00:00,96.78,97.39,96.76,97.13,46162.0,87.3256,87.876,87.3075,87.6414,46162.0
2020-09-22 12:30:00,97.19,97.21,96.69,96.84,9025.0,87.6955,87.7136,87.2444,87.3797,9025.0
2020-09-22 13:00:00,96.89,97.56,96.57,97.53,13923.0,87.4248,88.0294,87.1361,88.0023,13923.0
2020-09-22 13:30:00,97.48,97.96,97.48,97.69,14259.0,87.9572,88.3903,87.9572,88.1467,14259.0
2020-09-22 14:00:00,97.75,97.93,97.39,97.85,20249.0,88.2008,88.3632,87.876,88.291,20249.0
2020-09-22 14:30:00,97.89,98.0,96.98,97.03,21945.0,88.3271,88.4264,87.506,87.5511,21945.0
2020-09-22 15:00:00,97.06,97.45,96.83,97.26,29549.0,87.5782,87.9301,87.3707,87.7587,29549.0
2020-09-22 15:30:00,97.22,97.32,96.79,96.9,71559.0,87.7226,87.8128,87.3346,87.4338,71559.0
2020-09-23 09:30:00,97.19,98.07,97.19,97.63,8367.0,87.6955,88.4895,87.6955,88.0925,8367.0
2020-09-23 10:00:00,97.46,97.92,97.13,97.7,8998.0,87.9391,88.3542,87.6414,88.1557,8998.0
2020-09-23 10:30:00,97.68,97.8,97.07,97.43,11874.0,88.1376,88.2459,87.5872,87.9121,11874.0
2020-09-23 11:00:00,97.22,97.45,96.82,96.89,14319.0,87.7226,87.9301,87.3617,87.4248,14319.0
2020-09-23 11:30:00,96.89,97.38,96.79,96.99,7646.0,87.4248,87.867,87.3346,87.5151,7646.0
2020-09-23 12:00:00,97.06,97.27,96.9,96.96,6921.0,87.5782,87.7677,87.4338,87.488,6921.0
2020-09-23 12:30:00,96.97,97.25,96.66,96.73,7184.0,87.497,87.7497,87.2173,87.2805,7184.0
2020-09-23 13:00:00,96.83,96.86,96.25,96.25,9685.0,87.3707,87.3978,86.8473,86.8473,9685.0
2020-09-23 13:30:00,96.2,96.31,95.63,95.63,13407.0,86.8022,86.9015,86.2879,86.2879,13407.0
2020-09-23 14:00:00,95.5,95.54,94.08,94.27,31207.0,86.1706,86.2067,84.8893,85.0608,31207.0
2020-09-23 14:30:00,94.29,94.38,93.43,93.51,22895.0,85.0788,85.16,84.3028,84.375,22895.0
2020-09-23 15:00:00,93.48,93.62,92.59,92.69,32189.0,84.3479,84.4743,83.5449,83.6351,32189.0
2020-09-23 15:30:00,92.61,92.8,92.25,92.45,126010.0,83.5629,83.7344,83.2381,83.4186,126010.0
2020-09-24 09:30:00,92.74,92.74,90.23,90.91,25256.0,83.6802,83.6802,81.4154,82.029,25256.0
2020-09-24 10:00:00,90.88,92.96,90.87,92.65,14109.0,82.0019,83.8787,81.9929,83.599,14109.0
2020-09-24 10:30:00,92.7,92.7,91.64,92.09,12712.0,83.6441,83.6441,82.6877,83.0937,12712.0
2020-09-24 11:00:00,92.05,92.15,91.19,91.77,8327.0,83.0576,83.1479,82.2817,82.805,8327.0
2020-09-24 11:30:00,91.73,92.98,91.61,92.98,10569.0,82.7689,83.8968,82.6606,83.8968,10569.0
2020-09-24 12:00:00,93.02,93.5,92.82,93.26,10563.0,83.9329,84.366,83.7524,84.1494,10563.0
2020-09-24 12:30:00,93.25,93.39,92.71,93.29,13042.0,84.1404,84.2667,83.6532,84.1765,13042.0
2020-09-24 13:00:00,93.34,94.42,93.34,94.32,22440.0,84.2216,85.1961,84.2216,85.1059,22440.0
2020-09-24 13:30:00,94.41,94.59,93.64,93.71,13840.0,85.1871,85.3495,84.4923,84.5555,13840.0
2020-09-24 14:00:00,93.8,93.8,93.02,93.02,12135.0,84.6367,84.6367,83.9329,83.9329,12135.0
2020-09-24 14:30:00,93.02,93.21,92.36,92.45,22816.0,83.9329,84.1043,83.3374,83.4186,22816.0
2020-09-24 15:00:00,92.39,92.65,91.89,91.98,18489.0,83.3644,83.599,82.9133,82.9945,18489.0
2020-09-24 15:30:00,91.98,92.69,91.82,92.32,74460.0,82.9945,83.6351,82.8501,83.3013,74460.0
2020-09-25 09:30:00,91.27,92.61,90.96,92.2,9957.0,82.3538,83.5629,82.0741,83.193,9957.0
2020-09-25 10:00:00,92.2,92.68,91.43,92.06,8479.0,83.193,83.6261,82.4982,83.0667,8479.0
2020-09-25 10:30:00,91.89,92.64,91.61,92.51,6379.0,82.9133,83.59,82.6606,83.4727,6379.0
2020-09-25 11:00:00,92.46,92.46,92.13,92.37,4009.0,83.4276,83.4276,83.1298,83.3464,4009.0
2020-09-25 11:30:00,92.34,92.83,92.12,92.22,6553.0,83.3193,83.7614,83.1208,83.211,6553.0
2020-09-25 12:00:00,92.3,92.64,92.22,92.33,8864.0,83.2832,83.59,83.211,83.3103,8864.0
2020-09-25 12:30:00,92.39,93.26,92.39,93.25,31558.0,83.3644,84.1494,83.3644,84.1404,31558.0
2020-09-25 13:00:00,93.1,93.31,92.95,93.0,11694.0,84.0051,84.1945,83.8697,83.9148,11694.0
2020-09-25 13:30:00,93.0,93.07,92.75,92.81,6827.0,83.9148,83.978,83.6893,83.7434,6827.0
2020-09-25 14:00:00,92.86,92.91,92.43,92.52,9191.0,83.7885,83.8336,83.4005,83.4817,9191.0
2020-09-25 14:30:00,92.44,92.83,92.38,92.79,35750.0,83.4095,83.7614,83.3554,83.7253,35750.0
2020-09-25 15:00:00,92.9,93.57,92.87,93.4,17983.0,83.8246,84.4292,83.7975,84.2758,17983.0
2020-09-25 15:30:00,93.41,93.41,92.64,92.77,77922.0,84.2848,84.2848,83.59,83.7073,77922.0
2020-09-28 09:30:00,94.59,95.98,94.59,95.32,14160.0,85.3495,86.6037,85.3495,86.0082,14160.0
2020-09-28 10:00:00,95.28,96.35,95.28,96.35,6417.0,85.9721,86.9376,85.9721,86.9376,6417.0
2020-09-28 10:30:00,96.18,96.69,96.06,96.53,12364.0,86.7842,87.2444,86.6759,87.1,12364.0
2020-09-28 11:00:00,96.49,96.72,96.08,96.55,9419.0,87.0639,87.2714,86.6939,87.118,9419.0
2020-09-28 11:30:00,96.54,97.37,96.45,97.25,11546.0,87.109,87.8579,87.0278,87.7497,11546.0
2020-09-28 12:00:00,97.3,98.05,97.3,97.88,13622.0,87.7948,88.4715,87.7948,88.3181,13622.0
2020-09-28 12:30:00,97.85,98.08,97.65,97.75,10298.0,88.291,88.4986,88.1106,88.2008,10298.0
2020-09-28 13:00:00,97.69,97.91,97.36,97.41,50550.0,88.1467,88.3452,87.8489,87.894,50550.0
2020-09-28 13:30:00,97.49,97.71,97.46,97.54,13346.0,87.9662,88.1647,87.9391,88.0113,13346.0
2020-09-28 14:00:00,97.57,97.92,97.46,97.87,13631.0,88.0384,88.3542,87.9391,88.3091,13631.0
2020-09-28 14:30:00,97.9,98.12,97.8,98.1,13739.0,88.3362,88.5347,88.2459,88.5166,13739.0
2020-09-28 15:00:00,98.12,98.12,97.53,97.54,24842.0,88.5347,88.5347,88.0023,88.0113,24842.0
2020-09-28 15:30:00,97.51,97.95,97.02,97.22,107447.0,87.9843,88.3813,87.5421,87.7226,107447.0
2020-09-29 09:30:00,97.01,97.01,95.85,96.0,16479.0,87.5331,87.5331,86.4864,86.6218,16479.0
2020-09-29 10:00:00,95.92,96.79,95.48,96.46,11765.0,86.5496,87.3346,86.1526,87.0368,11765.0
2020-09-29 10:30:00,96.45,96.65,95.24,95.67,24449.0,87.0278,87.2083,85.936,86.324,24449.0
2020-09-29 11:00:00,95.37,95.5,94.33,94.33,13233.0,86.0533,86.1706,85.1149,85.1149,13233.0
2020-09-29 11:30:00,94.34,94.43,93.56,93.86,15273.0,85.1239,85.2051,84.4201,84.6908,15273.0
2020-09-29 12:00:00,93.8,94.8,93.69,94.57,10382.0,84.6367,85.539,84.5374,85.3315,10382.0
2020-09-29 12:30:00,94.54,94.74,94.35,94.74,11384.0,85.3044,85.4849,85.133,85.4849,11384.0
2020-09-29 13:00:00,94.73,94.96,94.43,94.78,8707.0,85.4758,85.6834,85.2051,85.5209,8707.0
2020-09-29 13:30:00,94.83,95.18,94.71,95.0,9317.0,85.5661,85.8819,85.4578,85.7195,9317.0
2020-09-29 14:00:00,95.05,95.66,95.05,95.62,11562.0,85.7646,86.315,85.7646,86.2789,11562.0
2020-09-29 14:30:00,95.61,95.68,95.18,95.24,15772.0,86.2699,86.333,85.8819,85.936,15772.0
2020-09-29 15:00:00,95.27,95.71,95.27,95.53,13140.0,85.9631,86.3601,85.9631,86.1977,13140.0
2020-09-29 15:30:00,95.52,95.76,95.22,95.29,99822.0,86.1887,86.4052,85.918,85.9811,99822.0
2020-09-30 09:30:00,95.53,96.28,95.4,95.4,9817.0,86.1977,86.8744,86.0804,86.0804,9817.0
2020-09-30 10:00:00,95.39,96.34,95.02,95.55,6664.0,86.0714,86.9285,85.7375,86.2157,6664.0
2020-09-30 10:30:00,95.44,96.08,95.44,95.61,3785.0,86.1165,86.6939,86.1165,86.2699,3785.0
2020-09-30 11:00:00,95.48,95.85,95.38,95.63,9343.0,86.1526,86.4864,86.0623,86.2879,9343.0
2020-09-30 11:30:00,95.55,95.55,94.87,95.03,16591.0,86.2157,86.2157,85.6022,85.7465,16591.0
2020-09-30 12:00:00,95.12,95.69,94.97,95.69,3842.0,85.8277,86.342,85.6924,86.342,3842.0
2020-09-30 12:30:00,95.63,96.61,95.54,96.61,20056.0,86.2879,87.1722,86.2067,87.1722,20056.0
2020-09-30 13:00:00,96.46,96.5,96.14,96.38,18969.0,87.0368,87.0729,86.7481,86.9646,18969.0
2020-09-30 13:30:00,96.33,96.5,96.24,96.4,17635.0,86.9195,87.0729,86.8383,86.9827,17635.0
2020-09-30 14:00:00,96.45,96.82,95.36,95.43,12676.0,87.0278,87.3617,86.0443,86.1074,12676.0
2020-09-30 14:30:00,95.4,95.46,94.67,95.35,11356.0,86.0804,86.1345,85.4217,86.0353,11356.0
2020-09-30 15:00:00,95.4,95.53,94.45,94.95,15235.0,86.0804,86.1977,85.2232,85.6743,15235.0
2020-09-30 15:30:00,94.87,95.58,94.74,95.21,52197.0,85.6022,86.2428,85.4849,85.9089,52197.0
2020-10-01 09:30:00,95.74,97.12,95.62,95.73,13190.0,86.3872,87.6324,86.2789,86.3781,13190.0
2020-10-01 10:00:00,95.68,95.79,94.93,95.22,12830.0,86.333,86.4323,85.6563,85.918,12830.0
2020-10-01 10:30:00,95.04,95.92,95.04,95.5,9940.0,85.7555,86.5496,85.7555,86.1706,9940.0
2020-10-01 11:00:00,95.47,95.96,95.43,95.75,5184.0,86.1435,86.5857,86.1074,86.3962,5184.0
2020-10-01 11:30:00,95.83,96.13,95.65,96.09,8100.0,86.4684,86.7391,86.306,86.703,8100.0
2020-10-01 12:00:00,96.1,96.53,96.02,96.53,8872.0,86.712,87.1,86.6398,87.1,8872.0
2020-10-01 12:30:00,96.46,96.61,96.11,96.42,10660.0,87.0368,87.1722,86.721,87.0007,10660.0
2020-10-01 13:00:00,96.43,96.84,96.38,96.45,4185.0,87.0098,87.3797,86.9646,87.0278,4185.0
2020-10-01 13:30:00,96.45,96.73,96.22,96.22,10895.0,87.0278,87.2805,86.8203,86.8203,10895.0
2020-10-01 14:00:00,96.33,96.44,95.72,96.31,12929.0,86.9195,87.0188,86.3691,86.9015,12929.0
2020-10-01 14:30:00,96.3,96.76,96.13,96.55,11161.0,86.8925,87.3075,86.7391,87.118,11161.0
2020-10-01 15:00:00,96.56,96.84,96.47,96.6,17729.0,87.1271,87.3797,87.0458,87.1631,17729.0
2020-10-01 15:30:00,96.55,97.02,96.26,96.84,44598.0,87.118,87.5421,86.8564,87.3797,44598.0
2020-10-02 09:30:00,95.23,96.76,95.09,96.06,23161.0,85.927,87.3075,85.8007,86.6759,23161.0
2020-10-02 10:00:00,96.3,97.37,96.26,96.53,13419.0,86.8925,87.8579,86.8564,87.1,13419.0
2020-10-02 10:30:00,96.56,96.66,95.86,96.13,13544.0,87.1271,87.2173,86.4954,86.7391,13544.0
2020-10-02 11:00:00,95.77,97.57,95.74,97.41,15344.0,86.4142,88.0384,86.3872,87.894,15344.0
2020-10-02 11:30:00,97.3,97.93,97.12,97.3,13845.0,87.7948,88.3632,87.6324,87.7948,13845.0
2020-10-02 12:00:00,97.31,98.37,96.97,97.95,13877.0,87.8038,88.7602,87.497,88.3813,13877.0
2020-10-02 12:30:00,98.05,98.59,97.91,98.26,10338.0,88.4715,88.9587,88.3452,88.661,10338.0
2020-10-02 13:00:00,98.34,99.34,98.25,99.24,15976.0,88.7332,89.6355,88.652,89.5452,15976.0
2020-10-02 13:30:00,98.93,98.97,97.99,98.14,7286.0,89.2655,89.3016,88.4174,88.5527,7286.0
2020-10-02 14:00:00,98.05,99.11,98.05,99.01,7764.0,88.4715,89.4279,88.4715,89.3377,7764.0
2020-10-02 14:30:00,99.01,99.6,99.0,99.48,9262.0,89.3377,89.8701,89.3287,89.7618,9262.0
2020-10-02 15:00:00,99.27,99.42,98.78,99.28,7421.0,89.5723,89.7077,89.1302,89.5813,7421.0
2020-10-02 15:30:00,99.3,99.71,99.14,99.14,29238.0,89.5994,89.9693,89.455,89.455,29238.0
2020-10-05 09:30:00,100.91,102.04,100.49,100.68,27482.0,91.0521,92.0717,90.6731,90.8446,27482.0
2020-10-05 10:00:00,100.72,101.21,100.32,100.93,17428.0,90.8807,91.3228,90.5197,91.0702,17428.0
2020-10-05 10:30:00,101.05,102.39,101.05,101.94,23910.0,91.1784,92.3875,91.1784,91.9815,23910.0
2020-10-05 11:00:00,101.94,102.57,101.86,102.22,15278.0,91.9815,92.5499,91.9093,92.2341,15278.0
2020-10-05 11:30:00,102.01,102.47,101.89,102.24,13338.0,92.0446,92.4597,91.9364,92.2522,13338.0
2020-10-05 12:00:00,102.17,102.57,102.04,102.08,20472.0,92.189,92.5499,92.0717,92.1078,20472.0
2020-10-05 12:30:00,102.14,102.46,101.94,102.02,17840.0,92.1619,92.4507,91.9815,92.0537,17840.0
2020-10-05 13:00:00,102.01,102.01,101.57,102.01,8156.0,92.0446,92.0446,91.6476,92.0446,8156.0
2020-10-05 13:30:00,102.12,102.25,101.76,101.77,17839.0,92.1439,92.2612,91.8191,91.8281,17839.0
2020-10-05 14:00:00,101.76,102.04,101.6,101.76,6854.0,91.8191,92.0717,91.6747,91.8191,6854.0
2020-10-05 14:30:00,101.8,102.07,101.74,102.06,14552.0,91.8552,92.0988,91.801,92.0898,14552.0
2020-10-05 15:00:00,102.01,102.35,101.93,102.19,11595.0,92.0446,92.3514,91.9725,92.2071,11595.0
2020-10-05 15:30:00,102.13,102.31,101.75,101.8,41451.0,92.1529,92.3153,91.81,91.8552,41451.0
2020-10-06 09:30:00,102.95,103.13,101.67,101.67,9806.0,92.8928,93.0552,91.7379,91.7379,9806.0
2020-10-06 10:00:00,101.81,102.23,101.63,101.86,7617.0,91.8642,92.2432,91.7018,91.9093,7617.0
2020-10-06 10:30:00,101.86,102.11,101.44,101.68,17737.0,91.9093,92.1349,91.5303,91.7469,17737.0
2020-10-06 11:00:00,101.67,102.02,101.63,101.87,18001.0,91.7379,92.0537,91.7018,91.9183,18001.0
2020-10-06 11:30:00,101.88,102.83,101.79,102.29,16441.0,91.9273,92.7845,91.8461,92.2973,16441.0
2020-10-06 12:00:00,102.29,102.37,102.15,102.37,2062.0,92.2973,92.3695,92.171,92.3695,2062.0
2020-10-06 12:30:00,102.45,102.84,102.36,102.77,5753.0,92.4417,92.7936,92.3605,92.7304,5753.0
2020-10-06 13:00:00,102.79,103.48,102.79,103.3,8620.0,92.7484,93.371,92.7484,93.2086,8620.0
2020-10-06 13:30:00,103.17,103.35,102.7,102.86,4255.0,93.0913,93.2537,92.6672,92.8116,4255.0
2020-10-06 14:00:00,102.81,103.3,102.73,103.1,35030.0,92.7665,93.2086,92.6943,93.0282,35030.0
2020-10-06 14:30:00,103.07,103.51,100.23,100.56,17846.0,93.0011,93.3981,90.4385,90.7363,17846.0
2020-10-06 15:00:00,100.51,100.63,99.3,99.93,10664.0,90.6912,90.7995,89.5994,90.1678,10664.0
2020-10-06 15:30:00,100.22,100.93,99.46,99.89,45557.0,90.4295,91.0702,89.7438,90.1317,45557.0
2020-10-07 09:30:00,101.99,103.58,101.79,102.08,15611.0,92.0266,93.4613,91.8461,92.1078,15611.0
2020-10-07 10:00:00,102.14,102.99,101.64,102.57,10030.0,92.1619,92.9289,91.7108,92.5499,10030.0
2020-10-07 10:30:00,102.55,102.82,101.5,101.57,13744.0,92.5319,92.7755,91.5845,91.6476,13744.0
2020-10-07 11:00:00,101.57,101.63,100.52,100.53,7063.0,91.6476,91.7018,90.7002,90.7092,7063.0
2020-10-07 11:30:00,100.73,101.17,100.51,101.17,13256.0,90.8897,91.2867,90.6912,91.2867,13256.0
2020-10-07 12:00:00,101.22,101.67,101.14,101.49,8912.0,91.3318,91.7379,91.2596,91.5754,8912.0
2020-10-07 12:30:00,101.61,101.87,101.46,101.81,10480.0,91.6837,91.9183,91.5484,91.8642,10480.0
2020-10-07 13:00:00,101.78,101.95,101.22,101.45,9958.0,91.8371,91.9905,91.3318,91.5394,9958.0
2020-10-07 13:30:00,101.55,101.76,101.31,101.59,13453.0,91.6296,91.8191,91.413,91.6657,13453.0
2020-10-07 14:00:00,101.47,102.0,101.45,101.94,8845.0,91.5574,92.0356,91.5394,91.9815,8845.0
2020-10-07 14:30:00,101.92,102.02,101.61,101.84,13454.0,91.9634,92.0537,91.6837,91.8913,13454.0
2020-10-07 15:00:00,101.63,102.01,101.53,101.97,8885.0,91.7018,92.0446,91.6115,92.0086,8885.0
2020-10-07 15:30:00,101.88,101.94,101.56,101.75,56176.0,91.9273,91.9815,91.6386,91.81,56176.0
2020-10-08 09:30:00,103.36,103.89,102.3,103.58,27141.0,93.2628,93.741,92.3063,93.4613,27141.0
2020-10-08 10:00:00,103.58,104.64,103.02,104.61,9638.0,93.4613,94.4177,92.956,94.3907,9638.0
2020-10-08 10:30:00,104.54,105.0,103.97,104.04,14552.0,94.3275,94.7426,93.8132,93.8763,14552.0
2020-10-08 11:00:00,104.04,104.14,103.6,103.76,15108.0,93.8763,93.9666,93.4793,93.6237,15108.0
2020-10-08 11:30:00,103.72,104.13,103.17,104.13,13547.0,93.5876,93.9575,93.0913,93.9575,13547.0
2020-10-08 12:00:00,103.93,104.51,103.93,104.35,22655.0,93.7771,94.3004,93.7771,94.1561,22655.0
2020-10-08 12:30:00,104.42,104.68,103.72,104.04,15635.0,94.2192,94.4538,93.5876,93.8763,15635.0
2020-10-08 13:00:00,103.9,104.23,103.57,103.67,20474.0,93.75,94.0478,93.4523,93.5425,20474.0
2020-10-08 13:30:00,103.67,103.94,103.53,103.88,14980.0,93.5425,93.7861,93.4162,93.732,14980.0
2020-10-08 14:00:00,104.15,104.44,104.09,104.29,3567.0,93.9756,94.2373,93.9215,94.1019,3567.0
2020-10-08 14:30:00,104.19,104.19,103.67,103.99,7042.0,94.0117,94.0117,93.5425,93.8312,7042.0
2020-10-08 15:00:00,104.02,104.56,103.94,104.33,12149.0,93.8583,94.3455,93.7861,94.138,12149.0
2020-10-08 15:30:00,104.34,104.57,104.11,104.51,29479.0,94.147,94.3546,93.9395,94.3004,29479.0
2020-10-09 09:30:00,105.27,105.89,104.72,105.14,27483.0,94.9862,95.5456,94.4899,94.8689,27483.0
2020-10-09 10:00:00,105.13,105.13,104.06,104.1,17036.0,94.8599,94.8599,93.8944,93.9305,17036.0
2020-10-09 10:30:00,103.82,104.99,103.81,104.99,9698.0,93.6778,94.7335,93.6688,94.7335,9698.0
2020-10-09 11:00:00,104.87,105.3,104.84,105.05,7928.0,94.6253,95.0132,94.5982,94.7877,7928.0
2020-10-09 11:30:00,104.98,106.25,104.98,105.97,11025.0,94.7245,95.8704,94.7245,95.6178,11025.0
2020-10-09 12:00:00,105.85,105.96,105.18,105.56,9688.0,95.5095,95.6088,94.905,95.2478,9688.0
2020-10-09 12:30:00,105.56,105.88,105.36,105.45,9191.0,95.2478,95.5366,95.0674,95.1486,9191.0
2020-10-09 13:00:00,105.4,106.19,105.26,106.07,14567.0,95.1035,95.8163,94.9772,95.708,14567.0
2020-10-09 13:30:00,106.09,106.4,105.79,105.92,12913.0,95.7261,96.0058,95.4554,95.5727,12913.0
2020-10-09 14:00:00,105.92,105.97,105.43,105.64,21372.0,95.5727,95.6178,95.1305,95.32,21372.0
2020-10-09 14:30:00,105.7,105.95,105.7,105.9,14650.0,95.3742,95.5997,95.3742,95.5546,14650.0
2020-10-09 15:00:00,105.9,106.19,105.67,105.77,16357.0,95.5546,95.8163,95.3471,95.4373,16357.0
2020-10-09 15:30:00,105.75,106.04,105.58,105.89,97528.0,95.4193,95.681,95.2659,95.5456,97528.0
2020-10-12 09:30:00,105.83,107.43,105.39,106.8,18088.0,95.4915,96.9352,95.0945,96.3667,18088.0
2020-10-12 10:00:00,107.17,107.72,106.68,107.72,7796.0,96.7006,97.1968,96.2584,97.1968,7796.0
2020-10-12 10:30:00,107.6,108.26,107.29,107.48,14031.0,97.0886,97.6841,96.8088,96.9803,14031.0
2020-10-12 11:00:00,107.61,108.38,107.43,108.37,29279.0,97.0976,97.7924,96.9352,97.7833,29279.0
2020-10-12 11:30:00,108.35,108.58,108.24,108.24,22409.0,97.7653,97.9728,97.666,97.666,22409.0
2020-10-12 12:00:00,108.19,108.27,107.6,107.79,23130.0,97.6209,97.6931,97.0886,97.26,23130.0
2020-10-12 12:30:00,107.72,107.76,107.37,107.66,15002.0,97.1968,97.2329,96.881,97.1427,15002.0
2020-10-12 13:00:00,107.63,108.02,107.58,107.83,11561.0,97.1156,97.4675,97.0705,97.2961,11561.0
2020-10-12 13:30:00,107.85,107.88,107.49,107.88,10882.0,97.3141,97.3412,96.9893,97.3412,10882.0
2020-10-12 14:00:00,107.86,107.94,107.68,107.78,9990.0,97.3232,97.3953,97.1607,97.251,9990.0
2020-10-12 14:30:00,107.78,107.92,107.5,107.92,12005.0,97.251,97.3773,96.9983,97.3773,12005.0
2020-10-12 15:00:00,107.94,108.16,107.68,108.11,12224.0,97.3953,97.5939,97.1607,97.5487,12224.0
2020-10-12 15:30:00,108.0,108.1,107.3,107.8,60309.0,97.4495,97.5397,96.8179,97.269,60309.0
2020-10-13 09:30:00,106.51,107.17,105.54,105.95,19938.0,96.105,96.7006,95.2298,95.5997,19938.0
2020-10-13 10:00:00,105.99,106.2,104.07,104.18,30057.0,95.6358,95.8253,93.9034,94.0027,30057.0
2020-10-13 10:30:00,104.28,104.8,104.12,104.42,28157.0,94.0929,94.5621,93.9485,94.2192,28157.0
2020-10-13 11:00:00,104.52,104.64,103.8,104.04,8910.0,94.3094,94.4177,93.6598,93.8763,8910.0
2020-10-13 11:30:00,103.98,104.18,103.45,103.87,10231.0,93.8222,94.0027,93.344,93.7229,10231.0
2020-10-13 12:00:00,104.01,104.58,103.89,104.19,9593.0,93.8493,94.3636,93.741,94.0117,9593.0
2020-10-13 12:30:00,104.2,104.87,104.2,104.78,37880.0,94.0207,94.6253,94.0207,94.544,37880.0
2020-10-13 13:00:00,104.87,104.87,104.42,104.62,6694.0,94.6253,94.6253,94.2192,94.3997,6694.0
2020-10-13 13:30:00,104.68,104.74,103.87,103.93,9315.0,94.4538,94.508,93.7229,93.7771,9315.0
2020-10-13 14:00:00,103.86,103.98,103.39,103.39,11041.0,93.7139,93.8222,93.2898,93.2898,11041.0
2020-10-13 14:30:00,103.3,103.8,102.92,103.68,32793.0,93.2086,93.6598,92.8657,93.5515,32793.0
2020-10-13 15:00:00,103.67,104.32,103.62,104.17,29494.0,93.5425,94.129,93.4974,93.9936,29494.0
2020-10-13 15:30:00,104.14,104.37,103.68,103.68,86071.0,93.9666,94.1741,93.5515,93.5515,86071.0
2020-10-14 09:30:00,103.5,105.15,103.16,104.7,11302.0,93.3891,94.8779,93.0823,94.4719,11302.0
2020-10-14 10:00:00,104.74,104.82,103.4,103.92,8907.0,94.508,94.5801,93.2989,93.7681,8907.0
2020-10-14 10:30:00,103.96,104.1,103.11,103.12,5131.0,93.8042,93.9305,93.0372,93.0462,5131.0
2020-10-14 11:00:00,103.07,103.54,103.05,103.46,7964.0,93.0011,93.4252,92.983,93.353,7964.0
2020-10-14 11:30:00,103.48,103.68,103.2,103.53,9345.0,93.371,93.5515,93.1184,93.4162,9345.0
2020-10-14 12:00:00,103.55,104.3,103.54,103.84,9170.0,93.4342,94.1109,93.4252,93.6959,9170.0
2020-10-14 12:30:00,103.99,104.28,103.78,104.01,12837.0,93.8312,94.0929,93.6417,93.8493,12837.0
2020-10-14 13:00:00,104.01,104.18,103.85,103.86,19110.0,93.8493,94.0027,93.7049,93.7139,19110.0
2020-10-14 13:30:00,103.81,103.81,102.96,102.96,9696.0,93.6688,93.6688,92.9018,92.9018,9696.0
2020-10-14 14:00:00,102.96,103.18,102.66,102.78,14508.0,92.9018,93.1004,92.6311,92.7394,14508.0
2020-10-14 14:30:00,102.78,102.84,102.39,102.6,16210.0,92.7394,92.7936,92.3875,92.577,16210.0
2020-10-14 15:00:00,102.59,103.71,102.44,103.53,26470.0,92.568,93.5786,92.4326,93.4162,26470.0
2020-10-14 15:30:00,103.53,103.58,102.81,102.9,96607.0,93.4162,93.4613,92.7665,92.8477,96607.0
2020-10-15 09:30:00,101.93,102.24,101.13,101.94,10959.0,91.9725,92.2522,91.2506,91.9815,10959.0
2020-10-15 10:00:00,101.94,102.79,101.94,102.65,4193.0,91.9815,92.7484,91.9815,92.6221,4193.0
2020-10-15 10:30:00,102.83,103.29,102.63,103.23,9579.0,92.7845,93.1996,92.6041,93.1455,9579.0
2020-10-15 11:00:00,103.19,103.38,103.04,103.06,3981.0,93.1094,93.2808,92.974,92.9921,3981.0
2020-10-15 11:30:00,103.14,103.94,102.93,103.71,5369.0,93.0643,93.7861,92.8748,93.5786,5369.0
2020-10-15 12:00:00,103.51,103.57,103.18,103.45,4492.0,93.3981,93.4523,93.1004,93.344,4492.0
2020-10-15 12:30:00,103.38,103.69,103.29,103.59,8290.0,93.2808,93.5605,93.1996,93.4703,8290.0
2020-10-15 13:00:00,103.45,104.14,103.45,103.95,12930.0,93.344,93.9666,93.344,93.7951,12930.0
2020-10-15 13:30:00,103.98,103.98,103.31,103.31,5045.0,93.8222,93.8222,93.2177,93.2177,5045.0
2020-10-15 14:00:00,103.26,103.46,102.93,102.98,13662.0,93.1725,93.353,92.8748,92.9199,13662.0
2020-10-15 14:30:00,103.02,103.6,103.02,103.38,14918.0,92.956,93.4793,92.956,93.2808,14918.0
2020-10-15 15:00:00,103.36,103.5,103.07,103.34,13108.0,93.2628,93.3891,93.0011,93.2447,13108.0
2020-10-15 15:30:00,103.3,103.54,103.1,103.39,35135.0,93.2086,93.4252,93.0282,93.2898,35135.0
2020-10-16 09:30:00,103.02,103.9,102.72,102.97,15515.0,92.956,93.75,92.6853,92.9109,15515.0
2020-10-16 10:00:00,103.14,103.28,102.59,103.18,5381.0,93.0643,93.1906,92.568,93.1004,5381.0
2020-10-16 10:30:00,103.41,104.01,103.19,103.81,9898.0,93.3079,93.8493,93.1094,93.6688,9898.0
2020-10-16 11:00:00,103.85,104.92,103.77,104.73,18444.0,93.7049,94.6704,93.6327,94.4989,18444.0
2020-10-16 11:30:00,104.82,104.99,104.25,104.28,7888.0,94.5801,94.7335,94.0658,94.0929,7888.0
2020-10-16 12:00:00,104.28,104.28,103.79,104.03,12425.0,94.0929,94.0929,93.6508,93.8673,12425.0
2020-10-16 12:30:00,104.03,104.17,103.41,103.72,12126.0,93.8673,93.9936,93.3079,93.5876,12126.0
2020-10-16 13:00:00,103.65,103.67,103.46,103.67,8758.0,93.5244,93.5425,93.353,93.5425,8758.0
2020-10-16 13:30:00,103.69,104.44,103.58,104.38,12802.0,93.5605,94.2373,93.4613,94.1831,12802.0
2020-10-16 14:00:00,104.4,104.95,104.33,104.85,23419.0,94.2012,94.6974,94.138,94.6072,23419.0
2020-10-16 14:30:00,104.85,104.91,104.56,104.77,18855.0,94.6072,94.6613,94.3455,94.535,18855.0
2020-10-16 15:00:00,104.77,104.8,104.42,104.55,15836.0,94.535,94.5621,94.2192,94.3365,15836.0
2020-10-16 15:30:00,104.52,104.89,104.2,104.65,100143.0,94.3094,94.6433,94.0207,94.4267,100143.0
2020-10-19 09:30:00,105.36,106.56,104.4,106.0,14110.0,95.0674,96.1502,94.2012,95.6449,14110.0
2020-10-19 10:00:00,105.97,106.43,105.42,106.18,13737.0,95.6178,96.0329,95.1215,95.8073,13737.0
2020-10-19 10:30:00,106.18,107.19,106.15,106.69,11868.0,95.8073,96.7186,95.7802,96.2675,11868.0
2020-10-19 11:00:00,106.66,106.82,105.73,106.03,29747.0,96.2404,96.3848,95.4012,95.6719,29747.0
2020-10-19 11:30:00,106.12,106.21,105.72,105.84,15689.0,95.7531,95.8343,95.3922,95.5005,15689.0
2020-10-19 12:00:00,105.81,106.0,105.72,105.93,9393.0,95.4734,95.6449,95.3922,95.5817,9393.0
2020-10-19 12:30:00,105.93,105.93,104.7,104.85,5516.0,95.5817,95.5817,94.4719,94.6072,5516.0
2020-10-19 13:00:00,104.86,105.04,104.66,104.71,4496.0,94.6162,94.7786,94.4358,94.4809,4496.0
2020-10-19 13:30:00,104.67,104.92,104.47,104.66,5147.0,94.4448,94.6704,94.2643,94.4358,5147.0
2020-10-19 14:00:00,104.61,104.61,104.3,104.57,7972.0,94.3907,94.3907,94.1109,94.3546,7972.0
2020-10-19 14:30:00,104.52,104.76,104.23,104.28,22799.0,94.3094,94.526,94.0478,94.0929,22799.0
2020-10-19 15:00:00,104.26,105.05,104.21,104.69,18938.0,94.0748,94.7877,94.0297,94.4628,18938.0
2020-10-19 15:30:00,104.59,104.92,103.81,104.21,75005.0,94.3726,94.6704,93.6688,94.0297,75005.0
2020-10-20 09:30:00,105.61,106.48,105.13,106.48,5053.0,95.293,96.078,94.8599,96.078,5053.0
2020-10-20 10:00:00,106.77,106.87,105.83,105.91,11739.0,96.3396,96.4299,95.4915,95.5637,11739.0
2020-10-20 10:30:00,105.82,105.99,105.14,105.14,30811.0,95.4824,95.6358,94.8689,94.8689,30811.0
2020-10-20 11:00:00,105.05,105.2,104.45,104.88,14277.0,94.7877,94.923,94.2463,94.6343,14277.0
2020-10-20 11:30:00,104.84,105.44,104.73,105.11,6170.0,94.5982,95.1396,94.4989,94.8418,6170.0
2020-10-20 12:00:00,105.09,105.1,104.72,104.77,9462.0,94.8238,94.8328,94.4899,94.535,9462.0
2020-10-20 12:30:00,104.79,105.58,104.78,105.56,12913.0,94.5531,95.2659,94.544,95.2478,12913.0
2020-10-20 13:00:00,105.69,106.05,105.46,106.05,15467.0,95.3651,95.69,95.1576,95.69,15467.0
2020-10-20 13:30:00,106.1,106.38,105.84,105.84,17741.0,95.7351,95.9877,95.5005,95.5005,17741.0
2020-10-20 14:00:00,105.79,105.87,105.49,105.54,4751.0,95.4554,95.5276,95.1847,95.2298,4751.0
2020-10-20 14:30:00,105.6,106.01,105.14,105.14,19809.0,95.2839,95.6539,94.8689,94.8689,19809.0
2020-10-20 15:00:00,105.15,105.3,104.23,105.04,19910.0,94.8779,95.0132,94.0478,94.7786,19910.0
2020-10-20 15:30:00,105.15,105.15,104.41,104.45,61708.0,94.8779,94.8779,94.2102,94.2463,61708.0
2020-10-21 09:30:00,104.15,104.75,103.85,104.36,19980.0,93.9756,94.517,93.7049,94.1651,19980.0
2020-10-21 10:00:00,104.29,105.24,104.21,104.93,9607.0,94.1019,94.9591,94.0297,94.6794,9607.0
2020-10-21 10:30:00,104.79,105.66,104.69,104.83,35897.0,94.5531,95.3381,94.4628,94.5892,35897.0
2020-10-21 11:00:00,104.73,105.53,104.4,105.29,29011.0,94.4989,95.2208,94.2012,95.0042,29011.0
2020-10-21 11:30:00,105.3,105.73,105.07,105.07,37438.0,95.0132,95.4012,94.8057,94.8057,37438.0
2020-10-21 12:00:00,104.99,105.68,104.88,105.33,13133.0,94.7335,95.3561,94.6343,95.0403,13133.0
2020-10-21 12:30:00,105.29,105.51,105.06,105.24,11733.0,95.0042,95.2027,94.7967,94.9591,11733.0
2020-10-21 13:00:00,105.24,105.56,105.15,105.32,19562.0,94.9591,95.2478,94.8779,95.0313,19562.0
2020-10-21 13:30:00,105.33,105.49,105.04,105.04,25312.0,95.0403,95.1847,94.7786,94.7786,25312.0
2020-10-21 14:00:00,105.07,105.42,105.01,105.25,12298.0,94.8057,95.1215,94.7516,94.9681,12298.0
2020-10-21 14:30:00,105.26,105.46,105.24,105.29,10718.0,94.9772,95.1576,94.9591,95.0042,10718.0
2020-10-21 15:00:00,105.28,105.45,105.06,105.22,12552.0,94.9952,95.1486,94.7967,94.9411,12552.0
2020-10-21 15:30:00,105.21,105.22,104.47,104.73,84111.0,94.932,94.9411,94.2643,94.4989,84111.0
2020-10-22 09:30:00,104.68,106.08,104.68,105.95,10417.0,94.4538,95.717,94.4538,95.5997,10417.0
2020-10-22 10:00:00,105.95,106.18,105.32,105.54,6244.0,95.5997,95.8073,95.0313,95.2298,6244.0
2020-10-22 10:30:00,105.58,106.8,105.55,106.57,10943.0,95.2659,96.3667,95.2388,96.1592,10943.0
2020-10-22 11:00:00,106.59,107.38,106.18,107.23,13195.0,96.1772,96.8901,95.8073,96.7547,13195.0
2020-10-22 11:30:00,107.22,107.69,106.96,107.59,37156.0,96.7457,97.1698,96.5111,97.0795,37156.0
2020-10-22 12:00:00,107.62,108.21,107.55,107.83,18818.0,97.1066,97.639,97.0434,97.2961,18818.0
2020-10-22 12:30:00,107.84,108.83,107.84,108.75,14869.0,97.3051,98.1984,97.3051,98.1262,14869.0
2020-10-22 13:00:00,108.7,109.44,108.5,108.5,16095.0,98.0811,98.7488,97.9006,97.9006,16095.0
2020-10-22 13:30:00,108.57,108.57,108.12,108.4,13063.0,97.9638,97.9638,97.5578,97.8104,13063.0
2020-10-22 14:00:00,108.45,109.2,108.44,109.17,9083.0,97.8555,98.5323,97.8465,98.5052,9083.0
2020-10-22 14:30:00,109.12,109.28,108.08,108.1,23738.0,98.4601,98.6044,97.5217,97.5397,23738.0
2020-10-22 15:00:00,108.1,108.51,107.84,108.32,37107.0,97.5397,97.9097,97.3051,97.7382,37107.0
2020-10-22 15:30:00,108.38,109.08,108.33,109.03,68177.0,97.7924,98.424,97.7472,98.3789,68177.0
2020-10-23 09:30:00,109.88,110.07,108.53,108.75,28810.0,99.1458,99.3173,97.9277,98.1262,28810.0
2020-10-23 10:00:00,108.82,109.3,108.63,109.04,39259.0,98.1894,98.6225,98.0179,98.3879,39259.0
2020-10-23 10:30:00,109.0,109.39,108.68,108.82,33855.0,98.3518,98.7037,98.0631,98.1894,33855.0
2020-10-23 11:00:00,108.82,108.95,107.42,108.01,60147.0,98.1894,98.3067,96.9261,97.4585,60147.0
2020-10-23 11:30:00,107.88,108.33,107.41,107.41,50208.0,97.3412,97.7472,96.9171,96.9171,50208.0
2020-10-23 12:00:00,107.45,107.95,107.21,107.32,19998.0,96.9532,97.4044,96.7367,96.8359,19998.0
2020-10-23 12:30:00,107.29,107.29,106.93,107.06,26234.0,96.8088,96.8088,96.484,96.6013,26234.0
2020-10-23 13:00:00,107.06,108.17,107.0,108.17,15257.0,96.6013,97.6029,96.5472,97.6029,15257.0
2020-10-23 13:30:00,107.96,108.82,107.86,108.54,35083.0,97.4134,98.1894,97.3232,97.9367,35083.0
2020-10-23 14:00:00,108.55,108.74,108.45,108.52,17163.0,97.9458,98.1172,97.8555,97.9187,17163.0
2020-10-23 14:30:00,108.49,108.63,108.24,108.49,20198.0,97.8916,98.0179,97.666,97.8916,20198.0
2020-10-23 15:00:00,108.48,109.17,108.47,108.71,33493.0,97.8826,98.5052,97.8736,98.0901,33493.0
2020-10-23 15:30:00,108.7,108.81,108.21,108.3,111715.0,98.0811,98.1804,97.639,97.7202,111715.0
2020-10-26 09:30:00,107.0,107.0,104.68,105.55,14722.0,96.5472,96.5472,94.4538,95.2388,14722.0
2020-10-26 10:00:00,105.54,105.83,105.1,105.75,17358.0,95.2298,95.4915,94.8328,95.4193,17358.0
2020-10-26 10:30:00,105.72,105.85,104.0,104.02,34224.0,95.3922,95.5095,93.8402,93.8583,34224.0
2020-10-26 11:00:00,104.02,104.77,104.0,104.61,13242.0,93.8583,94.535,93.8402,94.3907,13242.0
2020-10-26 11:30:00,104.51,104.83,104.24,104.57,5286.0,94.3004,94.5892,94.0568,94.3546,5286.0
2020-10-26 12:00:00,104.5,104.89,104.32,104.89,10763.0,94.2914,94.6433,94.129,94.6433,10763.0
2020-10-26 12:30:00,104.78,104.82,104.41,104.82,17423.0,94.544,94.5801,94.2102,94.5801,17423.0
2020-10-26 13:00:00,104.76,105.29,104.51,105.29,26625.0,94.526,95.0042,94.3004,95.0042,26625.0
2020-10-26 13:30:00,105.01,105.04,104.09,104.16,26293.0,94.7516,94.7786,93.9215,93.9846,26293.0
2020-10-26 14:00:00,104.16,104.65,103.99,104.6,7700.0,93.9846,94.4267,93.8312,94.3816,7700.0
2020-10-26 14:30:00,104.6,104.6,103.72,103.72,6297.0,94.3816,94.3816,93.5876,93.5876,6297.0
2020-10-26 15:00:00,103.73,104.05,103.53,103.97,9849.0,93.5966,93.8854,93.4162,93.8132,9849.0
2020-10-26 15:30:00,103.93,104.22,103.55,103.99,49788.0,93.7771,94.0388,93.4342,93.8312,49788.0
2020-10-27 09:30:00,103.38,104.12,102.14,102.85,5407.0,93.2808,93.9485,92.1619,92.8026,5407.0
2020-10-27 10:00:00,103.04,103.15,102.07,102.38,2330.0,92.974,93.0733,92.0988,92.3785,2330.0
2020-10-27 10:30:00,102.47,102.66,101.37,101.45,16045.0,92.4597,92.6311,91.4672,91.5394,16045.0
2020-10-27 11:00:00,101.38,101.58,100.69,100.69,14830.0,91.4762,91.6567,90.8536,90.8536,14830.0
2020-10-27 11:30:00,100.73,101.17,100.6,101.1,19346.0,90.8897,91.2867,90.7724,91.2235,19346.0
2020-10-27 12:00:00,101.14,101.55,100.89,100.95,20843.0,91.2596,91.6296,91.0341,91.0882,20843.0
2020-10-27 12:30:00,101.03,101.08,100.29,100.34,27584.0,91.1604,91.2055,90.4927,90.5378,27584.0
2020-10-27 13:00:00,100.23,100.92,100.21,100.92,10560.0,90.4385,91.0611,90.4205,91.0611,10560.0
2020-10-27 13:30:00,100.92,101.09,100.67,100.8,20235.0,91.0611,91.2145,90.8356,90.9529,20235.0
2020-10-27 14:00:00,100.87,100.87,100.63,100.71,17467.0,91.016,91.016,90.7995,90.8716,17467.0
2020-10-27 14:30:00,100.69,100.76,100.22,100.58,12509.0,90.8536,90.9168,90.4295,90.7543,12509.0
2020-10-27 15:00:00,100.59,100.84,100.3,100.84,14268.0,90.7634,90.9889,90.5017,90.9889,14268.0
2020-10-27 15:30:00,100.8,101.12,99.76,99.88,60255.0,90.9529,91.2416,90.0144,90.1227,60255.0
2020-10-28 09:30:00,97.5,98.95,97.27,97.68,9744.0,87.9752,89.2836,87.7677,88.1376,9744.0
2020-10-28 10:00:00,97.91,97.92,96.36,96.36,7789.0,88.3452,88.3542,86.9466,86.9466,7789.0
2020-10-28 10:30:00,96.45,96.6,95.66,96.59,9397.0,87.0278,87.1631,86.315,87.1541,9397.0
2020-10-28 11:00:00,96.45,96.5,95.99,96.06,15342.0,87.0278,87.0729,86.6127,86.6759,15342.0
2020-10-28 11:30:00,95.95,97.01,95.84,96.9,5932.0,86.5766,87.5331,86.4774,87.4338,5932.0
2020-10-28 12:00:00,96.99,97.92,96.92,96.95,8477.0,87.5151,88.3542,87.4519,87.479,8477.0
2020-10-28 12:30:00,96.93,96.96,96.01,96.17,11081.0,87.4609,87.488,86.6308,86.7752,11081.0
2020-10-28 13:00:00,96.13,96.32,95.52,95.97,7915.0,86.7391,86.9105,86.1887,86.5947,7915.0
2020-10-28 13:30:00,96.1,96.1,95.31,95.39,8306.0,86.712,86.712,85.9992,86.0714,8306.0
2020-10-28 14:00:00,95.59,95.81,95.04,95.65,14983.0,86.2518,86.4503,85.7555,86.306,14983.0
2020-10-28 14:30:00,95.66,96.04,95.33,95.71,9374.0,86.315,86.6579,86.0172,86.3601,9374.0
2020-10-28 15:00:00,95.71,95.73,95.39,95.7,8650.0,86.3601,86.3781,86.0714,86.3511,8650.0
2020-10-28 15:30:00,95.69,96.07,95.27,95.56,73600.0,86.342,86.6849,85.9631,86.2247,73600.0
2020-10-29 09:30:00,94.68,94.75,93.0,94.17,17533.0,85.4307,85.4939,83.9148,84.9705,17533.0
2020-10-29 10:00:00,94.29,95.67,93.95,95.64,7380.0,85.0788,86.324,84.772,86.2969,7380.0
2020-10-29 10:30:00,95.7,96.88,95.7,96.4,9378.0,86.3511,87.4158,86.3511,86.9827,9378.0
2020-10-29 11:00:00,96.49,97.21,96.14,97.05,21950.0,87.0639,87.7136,86.7481,87.5692,21950.0
2020-10-29 11:30:00,96.91,98.85,96.59,98.79,54960.0,87.4429,89.1933,87.1541,89.1392,54960.0
2020-10-29 12:00:00,98.87,99.36,97.99,98.0,77856.0,89.2114,89.6535,88.4174,88.4264,77856.0
2020-10-29 12:30:00,98.06,98.94,97.88,97.91,27580.0,88.4805,89.2746,88.3181,88.3452,27580.0
2020-10-29 13:00:00,97.94,98.5,97.86,98.46,22301.0,88.3722,88.8775,88.3001,88.8414,22301.0
2020-10-29 13:30:00,98.55,99.69,98.34,99.55,15137.0,88.9227,89.9513,88.7332,89.825,15137.0
2020-10-29 14:00:00,99.63,99.85,99.39,99.52,24275.0,89.8971,90.0957,89.6806,89.7979,24275.0
2020-10-29 14:30:00,99.45,99.59,98.97,99.25,19595.0,89.7347,89.8611,89.3016,89.5543,19595.0
2020-10-29 15:00:00,99.22,99.54,98.92,99.28,27760.0,89.5272,89.8159,89.2565,89.5813,27760.0
2020-10-29 15:30:00,99.34,100.09,99.2,99.89,110693.0,89.6355,90.3122,89.5092,90.1317,110693.0
2020-10-30 09:30:00,99.19,100.12,99.19,99.8,16790.0,89.5001,90.3393,89.5001,90.0505,16790.0
2020-10-30 10:00:00,99.67,100.16,98.66,98.67,9494.0,89.9332,90.3754,89.0219,89.0309,9494.0
2020-10-30 10:30:00,98.93,99.14,98.44,98.89,22616.0,89.2655,89.455,88.8234,89.2294,22616.0
2020-10-30 11:00:00,98.9,100.07,98.88,99.59,36758.0,89.2385,90.2942,89.2204,89.8611,36758.0
2020-10-30 11:30:00,99.61,99.69,99.0,99.48,14239.0,89.8791,89.9513,89.3287,89.7618,14239.0
2020-10-30 12:00:00,99.49,99.8,99.19,99.65,10076.0,89.7708,90.0505,89.5001,89.9152,10076.0
2020-10-30 12:30:00,99.6,99.66,99.15,99.22,7704.0,89.8701,89.9242,89.464,89.5272,7704.0
2020-10-30 13:00:00,99.15,100.08,99.15,99.87,10342.0,89.464,90.3032,89.464,90.1137,10342.0
2020-10-30 13:30:00,99.71,100.81,98.91,100.21,33092.0,89.9693,90.9619,89.2475,90.4205,33092.0
2020-10-30 14:00:00,100.15,100.83,100.03,100.18,29968.0,90.3664,90.9799,90.2581,90.3934,29968.0
2020-10-30 14:30:00,100.11,100.44,99.63,100.2,15343.0,90.3303,90.628,89.8971,90.4115,15343.0
2020-10-30 15:00:00,100.19,100.27,99.79,100.19,25064.0,90.4024,90.4746,90.0415,90.4024,25064.0
2020-10-30 15:30:00,100.21,101.08,99.88,101.03,58652.0,90.4205,91.2055,90.1227,91.1604,58652.0
2020-11-02 09:30:00,102.99,103.78,101.98,102.46,9039.0,92.9289,93.6417,92.0176,92.4507,9039.0
2020-11-02 10:00:00,103.0,103.27,102.05,102.63,11802.0,92.9379,93.1816,92.0807,92.6041,11802.0
2020-11-02 10:30:00,102.35,102.84,102.02,102.65,16232.0,92.3514,92.7936,92.0537,92.6221,16232.0
2020-11-02 11:00:00,102.64,104.25,102.64,104.2,13383.0,92.6131,94.0658,92.6131,94.0207,13383.0
2020-11-02 11:30:00,104.18,104.25,103.31,103.97,22935.0,94.0027,94.0658,93.2177,93.8132,22935.0
2020-11-02 12:00:00,103.88,104.31,103.53,103.93,14140.0,93.732,94.12,93.4162,93.7771,14140.0
2020-11-02 12:30:00,103.81,103.89,102.86,102.98,11163.0,93.6688,93.741,92.8116,92.9199,11163.0
2020-11-02 13:00:00,102.83,102.83,101.8,102.0,12023.0,92.7845,92.7845,91.8552,92.0356,12023.0
2020-11-02 13:30:00,101.98,102.41,101.67,101.72,13348.0,92.0176,92.4056,91.7379,91.783,13348.0
2020-11-02 14:00:00,101.65,102.92,101.65,102.77,17630.0,91.7198,92.8657,91.7198,92.7304,17630.0
2020-11-02 14:30:00,102.77,103.13,102.36,102.5,9034.0,92.7304,93.0552,92.3605,92.4868,9034.0
2020-11-02 15:00:00,102.57,102.83,102.46,102.7,10900.0,92.5499,92.7845,92.4507,92.6672,10900.0
2020-11-02 15:30:00,102.67,102.93,101.84,102.48,46296.0,92.6402,92.8748,91.8913,92.4687,46296.0
2020-11-03 09:30:00,105.09,105.56,104.12,105.32,16925.0,94.8238,95.2478,93.9485,95.0313,16925.0
2020-11-03 10:00:00,105.24,106.0,105.02,105.2,31814.0,94.9591,95.6449,94.7606,94.923,31814.0
2020-11-03 10:30:00,105.2,105.2,104.68,105.19,17110.0,94.923,94.923,94.4538,94.914,17110.0
2020-11-03 11:00:00,105.27,105.48,104.96,105.3,9687.0,94.9862,95.1757,94.7065,95.0132,9687.0
2020-11-03 11:30:00,105.3,105.3,104.17,104.22,15021.0,95.0132,95.0132,93.9936,94.0388,15021.0
2020-11-03 12:00:00,104.23,104.37,103.89,103.97,13586.0,94.0478,94.1741,93.741,93.8132,13586.0
2020-11-03 12:30:00,104.03,104.11,103.8,103.8,21406.0,93.8673,93.9395,93.6598,93.6598,21406.0
2020-11-03 13:00:00,103.86,103.88,103.47,103.53,11948.0,93.7139,93.732,93.362,93.4162,11948.0
2020-11-03 13:30:00,103.68,103.78,103.25,103.63,10252.0,93.5515,93.6417,93.1635,93.5064,10252.0
2020-11-03 14:00:00,103.7,104.27,103.54,104.05,12841.0,93.5696,94.0839,93.4252,93.8854,12841.0
2020-11-03 14:30:00,104.03,104.6,104.0,104.13,15824.0,93.8673,94.3816,93.8402,93.9575,15824.0
2020-11-03 15:00:00,104.2,104.25,103.24,103.72,16735.0,94.0207,94.0658,93.1545,93.5876,16735.0
2020-11-03 15:30:00,103.67,104.39,103.63,104.1,53288.0,93.5425,94.1921,93.5064,93.9305,53288.0
2020-11-04 09:30:00,101.25,102.69,99.45,102.32,22005.0,91.3589,92.6582,89.7347,92.3244,22005.0
2020-11-04 10:00:00,102.34,103.89,102.34,103.44,5041.0,92.3424,93.741,92.3424,93.335,5041.0
2020-11-04 10:30:00,103.79,104.7,102.97,104.7,10717.0,93.6508,94.4719,92.9109,94.4719,10717.0
2020-11-04 11:00:00,104.58,104.86,104.2,104.86,13625.0,94.3636,94.6162,94.0207,94.6162,13625.0
2020-11-04 11:30:00,104.61,104.93,103.86,104.52,8212.0,94.3907,94.6794,93.7139,94.3094,8212.0
2020-11-04 12:00:00,104.39,104.61,104.12,104.12,3417.0,94.1921,94.3907,93.9485,93.9485,3417.0
2020-11-04 12:30:00,104.13,104.44,104.03,104.34,8018.0,93.9575,94.2373,93.8673,94.147,8018.0
2020-11-04 13:00:00,104.28,104.78,103.9,103.97,12311.0,94.0929,94.544,93.75,93.8132,12311.0
2020-11-04 13:30:00,104.17,104.31,103.61,103.65,10966.0,93.9936,94.12,93.4883,93.5244,10966.0
2020-11-04 14:00:00,103.63,103.86,103.5,103.76,14301.0,93.5064,93.7139,93.3891,93.6237,14301.0
2020-11-04 14:30:00,104.09,104.18,103.46,103.53,14457.0,93.9215,94.0027,93.353,93.4162,14457.0
2020-11-04 15:00:00,103.51,103.6,102.33,102.37,7932.0,93.3981,93.4793,92.3334,92.3695,7932.0
2020-11-04 15:30:00,102.44,102.58,101.83,101.88,71802.0,92.4326,92.559,91.8822,91.9273,71802.0
2020-11-05 09:30:00,102.82,104.5,102.54,103.84,9226.0,92.7755,94.2914,92.5229,93.6959,9226.0
2020-11-05 10:00:00,103.71,105.82,103.71,105.33,11536.0,93.5786,95.4824,93.5786,95.0403,11536.0
2020-11-05 10:30:00,105.38,105.44,104.57,105.28,39101.0,95.0854,95.1396,94.3546,94.9952,39101.0
2020-11-05 11:00:00,105.3,105.92,105.29,105.48,17241.0,95.0132,95.5727,95.0042,95.1757,17241.0
2020-11-05 11:30:00,105.48,105.57,104.91,105.47,20238.0,95.1757,95.2569,94.6613,95.1666,20238.0
2020-11-05 12:00:00,105.5,105.64,104.62,104.7,19236.0,95.1937,95.32,94.3997,94.4719,19236.0
2020-11-05 12:30:00,104.69,105.56,104.59,105.25,10264.0,94.4628,95.2478,94.3726,94.9681,10264.0
2020-11-05 13:00:00,105.36,105.72,105.33,105.58,14692.0,95.0674,95.3922,95.0403,95.2659,14692.0
2020-11-05 13:30:00,105.58,106.69,105.58,106.13,43164.0,95.2659,96.2675,95.2659,95.7622,43164.0
2020-11-05 14:00:00,106.13,106.55,106.01,106.09,24200.0,95.7622,96.1411,95.6539,95.7261,24200.0
2020-11-05 14:30:00,106.17,106.46,105.47,105.85,26315.0,95.7983,96.0599,95.1666,95.5095,26315.0
2020-11-05 15:00:00,105.72,106.27,105.48,106.19,23958.0,95.3922,95.8885,95.1757,95.8163,23958.0
2020-11-05 15:30:00,106.13,106.76,105.97,106.51,92225.0,95.7622,96.3306,95.6178,96.105,92225.0
2020-11-06 09:30:00,108.41,111.1,107.87,108.88,19636.0,97.8194,100.2466,97.3322,98.2435,19636.0
2020-11-06 10:00:00,109.0,109.0,107.53,107.55,34388.0,98.3518,98.3518,97.0254,97.0434,34388.0
2020-11-06 10:30:00,107.95,108.85,107.51,107.57,43888.0,97.4044,98.2164,97.0074,97.0615,43888.0
2020-11-06 11:00:00,107.83,108.5,106.54,107.65,26792.0,97.2961,97.9006,96.1321,97.1337,26792.0
2020-11-06 11:30:00,107.51,107.65,106.88,107.23,10163.0,97.0074,97.1337,96.4389,96.7547,10163.0
2020-11-06 12:00:00,107.19,107.28,105.78,106.26,9028.0,96.7186,96.7998,95.4464,95.8795,9028.0
2020-11-06 12:30:00,106.29,107.09,106.18,106.64,10885.0,95.9065,96.6284,95.8073,96.2223,10885.0
2020-11-06 13:00:00,106.57,107.06,106.3,106.98,13859.0,96.1592,96.6013,95.9156,96.5291,13859.0
2020-11-06 13:30:00,106.95,108.1,106.87,108.06,18567.0,96.5021,97.5397,96.4299,97.5036,18567.0
2020-11-06 14:00:00,108.08,108.11,106.89,107.19,14621.0,97.5217,97.5487,96.4479,96.7186,14621.0
2020-11-06 14:30:00,107.23,107.58,106.91,107.29,10741.0,96.7547,97.0705,96.466,96.8088,10741.0
2020-11-06 15:00:00,107.25,107.26,106.57,106.97,15082.0,96.7728,96.7818,96.1592,96.5201,15082.0
2020-11-06 15:30:00,107.07,107.74,106.78,106.83,81577.0,96.6103,97.2149,96.3487,96.3938,81577.0
2020-11-09 09:30:00,117.68,129.93,117.68,126.04,136550.0,106.1838,117.2371,106.1838,113.7272,136550.0
2020-11-09 10:00:00,125.57,125.88,122.73,123.45,86620.0,113.3031,113.5828,110.7405,111.3902,86620.0
2020-11-09 10:30:00,123.17,124.0,122.14,122.66,58148.0,111.1375,111.8864,110.2081,110.6773,58148.0
2020-11-09 11:00:00,122.65,123.75,121.92,122.9,24169.0,110.6683,111.6609,110.0096,110.8939,24169.0
2020-11-09 11:30:00,123.12,123.92,122.77,123.54,30566.0,111.0924,111.8143,110.7766,111.4714,30566.0
2020-11-09 12:00:00,123.72,126.99,123.57,126.98,36287.0,111.6338,114.5844,111.4985,114.5753,36287.0
2020-11-09 12:30:00,126.96,128.73,126.89,128.06,55201.0,114.5573,116.1544,114.4941,115.5498,55201.0
2020-11-09 13:00:00,128.03,129.04,126.97,128.37,102006.0,115.5228,116.4341,114.5663,115.8295,102006.0
2020-11-09 13:30:00,128.44,129.18,127.61,127.88,54687.0,115.8927,116.5604,115.1438,115.3874,54687.0
2020-11-09 14:00:00,127.84,128.99,127.77,128.53,11756.0,115.3513,116.389,115.2882,115.9739,11756.0
2020-11-09 14:30:00,128.48,128.83,127.23,128.36,58071.0,115.9288,116.2446,114.8009,115.8205,58071.0
2020-11-09 15:00:00,128.38,129.38,126.78,127.02,79113.0,115.8386,116.7409,114.3949,114.6114,79113.0
2020-11-09 15:30:00,126.86,127.54,126.12,126.5,206642.0,114.4671,115.0806,113.7993,114.1422,206642.0
2020-11-10 09:30:00,126.81,127.45,123.12,124.1,51375.0,114.4219,114.9994,111.0924,111.9767,51375.0
2020-11-10 10:00:00,124.03,124.3,122.55,123.41,21960.0,111.9135,112.1571,110.5781,111.3541,21960.0
2020-11-10 10:30:00,123.41,123.41,118.49,118.49,44884.0,111.3541,111.3541,106.9147,106.9147,44884.0
2020-11-10 11:00:00,118.53,119.49,117.23,117.44,36690.0,106.9508,107.817,105.7778,105.9673,36690.0
2020-11-10 11:30:00,117.58,118.8,116.43,118.27,42915.0,106.0936,107.1944,105.056,106.7162,42915.0
2020-11-10 12:00:00,118.34,118.34,116.18,117.47,31382.0,106.7794,106.7794,104.8304,105.9944,31382.0
2020-11-10 12:30:00,117.62,118.99,117.62,118.07,31376.0,106.1297,107.3659,106.1297,106.5357,31376.0
2020-11-10 13:00:00,118.08,118.55,117.62,117.73,19163.0,106.5448,106.9689,106.1297,106.229,19163.0
2020-11-10 13:30:00,117.84,118.65,117.65,118.58,11652.0,106.3282,107.0591,106.1568,106.9959,11652.0
2020-11-10 14:00:00,118.73,118.96,118.04,118.39,21129.0,107.1313,107.3388,106.5087,106.8245,21129.0
2020-11-10 14:30:00,118.55,118.64,118.02,118.05,21309.0,106.9689,107.0501,106.4906,106.5177,21309.0
2020-11-10 15:00:00,118.23,119.1,118.03,118.71,17262.0,106.6801,107.4651,106.4997,107.1132,17262.0
2020-11-10 15:30:00,118.59,118.6,117.65,117.87,94192.0,107.0049,107.014,106.1568,106.3553,94192.0
2020-11-11 09:30:00,116.48,117.0,112.25,112.42,46656.0,105.1011,105.5703,101.2843,101.4377,46656.0
2020-11-11 10:00:00,112.34,113.52,112.2,113.27,25665.0,101.3655,102.4302,101.2392,102.2047,25665.0
2020-11-11 10:30:00,113.42,116.57,113.04,115.54,67338.0,102.34,105.1823,101.9971,104.2529,67338.0
2020-11-11 11:00:00,115.65,116.26,114.94,115.46,16061.0,104.3522,104.9026,103.7115,104.1807,16061.0
2020-11-11 11:30:00,115.53,116.27,114.6,114.61,24654.0,104.2439,104.9116,103.4047,103.4138,24654.0
2020-11-11 12:00:00,114.45,114.95,112.61,113.0,64776.0,103.2694,103.7205,101.6091,101.961,64776.0
2020-11-11 12:30:00,112.89,115.15,112.63,114.5,23877.0,101.8618,103.901,101.6272,103.3145,23877.0
2020-11-11 13:00:00,114.5,114.5,112.19,112.19,40881.0,103.3145,103.3145,101.2302,101.2302,40881.0
2020-11-11 13:30:00,112.18,112.8,111.53,111.81,74557.0,101.2211,101.7806,100.6346,100.8873,74557.0
2020-11-11 14:00:00,111.75,112.37,111.13,111.74,72193.0,100.8331,101.3926,100.2737,100.8241,72193.0
2020-11-11 14:30:00,111.61,112.19,110.95,111.09,58850.0,100.7068,101.2302,100.1113,100.2376,58850.0
2020-11-11 15:00:00,111.2,112.06,111.03,111.19,71082.0,100.3369,101.1129,100.1835,100.3279,71082.0
2020-11-11 15:30:00,111.23,112.06,111.05,111.78,170619.0,100.3639,101.1129,100.2015,100.8602,170619.0
2020-11-12 09:30:00,111.22,111.22,108.76,109.27,25959.0,100.3549,100.3549,98.1352,98.5954,25959.0
2020-11-12 10:00:00,109.02,110.72,108.35,109.62,96653.0,98.3698,99.9038,97.7653,98.9112,96653.0
2020-11-12 10:30:00,109.68,110.41,109.39,110.23,37968.0,98.9654,99.6241,98.7037,99.4616,37968.0
2020-11-12 11:00:00,110.3,111.93,110.2,111.93,45119.0,99.5248,100.9956,99.4346,100.9956,45119.0
2020-11-12 11:30:00,111.83,112.07,111.37,111.69,56004.0,100.9053,101.1219,100.4903,100.779,56004.0
2020-11-12 12:00:00,111.63,111.83,111.3,111.52,25567.0,100.7249,100.9053,100.4271,100.6256,25567.0
2020-11-12 12:30:00,111.26,111.92,110.93,111.6,22408.0,100.391,100.9865,100.0933,100.6978,22408.0
2020-11-12 13:00:00,111.7,112.11,110.99,111.06,40342.0,100.788,101.158,100.1474,100.2106,40342.0
2020-11-12 13:30:00,111.06,111.35,110.85,110.95,9291.0,100.2106,100.4722,100.0211,100.1113,9291.0
2020-11-12 14:00:00,111.03,111.27,110.29,110.76,20957.0,100.1835,100.4,99.5158,99.9399,20957.0
2020-11-12 14:30:00,110.65,111.18,110.61,110.85,62611.0,99.8406,100.3188,99.8045,100.0211,62611.0
2020-11-12 15:00:00,110.86,111.02,109.82,110.39,59384.0,100.0301,100.1745,99.0917,99.606,59384.0
2020-11-12 15:30:00,110.25,111.29,110.24,111.26,58291.0,99.4797,100.4181,99.4707,100.391,58291.0
2020-11-13 09:30:00,112.65,113.25,111.36,112.22,17797.0,101.6452,102.1866,100.4812,101.2572,17797.0
2020-11-13 10:00:00,112.34,113.18,111.65,112.05,30483.0,101.3655,102.1235,100.7429,101.1038,30483.0
2020-11-13 10:30:00,112.27,112.43,111.69,112.03,29881.0,101.3023,101.4467,100.779,101.0858,29881.0
2020-11-13 11:00:00,112.07,112.76,112.07,112.38,10658.0,101.1219,101.7445,101.1219,101.4016,10658.0
2020-11-13 11:30:00,112.43,114.09,111.99,113.72,65974.0,101.4467,102.9446,101.0497,102.6107,65974.0
2020-11-13 12:00:00,113.71,113.71,112.65,112.65,10175.0,102.6017,102.6017,101.6452,101.6452,10175.0
2020-11-13 12:30:00,112.94,113.46,112.59,113.46,8812.0,101.9069,102.3761,101.5911,102.3761,8812.0
2020-11-13 13:00:00,113.34,113.73,113.27,113.59,7924.0,102.2678,102.6197,102.2047,102.4934,7924.0
2020-11-13 13:30:00,113.59,113.91,113.39,113.63,13909.0,102.4934,102.7821,102.3129,102.5295,13909.0
2020-11-13 14:00:00,113.51,113.84,113.48,113.81,15719.0,102.4212,102.719,102.3941,102.6919,15719.0
2020-11-13 14:30:00,113.71,114.53,113.7,114.42,8170.0,102.6017,103.3416,102.5927,103.2423,8170.0
2020-11-13 15:00:00,114.26,114.39,113.46,113.59,19801.0,103.0979,103.2152,102.3761,102.4934,19801.0
2020-11-13 15:30:00,113.62,115.19,113.57,114.44,72776.0,102.5205,103.9371,102.4754,103.2604,72776.0
2020-11-16 09:30:00,117.99,118.12,114.96,115.98,51573.0,107.1055,107.2235,104.355,105.2809,51573.0
2020-11-16 10:00:00,116.0,116.14,114.78,115.98,63459.0,105.299,105.4261,104.1916,105.2809,63459.0
2020-11-16 10:30:00,116.09,116.83,115.68,116.39,22972.0,105.3807,106.0525,105.0086,105.6531,22972.0
2020-11-16 11:00:00,116.15,116.23,115.29,116.13,26241.0,105.4352,105.5078,104.6545,105.417,26241.0
2020-11-16 11:30:00,116.19,116.78,116.01,116.19,24870.0,105.4715,106.0071,105.3081,105.4715,24870.0
2020-11-16 12:00:00,116.17,116.33,115.85,116.03,15973.0,105.4534,105.5986,105.1629,105.3263,15973.0
2020-11-16 12:30:00,115.84,116.11,115.59,115.66,11762.0,105.1538,105.3989,104.9269,104.9904,11762.0
2020-11-16 13:00:00,115.74,115.83,115.45,115.52,12171.0,105.063,105.1447,104.7998,104.8633,12171.0
2020-11-16 13:30:00,115.55,115.94,115.26,115.69,23840.0,104.8906,105.2446,104.6273,105.0176,23840.0
2020-11-16 14:00:00,115.71,115.95,115.56,115.94,38088.0,105.0358,105.2537,104.8996,105.2446,38088.0
2020-11-16 14:30:00,115.92,115.97,115.35,115.6,22180.0,105.2264,105.2718,104.709,104.9359,22180.0
2020-11-16 15:00:00,115.62,115.78,115.47,115.61,23021.0,104.9541,105.0993,104.8179,104.945,23021.0
2020-11-16 15:30:00,115.64,116.37,115.55,116.11,117537.0,104.9722,105.6349,104.8906,105.3989,117537.0
2020-11-17 09:30:00,114.04,115.17,113.76,113.77,7564.0,103.5198,104.5456,103.2657,103.2748,7564.0
2020-11-17 10:00:00,113.77,115.35,113.76,114.6,12390.0,103.2748,104.709,103.2657,104.0282,12390.0
2020-11-17 10:30:00,114.66,115.6,114.35,115.59,13870.0,104.0827,104.9359,103.8012,104.9269,13870.0
2020-11-17 11:00:00,115.47,116.39,115.47,116.34,14822.0,104.8179,105.6531,104.8179,105.6077,14822.0
2020-11-17 11:30:00,116.41,117.16,116.4,116.42,9479.0,105.6712,106.352,105.6621,105.6803,9479.0
2020-11-17 12:00:00,116.4,117.35,116.25,117.09,13738.0,105.6621,106.5245,105.526,106.2885,13738.0
2020-11-17 12:30:00,117.16,117.45,116.96,117.2,6817.0,106.352,106.6153,106.1705,106.3883,6817.0
2020-11-17 13:00:00,117.18,117.53,117.05,117.53,10009.0,106.3702,106.6879,106.2522,106.6879,10009.0
2020-11-17 13:30:00,117.54,117.62,117.15,117.34,9286.0,106.697,106.7696,106.343,106.5154,9286.0
2020-11-17 14:00:00,117.51,117.85,117.36,117.71,10394.0,106.6697,106.9784,106.5336,106.8513,10394.0
2020-11-17 14:30:00,117.67,118.09,117.66,117.76,15654.0,106.815,107.1962,106.8059,106.8967,15654.0
2020-11-17 15:00:00,117.78,118.11,117.12,117.74,22965.0,106.9148,107.2144,106.3157,106.8785,22965.0
2020-11-17 15:30:00,117.75,118.7,117.74,118.44,65222.0,106.8876,107.75,106.8785,107.5139,65222.0
2020-11-18 09:30:00,118.36,120.34,118.27,119.29,9417.0,107.4413,109.2387,107.3596,108.2855,9417.0
2020-11-18 10:00:00,119.39,119.79,118.84,119.79,11570.0,108.3763,108.7394,107.877,108.7394,11570.0
2020-11-18 10:30:00,119.41,120.95,119.41,120.41,11819.0,108.3945,109.7924,108.3945,109.3022,11819.0
2020-11-18 11:00:00,120.32,121.39,120.32,120.98,13310.0,109.2205,110.1918,109.2205,109.8196,13310.0
2020-11-18 11:30:00,120.74,121.19,120.5,120.67,4464.0,109.6018,110.0103,109.3839,109.5382,4464.0
2020-11-18 12:00:00,120.67,120.83,120.22,120.23,9761.0,109.5382,109.6835,109.1297,109.1388,9761.0
2020-11-18 12:30:00,120.23,120.59,120.09,120.33,5661.0,109.1388,109.4656,109.0117,109.2296,5661.0
2020-11-18 13:00:00,120.03,120.75,120.02,120.31,6606.0,108.9573,109.6109,108.9482,109.2114,6606.0
2020-11-18 13:30:00,120.16,120.18,119.45,119.66,4118.0,109.0753,109.0934,108.4308,108.6214,4118.0
2020-11-18 14:00:00,119.79,120.07,119.15,119.82,25063.0,108.7394,108.9936,108.1585,108.7666,25063.0
2020-11-18 14:30:00,119.83,121.06,119.82,120.3,103907.0,108.7757,109.8923,108.7666,109.2024,103907.0
2020-11-18 15:00:00,120.33,120.34,118.88,118.88,10811.0,109.2296,109.2387,107.9134,107.9134,10811.0
2020-11-18 15:30:00,118.9,119.34,117.45,117.63,48601.0,107.9315,108.3309,106.6153,106.7787,48601.0
2020-11-19 09:30:00,116.34,117.0,113.34,115.98,21555.0,105.6077,106.2068,102.8844,105.2809,21555.0
2020-11-19 10:00:00,116.01,116.63,115.26,115.37,12083.0,105.3081,105.8709,104.6273,104.7272,12083.0
2020-11-19 10:30:00,115.52,116.47,115.13,115.68,4706.0,104.8633,105.7257,104.5093,105.0086,4706.0
2020-11-19 11:00:00,115.44,116.05,115.13,115.17,3487.0,104.7907,105.3444,104.5093,104.5456,3487.0
2020-11-19 11:30:00,115.03,115.09,114.32,114.63,10784.0,104.4185,104.473,103.774,104.0554,10784.0
2020-11-19 12:00:00,114.57,115.26,114.5,114.75,13442.0,104.001,104.6273,103.9374,104.1643,13442.0
2020-11-19 12:30:00,114.68,115.11,114.61,114.99,4674.0,104.1008,104.4911,104.0373,104.3822,4674.0
2020-11-19 13:00:00,114.99,115.46,114.99,115.46,4153.0,104.3822,104.8089,104.3822,104.8089,4153.0
2020-11-19 13:30:00,115.62,115.87,115.15,115.27,4360.0,104.9541,105.181,104.5274,104.6364,4360.0
2020-11-19 14:00:00,115.32,115.81,115.32,115.81,6015.0,104.6818,105.1266,104.6818,105.1266,6015.0
2020-11-19 14:30:00,115.63,116.47,115.63,116.06,6168.0,104.9632,105.7257,104.9632,105.3535,6168.0
2020-11-19 15:00:00,116.15,116.98,115.88,116.84,16036.0,105.4352,106.1886,105.1901,106.0615,16036.0
2020-11-19 15:30:00,116.87,117.63,116.79,117.49,40066.0,106.0888,106.7787,106.0162,106.6516,40066.0
2020-11-20 09:30:00,116.33,117.6,115.4,116.23,12146.0,105.5986,106.7514,104.7544,105.5078,12146.0
2020-11-20 10:00:00,116.67,116.85,114.86,114.91,8234.0,105.9072,106.0706,104.2642,104.3096,8234.0
2020-11-20 10:30:00,114.87,115.6,114.45,114.97,7503.0,104.2733,104.9359,103.892,104.3641,7503.0
2020-11-20 11:00:00,114.97,115.27,114.63,114.82,6813.0,104.3641,104.6364,104.0554,104.2279,6813.0
2020-11-20 11:30:00,115.0,115.48,114.87,115.04,6474.0,104.3913,104.827,104.2733,104.4276,6474.0
2020-11-20 12:00:00,115.14,115.49,114.97,115.12,6110.0,104.5184,104.8361,104.3641,104.5002,6110.0
2020-11-20 12:30:00,115.07,115.2,114.94,115.13,6521.0,104.4548,104.5728,104.3368,104.5093,6521.0
2020-11-20 13:00:00,115.15,115.62,115.15,115.28,5892.0,104.5274,104.9541,104.5274,104.6455,5892.0
2020-11-20 13:30:00,115.27,115.54,115.03,115.38,12591.0,104.6364,104.8815,104.4185,104.7362,12591.0
2020-11-20 14:00:00,115.31,115.31,114.66,114.72,9910.0,104.6727,104.6727,104.0827,104.1371,9910.0
2020-11-20 14:30:00,114.78,115.13,114.5,114.98,9977.0,104.1916,104.5093,103.9374,104.3731,9977.0
2020-11-20 15:00:00,115.09,115.1,114.61,114.87,9503.0,104.473,104.4821,104.0373,104.2733,9503.0
2020-11-20 15:30:00,114.86,115.58,114.66,114.85,62831.0,104.2642,104.9178,104.0827,104.2551,62831.0
2020-11-23 09:30:00,115.56,116.41,115.47,116.29,14433.0,104.8996,105.6712,104.8179,105.5623,14433.0
2020-11-23 10:00:00,115.97,117.58,115.9,116.5,18019.0,105.2718,106.7333,105.2083,105.7529,18019.0
2020-11-23 10:30:00,116.5,117.79,116.5,117.52,5848.0,105.7529,106.9239,105.7529,106.6788,5848.0
2020-11-23 11:00:00,117.52,118.11,117.34,118.02,7761.0,106.6788,107.2144,106.5154,107.1327,7761.0
2020-11-23 11:30:00,117.88,117.88,117.1,117.42,6269.0,107.0056,107.0056,106.2976,106.588,6269.0
2020-11-23 12:00:00,117.31,117.5,116.76,116.97,7094.0,106.4882,106.6607,105.9889,106.1796,7094.0
2020-11-23 12:30:00,116.9,117.6,116.9,117.56,6805.0,106.116,106.7514,106.116,106.7151,6805.0
2020-11-23 13:00:00,117.95,118.05,117.64,117.65,4134.0,107.0692,107.1599,106.7877,106.7968,4134.0
2020-11-23 13:30:00,117.43,118.45,117.43,118.45,6070.0,106.5971,107.523,106.5971,107.523,6070.0
2020-11-23 14:00:00,118.51,118.52,118.06,118.32,4819.0,107.5775,107.5866,107.169,107.405,4819.0
2020-11-23 14:30:00,118.17,119.04,118.16,118.89,8230.0,107.2689,108.0586,107.2598,107.9224,8230.0
2020-11-23 15:00:00,118.98,119.71,118.97,119.53,19255.0,108.0041,108.6668,107.9951,108.5034,19255.0
2020-11-23 15:30:00,119.51,120.43,119.42,119.72,70111.0,108.4852,109.3204,108.4035,108.6759,70111.0
2020-11-24 09:30:00,122.98,123.05,120.57,121.76,9776.0,111.6351,111.6987,109.4475,110.5277,9776.0
2020-11-24 10:00:00,121.87,123.2,121.87,123.08,11305.0,110.6275,111.8348,110.6275,111.7259,11305.0
2020-11-24 10:30:00,122.8,123.3,122.46,122.75,7756.0,111.4717,111.9256,111.1631,111.4264,7756.0
2020-11-24 11:00:00,122.88,123.79,122.77,123.79,12651.0,111.5444,112.3704,111.4445,112.3704,12651.0
2020-11-24 11:30:00,123.79,124.83,123.73,124.79,10546.0,112.3704,113.3145,112.3159,113.2782,10546.0
2020-11-24 12:00:00,124.93,125.28,124.42,124.97,11467.0,113.4052,113.723,112.9423,113.4416,11467.0
2020-11-24 12:30:00,124.93,125.77,124.87,125.48,32196.0,113.4052,114.1678,113.3508,113.9045,32196.0
2020-11-24 13:00:00,125.58,125.96,125.24,125.61,6771.0,113.9953,114.3402,113.6867,114.0225,6771.0
2020-11-24 13:30:00,125.73,126.2,125.57,125.79,22135.0,114.1314,114.5581,113.9862,114.1859,22135.0
2020-11-24 14:00:00,125.88,126.65,125.88,126.1,27559.0,114.2676,114.9666,114.2676,114.4673,27559.0
2020-11-24 14:30:00,126.12,126.97,125.86,126.69,44756.0,114.4855,115.2571,114.2495,115.0029,44756.0
2020-11-24 15:00:00,126.8,126.8,125.89,126.05,35747.0,115.1027,115.1027,114.2767,114.4219,35747.0
2020-11-24 15:30:00,126.13,126.43,124.57,124.79,111158.0,114.4945,114.7669,113.0785,113.2782,111158.0
2020-11-25 09:30:00,123.3,124.37,120.12,120.9,20192.0,111.9256,112.8969,109.039,109.747,20192.0
2020-11-25 10:00:00,120.71,121.73,120.38,120.81,10141.0,109.5745,110.5004,109.275,109.6653,10141.0
2020-11-25 10:30:00,120.85,121.41,120.04,120.43,18377.0,109.7016,110.21,108.9663,109.3204,18377.0
2020-11-25 11:00:00,120.52,121.53,120.52,121.15,10890.0,109.4021,110.3189,109.4021,109.974,10890.0
2020-11-25 11:30:00,121.15,122.81,121.14,122.6,14262.0,109.974,111.4808,109.9649,111.2902,14262.0
2020-11-25 12:00:00,122.6,122.71,121.86,122.06,7803.0,111.2902,111.39,110.6185,110.8,7803.0
2020-11-25 12:30:00,121.95,122.24,121.38,121.71,6749.0,110.7002,110.9634,110.1827,110.4823,6749.0
2020-11-25 13:00:00,121.6,122.35,121.5,122.21,40060.0,110.3824,111.0633,110.2917,110.9362,40060.0
2020-11-25 13:30:00,122.17,122.45,121.94,122.07,15589.0,110.8999,111.154,110.6911,110.8091,15589.0
2020-11-25 14:00:00,122.11,122.27,121.71,122.04,8766.0,110.8454,110.9906,110.4823,110.7818,8766.0
2020-11-25 14:30:00,122.2,122.43,121.92,122.26,50267.0,110.9271,111.1359,110.6729,110.9816,50267.0
2020-11-25 15:00:00,122.25,122.44,122.07,122.26,60925.0,110.9725,111.1449,110.8091,110.9816,60925.0
2020-11-25 15:30:00,122.15,122.29,120.74,121.2,77657.0,110.8817,111.0088,109.6018,110.0193,77657.0
2020-11-27 09:30:00,120.6,121.84,120.31,121.8,20754.0,109.4747,110.6003,109.2114,110.564,20754.0
2020-11-27 10:00:00,121.79,122.16,120.38,120.38,7806.0,110.5549,110.8908,109.275,109.275,7806.0
2020-11-27 10:30:00,120.16,120.28,119.53,119.53,5922.0,109.0753,109.1842,108.5034,108.5034,5922.0
2020-11-27 11:00:00,119.6,120.1,119.27,119.71,4620.0,108.5669,109.0208,108.2674,108.6668,4620.0
2020-11-27 11:30:00,119.8,120.93,119.53,120.89,3265.0,108.7485,109.7742,108.5034,109.7379,3265.0
2020-11-27 12:00:00,120.88,120.88,120.16,120.16,3220.0,109.7289,109.7289,109.0753,109.0753,3220.0
2020-11-27 12:30:00,120.07,120.44,119.98,120.44,11947.0,108.9936,109.3294,108.9119,109.3294,11947.0
2020-11-30 09:30:00,119.29,120.33,118.58,119.59,8941.0,108.2855,109.2296,107.641,108.5579,8941.0
2020-11-30 10:00:00,119.14,119.8,118.14,118.14,13513.0,108.1494,108.7485,107.2416,107.2416,13513.0
2020-11-30 10:30:00,118.05,118.57,117.41,118.2,22174.0,107.1599,107.632,106.579,107.2961,22174.0
2020-11-30 11:00:00,118.48,118.65,117.52,117.92,18218.0,107.5503,107.7046,106.6788,107.0419,18218.0
2020-11-30 11:30:00,118.01,118.41,117.27,117.91,42329.0,107.1236,107.4867,106.4519,107.0328,42329.0
2020-11-30 12:00:00,117.89,118.52,117.88,118.18,24927.0,107.0147,107.5866,107.0056,107.2779,24927.0
2020-11-30 12:30:00,118.12,118.48,117.62,118.46,13321.0,107.2235,107.5503,106.7696,107.5321,13321.0
2020-11-30 13:00:00,118.41,119.0,118.04,118.87,12245.0,107.4867,108.0223,107.1508,107.9043,12245.0
2020-11-30 13:30:00,118.78,118.86,118.06,118.11,10297.0,107.8226,107.8952,107.169,107.2144,10297.0
2020-11-30 14:00:00,118.11,118.52,117.65,117.95,20182.0,107.2144,107.5866,106.7968,107.0692,20182.0
2020-11-30 14:30:00,117.96,118.05,117.37,118.04,23379.0,107.0782,107.1599,106.5427,107.1508,23379.0
2020-11-30 15:00:00,118.03,118.12,116.88,116.89,16611.0,107.1418,107.2235,106.0979,106.1069,16611.0
2020-11-30 15:30:00,116.84,117.0,115.13,115.29,98861.0,106.0615,106.2068,104.5093,104.6545,98861.0
2020-12-01 09:30:00,117.92,120.14,117.18,119.76,16088.0,107.0419,109.0571,106.3702,108.7122,16088.0
2020-12-01 10:00:00,119.82,119.83,118.74,119.51,14804.0,108.7666,108.7757,107.7863,108.4852,14804.0
2020-12-01 10:30:00,119.46,119.87,119.05,119.82,20002.0,108.4399,108.812,108.0677,108.7666,20002.0
2020-12-01 11:00:00,119.82,120.81,119.82,120.52,30096.0,108.7666,109.6653,108.7666,109.4021,30096.0
2020-12-01 11:30:00,120.25,120.52,119.53,120.1,45205.0,109.157,109.4021,108.5034,109.0208,45205.0
2020-12-01 12:00:00,120.23,120.42,119.89,120.35,49242.0,109.1388,109.3113,108.8302,109.2478,49242.0
2020-12-01 12:30:00,120.39,120.71,120.24,120.47,44039.0,109.2841,109.5745,109.1479,109.3567,44039.0
2020-12-01 13:00:00,120.52,120.64,120.28,120.47,37645.0,109.4021,109.511,109.1842,109.3567,37645.0
2020-12-01 13:30:00,120.47,121.15,120.28,121.15,22293.0,109.3567,109.974,109.1842,109.974,22293.0
2020-12-01 14:00:00,121.21,121.21,120.39,120.68,10388.0,110.0284,110.0284,109.2841,109.5473,10388.0
2020-12-01 14:30:00,120.75,121.06,120.46,120.79,31259.0,109.6109,109.8923,109.3476,109.6472,31259.0
2020-12-01 15:00:00,120.74,121.23,120.63,121.22,51752.0,109.6018,110.0466,109.5019,110.0375,51752.0
2020-12-01 15:30:00,121.16,121.46,120.85,121.45,64678.0,109.983,110.2554,109.7016,110.2463,64678.0
2020-12-02 09:30:00,120.7,122.15,120.06,121.01,28177.0,109.5655,110.8817,108.9845,109.8469,28177.0
2020-12-02 10:00:00,120.96,121.3,120.63,121.23,50142.0,109.8015,110.1101,109.5019,110.0466,50142.0
2020-12-02 10:30:00,121.24,121.33,120.86,121.16,20285.0,110.0556,110.1373,109.7107,109.983,20285.0
2020-12-02 11:00:00,121.16,121.31,120.91,121.08,27817.0,109.983,110.1192,109.7561,109.9104,27817.0
2020-12-02 11:30:00,121.11,121.23,120.99,121.13,19630.0,109.9376,110.0466,109.8287,109.9558,19630.0
2020-12-02 12:00:00,121.14,121.22,121.02,121.07,14402.0,109.9649,110.0375,109.8559,109.9013,14402.0
2020-12-02 12:30:00,121.06,121.2,121.05,121.11,21196.0,109.8923,110.0193,109.8832,109.9376,21196.0
2020-12-02 13:00:00,121.09,121.18,121.03,121.11,28037.0,109.9195,110.0012,109.865,109.9376,28037.0
2020-12-02 13:30:00,121.11,121.43,120.96,121.12,21352.0,109.9376,110.2281,109.8015,109.9467,21352.0
2020-12-02 14:00:00,121.08,121.12,120.15,120.59,18466.0,109.9104,109.9467,109.0662,109.4656,18466.0
2020-12-02 14:30:00,120.51,121.2,120.5,121.08,14404.0,109.393,110.0193,109.3839,109.9104,14404.0
2020-12-02 15:00:00,121.01,121.43,120.99,121.23,7733.0,109.8469,110.2281,109.8287,110.0466,7733.0
2020-12-02 15:30:00,121.19,121.83,121.08,121.16,48180.0,110.0103,110.5912,109.9104,109.983,48180.0
2020-12-03 09:30:00,120.37,121.1,119.17,119.48,21396.0,109.2659,109.9286,108.1766,108.458,21396.0
2020-12-03 10:00:00,119.17,119.9,118.78,119.89,13873.0,108.1766,108.8393,107.8226,108.8302,13873.0
2020-12-03 10:30:00,119.81,120.15,119.59,119.76,12035.0,108.7576,109.0662,108.5579,108.7122,12035.0
2020-12-03 11:00:00,119.85,120.44,119.0,120.44,26303.0,108.7939,109.3294,108.0223,109.3294,26303.0
2020-12-03 11:30:00,120.31,120.44,119.68,119.89,6769.0,109.2114,109.3294,108.6396,108.8302,6769.0
2020-12-03 12:00:00,120.18,120.4,119.85,119.95,6664.0,109.0934,109.2931,108.7939,108.8847,6664.0
2020-12-03 12:30:00,119.94,120.03,119.5,119.82,19146.0,108.8756,108.9573,108.4762,108.7666,19146.0
2020-12-03 13:00:00,119.98,120.08,119.48,119.48,4227.0,108.9119,109.0027,108.458,108.458,4227.0
2020-12-03 13:30:00,119.41,119.56,118.71,119.1,7620.0,108.3945,108.5306,107.759,108.1131,7620.0
2020-12-03 14:00:00,118.97,119.27,118.86,119.01,6359.0,107.9951,108.2674,107.8952,108.0314,6359.0
2020-12-03 14:30:00,119.04,119.39,118.73,119.39,12694.0,108.0586,108.3763,107.7772,108.3763,12694.0
2020-12-03 15:00:00,119.38,119.99,119.38,119.96,11914.0,108.3672,108.921,108.3672,108.8937,11914.0
2020-12-03 15:30:00,119.86,120.06,118.91,119.42,36124.0,108.803,108.9845,107.9406,108.4035,36124.0
2020-12-04 09:30:00,121.27,123.18,120.9,122.0,14912.0,110.0829,111.8167,109.747,110.7455,14912.0
2020-12-04 10:00:00,122.03,123.21,121.86,123.21,11104.0,110.7728,111.8439,110.6185,111.8439,11104.0
2020-12-04 10:30:00,123.11,123.96,123.02,123.82,13868.0,111.7531,112.5247,111.6714,112.3976,13868.0
2020-12-04 11:00:00,123.95,124.16,122.33,122.59,16544.0,112.5157,112.7063,111.0451,111.2811,16544.0
2020-12-04 11:30:00,122.59,122.89,122.2,122.81,7449.0,111.2811,111.5534,110.9271,111.4808,7449.0
2020-12-04 12:00:00,122.91,123.36,122.62,123.33,10260.0,111.5716,111.9801,111.3083,111.9528,10260.0
2020-12-04 12:30:00,123.45,123.5,122.88,123.5,14094.0,112.0618,112.1072,111.5444,112.1072,14094.0
2020-12-04 13:00:00,123.51,123.58,122.59,122.79,7460.0,112.1162,112.1798,111.2811,111.4627,7460.0
2020-12-04 13:30:00,122.81,123.38,122.64,122.66,12033.0,111.4808,111.9982,111.3265,111.3447,12033.0
2020-12-04 14:00:00,122.75,123.24,122.43,122.84,15640.0,111.4264,111.8712,111.1359,111.508,15640.0
2020-12-04 14:30:00,122.93,123.73,122.75,123.25,10001.0,111.5897,112.3159,111.4264,111.8802,10001.0
2020-12-04 15:00:00,123.27,123.77,123.13,123.46,13046.0,111.8984,112.3523,111.7713,112.0709,13046.0
2020-12-04 15:30:00,123.47,124.2,122.87,124.2,66812.0,112.0799,112.7426,111.5353,112.7426,66812.0
2020-12-07 09:30:00,121.45,121.74,120.3,120.76,14559.0,110.2463,110.5095,109.2024,109.6199,14559.0
2020-12-07 10:00:00,120.7,121.19,120.51,120.94,15589.0,109.5655,110.0103,109.393,109.7833,15589.0
2020-12-07 10:30:00,120.76,121.17,120.22,120.24,8029.0,109.6199,109.9921,109.1297,109.1479,8029.0
2020-12-07 11:00:00,120.08,120.54,120.0,120.31,7578.0,109.0027,109.4202,108.93,109.2114,7578.0
2020-12-07 11:30:00,120.37,120.52,119.24,119.63,5690.0,109.2659,109.4021,108.2401,108.5942,5690.0
2020-12-07 12:00:00,119.61,120.12,119.51,120.07,8326.0,108.576,109.039,108.4852,108.9936,8326.0
2020-12-07 12:30:00,119.92,120.19,119.69,119.9,20858.0,108.8574,109.1025,108.6486,108.8393,20858.0
2020-12-07 13:00:00,119.85,119.96,119.26,119.26,4297.0,108.7939,108.8937,108.2583,108.2583,4297.0
2020-12-07 13:30:00,119.29,119.54,119.09,119.28,7560.0,108.2855,108.5125,108.104,108.2765,7560.0
2020-12-07 14:00:00,119.16,119.35,118.97,119.02,4139.0,108.1675,108.34,107.9951,108.0404,4139.0
2020-12-07 14:30:00,118.96,119.46,118.96,119.4,3782.0,107.986,108.4399,107.986,108.3854,3782.0
2020-12-07 15:00:00,119.31,119.5,119.21,119.4,4267.0,108.3037,108.4762,108.2129,108.3854,4267.0
2020-12-07 15:30:00,119.45,119.58,118.65,119.5,30022.0,108.4308,108.5488,107.7046,108.4762,30022.0
2020-12-08 09:30:00,118.21,120.19,118.21,119.47,8431.0,107.3052,109.1025,107.3052,108.4489,8431.0
2020-12-08 10:00:00,119.37,120.56,119.25,119.99,14883.0,108.3582,109.4384,108.2492,108.921,14883.0
2020-12-08 10:30:00,119.83,120.16,119.83,120.02,19122.0,108.7757,109.0753,108.7757,108.9482,19122.0
2020-12-08 11:00:00,119.93,120.95,119.93,120.86,8717.0,108.8665,109.7924,108.8665,109.7107,8717.0
2020-12-08 11:30:00,120.91,120.91,120.35,120.58,7117.0,109.7561,109.7561,109.2478,109.4565,7117.0
2020-12-08 12:00:00,120.58,120.58,120.19,120.39,5486.0,109.4565,109.4565,109.1025,109.2841,5486.0
2020-12-08 12:30:00,120.32,120.32,119.81,120.03,19868.0,109.2205,109.2205,108.7576,108.9573,19868.0
2020-12-08 13:00:00,120.05,120.06,119.66,120.04,21165.0,108.9754,108.9845,108.6214,108.9663,21165.0
2020-12-08 13:30:00,120.08,120.41,119.87,120.4,3425.0,109.0027,109.3022,108.812,109.2931,3425.0
2020-12-08 14:00:00,120.48,121.21,120.47,120.96,6165.0,109.3658,110.0284,109.3567,109.8015,6165.0
2020-12-08 14:30:00,121.03,121.04,120.56,120.6,7196.0,109.865,109.8741,109.4384,109.4747,7196.0
2020-12-08 15:00:00,120.5,120.56,119.93,120.19,8790.0,109.3839,109.4384,108.8665,109.1025,8790.0
2020-12-08 15:30:00,120.19,120.7,120.09,120.43,36170.0,109.1025,109.5655,109.0117,109.3204,36170.0
2020-12-09 09:30:00,122.25,122.77,121.02,121.57,4083.0,110.9725,111.4445,109.8559,110.3552,4083.0
2020-12-09 10:00:00,121.32,121.91,120.88,121.68,7100.0,110.1283,110.6638,109.7289,110.4551,7100.0
2020-12-09 10:30:00,121.51,121.63,120.25,120.51,14746.0,110.3007,110.4097,109.157,109.393,14746.0
2020-12-09 11:00:00,120.22,120.44,119.86,120.14,11695.0,109.1297,109.3294,108.803,109.0571,11695.0
2020-12-09 11:30:00,120.14,121.01,119.98,120.7,10292.0,109.0571,109.8469,108.9119,109.5655,10292.0
2020-12-09 12:00:00,120.75,121.47,120.72,121.47,5981.0,109.6109,110.2644,109.5836,110.2644,5981.0
2020-12-09 12:30:00,121.43,121.94,121.26,121.94,12350.0,110.2281,110.6911,110.0738,110.6911,12350.0
2020-12-09 13:00:00,121.65,121.9,120.94,121.12,17653.0,110.4278,110.6548,109.7833,109.9467,17653.0
2020-12-09 13:30:00,121.12,121.21,120.56,120.75,9588.0,109.9467,110.0284,109.4384,109.6109,9588.0
2020-12-09 14:00:00,120.78,121.1,120.23,120.65,16617.0,109.6381,109.9286,109.1388,109.5201,16617.0
2020-12-09 14:30:00,120.54,120.56,120.06,120.47,13443.0,109.4202,109.4384,108.9845,109.3567,13443.0
2020-12-09 15:00:00,120.61,120.81,120.1,120.62,17604.0,109.4838,109.6653,109.0208,109.4928,17604.0
2020-12-09 15:30:00,120.57,121.12,120.27,120.75,43539.0,109.4475,109.9467,109.1751,109.6109,43539.0
2020-12-10 09:30:00,119.23,121.57,119.0,121.49,13331.0,108.2311,110.3552,108.0223,110.2826,13331.0
2020-12-10 10:00:00,121.54,121.61,120.21,120.28,17660.0,110.328,110.3915,109.1207,109.1842,17660.0
2020-12-10 10:30:00,120.29,120.65,120.08,120.37,11047.0,109.1933,109.5201,109.0027,109.2659,11047.0
2020-12-10 11:00:00,120.43,120.76,119.89,120.58,5513.0,109.3204,109.6199,108.8302,109.4565,5513.0
2020-12-10 11:30:00,120.76,121.48,120.21,120.64,11726.0,109.6199,110.2735,109.1207,109.511,11726.0
2020-12-10 12:00:00,120.84,121.68,120.74,121.49,3338.0,109.6925,110.4551,109.6018,110.2826,3338.0
2020-12-10 12:30:00,121.42,121.85,121.41,121.84,7794.0,110.219,110.6094,110.21,110.6003,7794.0
2020-12-10 13:00:00,121.77,122.37,121.61,122.15,7956.0,110.5368,111.0814,110.3915,110.8817,7956.0
2020-12-10 13:30:00,122.06,122.1,121.4,121.99,6253.0,110.8,110.8363,110.2009,110.7365,6253.0
2020-12-10 14:00:00,121.75,122.02,120.78,120.88,11402.0,110.5186,110.7637,109.6381,109.7289,11402.0
2020-12-10 14:30:00,120.69,121.72,120.69,121.35,6156.0,109.5564,110.4914,109.5564,110.1555,6156.0
2020-12-10 15:00:00,121.48,122.3,121.34,122.24,9649.0,110.2735,111.0179,110.1464,110.9634,9649.0
2020-12-10 15:30:00,122.25,122.39,121.86,122.14,58496.0,110.9725,111.0996,110.6185,110.8726,58496.0
2020-12-11 09:30:00,120.17,120.68,119.56,120.26,7717.0,109.0844,109.5473,108.5306,109.1661,7717.0
2020-12-11 10:00:00,120.28,120.98,119.61,119.61,15581.0,109.1842,109.8196,108.576,108.576,15581.0
2020-12-11 10:30:00,119.57,119.67,118.91,119.49,8775.0,108.5397,108.6305,107.9406,108.4671,8775.0
2020-12-11 11:00:00,119.38,119.43,118.96,119.32,10430.0,108.3672,108.4126,107.986,108.3128,10430.0
2020-12-11 11:30:00,119.3,119.57,119.04,119.29,15736.0,108.2946,108.5397,108.0586,108.2855,15736.0
2020-12-11 12:00:00,118.9,118.95,118.39,118.7,7763.0,107.9315,107.9769,107.4686,107.75,7763.0
2020-12-11 12:30:00,118.68,118.83,118.58,118.78,12395.0,107.7318,107.868,107.641,107.8226,12395.0
2020-12-11 13:00:00,118.73,119.16,118.73,118.87,10052.0,107.7772,108.1675,107.7772,107.9043,10052.0
2020-12-11 13:30:00,118.89,119.59,118.79,119.58,15627.0,107.9224,108.5579,107.8317,108.5488,15627.0
2020-12-11 14:00:00,119.68,119.8,119.52,119.67,10429.0,108.6396,108.7485,108.4943,108.6305,10429.0
2020-12-11 14:30:00,119.67,119.74,119.22,119.25,41106.0,108.6305,108.694,108.222,108.2492,41106.0
2020-12-11 15:00:00,119.14,119.73,119.07,119.52,10099.0,108.1494,108.6849,108.0858,108.4943,10099.0
2020-12-11 15:30:00,119.52,119.59,118.75,118.93,55363.0,108.4943,108.5579,107.7954,107.9587,55363.0
2020-12-14 09:30:00,121.24,121.24,119.03,120.08,17884.0,110.0556,110.0556,108.0495,109.0027,17884.0
2020-12-14 10:00:00,120.18,120.27,119.59,119.84,33967.0,109.0934,109.1751,108.5579,108.7848,33967.0
2020-12-14 10:30:00,119.97,120.17,118.93,118.93,35650.0,108.9028,109.0844,107.9587,107.9587,35650.0
2020-12-14 11:00:00,118.98,118.98,118.29,118.54,9384.0,108.0041,108.0041,107.3778,107.6047,9384.0
2020-12-14 11:30:00,118.28,118.96,118.26,118.51,12441.0,107.3687,107.986,107.3506,107.5775,12441.0
2020-12-14 12:00:00,118.44,119.26,117.89,117.89,29940.0,107.5139,108.2583,107.0147,107.0147,29940.0
2020-12-14 12:30:00,117.87,117.94,117.07,117.89,14117.0,106.9965,107.0601,106.2703,107.0147,14117.0
2020-12-14 13:00:00,117.89,118.04,117.81,117.91,4073.0,107.0147,107.1508,106.9421,107.0328,4073.0
2020-12-14 13:30:00,117.94,118.31,117.93,118.3,13315.0,107.0601,107.3959,107.051,107.3869,13315.0
2020-12-14 14:00:00,118.29,118.37,117.97,118.19,18136.0,107.3778,107.4504,107.0873,107.287,18136.0
2020-12-14 14:30:00,118.19,118.24,117.91,118.21,25812.0,107.287,107.3324,107.0328,107.3052,25812.0
2020-12-14 15:00:00,118.19,118.49,118.18,118.27,5055.0,107.287,107.5593,107.2779,107.3596,5055.0
2020-12-14 15:30:00,118.13,118.23,117.38,117.63,52239.0,107.2325,107.3233,106.5517,106.7787,52239.0
2020-12-15 09:30:00,117.91,118.64,117.64,117.97,44376.0,107.0328,107.6955,106.7877,107.0873,44376.0
2020-12-15 10:00:00,118.09,118.63,116.54,117.01,12022.0,107.1962,107.6864,105.7892,106.2159,12022.0
2020-12-15 10:30:00,117.57,117.57,116.59,117.05,22846.0,106.7242,106.7242,105.8346,106.2522,22846.0
2020-12-15 11:00:00,117.23,118.06,116.99,117.45,11394.0,106.4156,107.169,106.1977,106.6153,11394.0
2020-12-15 11:30:00,117.46,118.32,117.46,118.22,8181.0,106.6244,107.405,106.6244,107.3142,8181.0
2020-12-15 12:00:00,118.35,118.35,117.75,118.25,6451.0,107.4323,107.4323,106.8876,107.3415,6451.0
2020-12-15 12:30:00,118.55,119.59,118.55,119.54,5859.0,107.6138,108.5579,107.6138,108.5125,5859.0
2020-12-15 13:00:00,119.6,120.05,119.25,119.67,35146.0,108.5669,108.9754,108.2492,108.6305,35146.0
2020-12-15 13:30:00,119.74,120.34,119.59,120.34,8401.0,108.694,109.2387,108.5579,109.2387,8401.0
2020-12-15 14:00:00,120.28,120.28,119.75,120.17,6275.0,109.1842,109.1842,108.7031,109.0844,6275.0
2020-12-15 14:30:00,120.13,120.59,120.03,120.37,9328.0,109.048,109.4656,108.9573,109.2659,9328.0
2020-12-15 15:00:00,120.4,120.66,120.01,120.22,14630.0,109.2931,109.5292,108.9391,109.1297,14630.0
2020-12-15 15:30:00,120.2,120.95,119.97,120.95,43532.0,109.1116,109.7924,108.9028,109.7924,43532.0
2020-12-16 09:30:00,121.74,121.74,119.64,120.21,13664.0,110.5095,110.5095,108.6032,109.1207,13664.0
2020-12-16 10:00:00,120.46,120.46,118.78,118.88,31824.0,109.3476,109.3476,107.8226,107.9134,31824.0
2020-12-16 10:30:00,118.95,119.42,118.69,119.42,6971.0,107.9769,108.4035,107.7409,108.4035,6971.0
2020-12-16 11:00:00,119.68,120.62,119.49,120.62,5486.0,108.6396,109.4928,108.4671,109.4928,5486.0
2020-12-16 11:30:00,120.35,120.44,120.03,120.03,3311.0,109.2478,109.3294,108.9573,108.9573,3311.0
2020-12-16 12:00:00,120.08,120.46,120.01,120.01,6809.0,109.0027,109.3476,108.9391,108.9391,6809.0
2020-12-16 12:30:00,120.0,120.15,119.81,120.15,3517.0,108.93,109.0662,108.7576,109.0662,3517.0
2020-12-16 13:00:00,120.07,120.09,119.06,119.27,6485.0,108.9936,109.0117,108.0768,108.2674,6485.0
2020-12-16 13:30:00,119.25,119.25,118.87,119.05,7323.0,108.2492,108.2492,107.9043,108.0677,7323.0
2020-12-16 14:00:00,119.15,119.3,118.68,118.78,11713.0,108.1585,108.2946,107.7318,107.8226,11713.0
2020-12-16 14:30:00,118.89,120.13,118.89,119.91,14190.0,107.9224,109.048,107.9224,108.8483,14190.0
2020-12-16 15:00:00,119.91,120.83,119.34,120.71,42947.0,108.8483,109.6835,108.3309,109.5745,42947.0
2020-12-16 15:30:00,120.69,121.18,120.22,121.14,91987.0,109.5564,110.0012,109.1297,109.9649,91987.0
2020-12-17 09:30:00,118.52,119.63,116.03,118.57,49638.0,107.5866,108.5942,105.3263,107.632,49638.0
2020-12-17 10:00:00,118.53,118.72,118.02,118.67,88439.0,107.5956,107.7681,107.1327,107.7227,88439.0
2020-12-17 10:30:00,118.55,118.89,116.93,117.88,47510.0,107.6138,107.9224,106.1432,107.0056,47510.0
2020-12-17 11:00:00,118.01,118.51,117.65,117.97,17440.0,107.1236,107.5775,106.7968,107.0873,17440.0
2020-12-17 11:30:00,117.91,118.3,117.84,118.11,21735.0,107.0328,107.3869,106.9693,107.2144,21735.0
2020-12-17 12:00:00,118.11,118.11,116.96,117.15,16471.0,107.2144,107.2144,106.1705,106.343,16471.0
2020-12-17 12:30:00,117.18,117.25,116.97,117.21,11117.0,106.3702,106.4337,106.1796,106.3974,11117.0
2020-12-17 13:00:00,117.24,117.46,117.09,117.4,8953.0,106.4246,106.6244,106.2885,106.5699,8953.0
2020-12-17 13:30:00,117.35,117.73,117.29,117.73,14839.0,106.5245,106.8694,106.47,106.8694,14839.0
2020-12-17 14:00:00,117.74,117.82,117.4,117.76,40908.0,106.8785,106.9511,106.5699,106.8967,40908.0
2020-12-17 14:30:00,117.65,117.66,117.02,117.23,28212.0,106.7968,106.8059,106.2249,106.4156,28212.0
2020-12-17 15:00:00,117.26,117.76,117.03,117.68,28743.0,106.4428,106.8967,106.234,106.8241,28743.0
2020-12-17 15:30:00,117.65,117.97,117.38,117.77,57650.0,106.7968,107.0873,106.5517,106.9058,57650.0
2020-12-18 09:30:00,118.89,119.02,117.08,117.89,55485.0,107.9224,108.0404,106.2794,107.0147,55485.0
2020-12-18 10:00:00,117.56,117.79,117.06,117.06,13626.0,106.7151,106.9239,106.2613,106.2613,13626.0
2020-12-18 10:30:00,117.13,117.13,115.9,116.56,15350.0,106.3248,106.3248,105.2083,105.8074,15350.0
2020-12-18 11:00:00,116.56,116.79,116.07,116.47,5515.0,105.8074,106.0162,105.3626,105.7257,5515.0
2020-12-18 11:30:00,116.44,116.53,115.78,116.53,12216.0,105.6984,105.7801,105.0993,105.7801,12216.0
2020-12-18 12:00:00,116.07,116.43,116.02,116.02,7920.0,105.3626,105.6894,105.3172,105.3172,7920.0
2020-12-18 12:30:00,116.17,117.05,116.08,116.8,21981.0,105.4534,106.2522,105.3717,106.0252,21981.0
2020-12-18 13:00:00,116.82,116.92,116.38,116.6,20378.0,106.0434,106.1342,105.644,105.8437,20378.0
2020-12-18 13:30:00,116.39,116.4,115.79,115.8,12050.0,105.6531,105.6621,105.1084,105.1175,12050.0
2020-12-18 14:00:00,115.57,115.61,115.12,115.44,10982.0,104.9087,104.945,104.5002,104.7907,10982.0
2020-12-18 14:30:00,115.51,115.6,114.56,114.69,18499.0,104.8542,104.9359,103.9919,104.1099,18499.0
2020-12-18 15:00:00,114.69,114.85,114.0,114.0,24583.0,104.1099,104.2551,103.4835,103.4835,24583.0
2020-12-18 15:30:00,113.95,114.71,113.51,114.37,87128.0,103.4381,104.128,103.0387,103.8194,87128.0
2020-12-21 09:30:00,113.87,113.87,111.33,111.74,30165.0,103.3655,103.3655,101.0598,101.432,30165.0
2020-12-21 10:00:00,111.65,111.65,109.87,110.29,20031.0,101.3503,101.3503,99.7345,100.1158,20031.0
2020-12-21 10:30:00,110.0,111.93,110.0,111.69,20005.0,99.8525,101.6045,99.8525,101.3866,20005.0
2020-12-21 11:00:00,111.45,112.09,111.3,111.94,13908.0,101.1688,101.7497,101.0326,101.6136,13908.0
2020-12-21 11:30:00,111.93,112.12,111.02,111.23,24626.0,101.6045,101.777,100.7784,100.9691,24626.0
2020-12-21 12:00:00,111.3,111.61,111.18,111.51,8739.0,101.0326,101.314,100.9237,101.2232,8739.0
2020-12-21 12:30:00,111.61,112.08,111.51,111.71,7656.0,101.314,101.7407,101.2232,101.4048,7656.0
2020-12-21 13:00:00,111.56,111.99,111.5,111.72,6294.0,101.2686,101.659,101.2142,101.4139,6294.0
2020-12-21 13:30:00,111.72,112.31,111.72,112.23,6697.0,101.4139,101.9494,101.4139,101.8768,6697.0
2020-12-21 14:00:00,112.11,112.73,112.09,112.67,11495.0,101.7679,102.3307,101.7497,102.2762,11495.0
2020-12-21 14:30:00,112.75,112.76,112.15,112.21,5714.0,102.3488,102.3579,101.8042,101.8587,5714.0
2020-12-21 15:00:00,112.27,112.74,111.88,112.65,17584.0,101.9131,102.3398,101.5591,102.2581,17584.0
2020-12-21 15:30:00,112.52,113.37,112.41,113.09,41392.0,102.1401,102.9117,102.0402,102.6575,41392.0
2020-12-22 09:30:00,113.02,113.81,112.53,113.4,10069.0,102.5939,103.3111,102.1491,102.9389,10069.0
2020-12-22 10:00:00,113.54,114.17,113.39,113.77,6632.0,103.066,103.6379,102.9298,103.2748,6632.0
2020-12-22 10:30:00,113.74,113.78,113.17,113.28,6064.0,103.2475,103.2838,102.7301,102.83,6064.0
2020-12-22 11:00:00,113.43,113.64,112.3,112.42,21698.0,102.9661,103.1567,101.9404,102.0493,21698.0
2020-12-22 11:30:00,112.41,112.84,112.35,112.74,10088.0,102.0402,102.4305,101.9857,102.3398,10088.0
2020-12-22 12:00:00,112.75,113.14,112.54,113.04,17429.0,102.3488,102.7029,102.1582,102.6121,17429.0
2020-12-22 12:30:00,112.97,113.0,112.55,112.84,6470.0,102.5486,102.5758,102.1673,102.4305,6470.0
2020-12-22 13:00:00,112.8,112.8,112.28,112.35,7331.0,102.3942,102.3942,101.9222,101.9857,7331.0
2020-12-22 13:30:00,112.29,112.88,112.29,112.87,11340.0,101.9313,102.4669,101.9313,102.4578,11340.0
2020-12-22 14:00:00,112.67,113.01,112.6,112.83,11237.0,102.2762,102.5849,102.2127,102.4215,11237.0
2020-12-22 14:30:00,112.8,112.85,112.55,112.84,5948.0,102.3942,102.4396,102.1673,102.4305,5948.0
2020-12-22 15:00:00,112.81,112.9,112.45,112.59,9065.0,102.4033,102.485,102.0765,102.2036,9065.0
2020-12-22 15:30:00,112.61,112.72,111.37,111.6,38933.0,102.2218,102.3216,101.0962,101.3049,38933.0
2020-12-23 09:30:00,113.17,114.74,113.17,114.56,5900.0,102.7301,104.1553,102.7301,103.9919,5900.0
2020-12-23 10:00:00,114.4,114.99,114.0,114.0,5086.0,103.8466,104.3822,103.4835,103.4835,5086.0
2020-12-23 10:30:00,113.96,114.01,113.59,113.68,8734.0,103.4472,103.4926,103.1114,103.1931,8734.0
2020-12-23 11:00:00,113.58,114.34,113.53,114.07,5644.0,103.1023,103.7922,103.0569,103.5471,5644.0
2020-12-23 11:30:00,114.26,114.26,113.94,114.24,4356.0,103.7196,103.7196,103.4291,103.7014,4356.0
2020-12-23 12:00:00,114.3,114.39,114.12,114.39,2534.0,103.7559,103.8376,103.5925,103.8376,2534.0
2020-12-23 12:30:00,114.32,114.59,114.31,114.45,4895.0,103.774,104.0191,103.7649,103.892,4895.0
2020-12-23 13:00:00,114.41,114.83,114.41,114.81,4761.0,103.8557,104.237,103.8557,104.2188,4761.0
2020-12-23 13:30:00,114.91,114.97,114.78,114.89,3258.0,104.3096,104.3641,104.1916,104.2914,3258.0
2020-12-23 14:00:00,114.74,114.9,114.63,114.67,3693.0,104.1553,104.3005,104.0554,104.0917,3693.0
2020-12-23 14:30:00,114.65,114.67,114.25,114.34,5252.0,104.0736,104.0917,103.7105,103.7922,5252.0
2020-12-23 15:00:00,114.35,114.99,114.19,114.93,4408.0,103.8012,104.3822,103.656,104.3277,4408.0
2020-12-23 15:30:00,114.89,114.97,114.48,114.55,24763.0,104.2914,104.3641,103.9193,103.9828,24763.0
2020-12-24 09:30:00,114.47,114.47,111.87,113.03,13747.0,103.9102,103.9102,101.55,102.603,13747.0
2020-12-24 10:00:00,112.83,112.86,112.03,112.07,10833.0,102.4215,102.4487,101.6953,101.7316,10833.0
2020-12-24 10:30:00,112.39,113.47,112.25,113.47,11192.0,102.0221,103.0024,101.895,103.0024,11192.0
2020-12-24 11:00:00,113.49,113.55,112.75,112.96,10240.0,103.0206,103.075,102.3488,102.5395,10240.0
2020-12-24 11:30:00,112.94,113.05,112.73,112.97,8426.0,102.5213,102.6212,102.3307,102.5486,8426.0
2020-12-24 12:00:00,112.97,113.5,112.93,113.48,20269.0,102.5486,103.0297,102.5122,103.0115,20269.0
2020-12-24 12:30:00,113.52,113.87,113.29,113.48,15276.0,103.0478,103.3655,102.839,103.0115,15276.0
2020-12-28 09:30:00,115.04,115.7,114.02,115.31,7540.0,104.4276,105.0267,103.5017,104.6727,7540.0
2020-12-28 10:00:00,115.54,117.05,115.51,117.05,11436.0,104.8815,106.2522,104.8542,106.2522,11436.0
2020-12-28 10:30:00,117.06,117.25,116.88,117.07,13878.0,106.2613,106.4337,106.0979,106.2703,13878.0
2020-12-28 11:00:00,117.07,117.39,116.7,116.84,10581.0,106.2703,106.5608,105.9345,106.0615,10581.0
2020-12-28 11:30:00,116.84,117.26,116.65,116.99,9837.0,106.0615,106.4428,105.8891,106.1977,9837.0
2020-12-28 12:00:00,117.04,117.3,117.0,117.16,10385.0,106.2431,106.4791,106.2068,106.352,10385.0
2020-12-28 12:30:00,117.2,117.21,116.9,116.99,9595.0,106.3883,106.3974,106.116,106.1977,9595.0
2020-12-28 13:00:00,116.98,117.05,116.82,116.86,4616.0,106.1886,106.2522,106.0434,106.0797,4616.0
2020-12-28 13:30:00,116.77,116.85,116.49,116.71,7704.0,105.998,106.0706,105.7438,105.9435,7704.0
2020-12-28 14:00:00,116.7,116.7,116.22,116.22,3441.0,105.9345,105.9345,105.4987,105.4987,3441.0
2020-12-28 14:30:00,116.27,116.3,115.53,115.71,4761.0,105.5441,105.5714,104.8724,105.0358,4761.0
2020-12-28 15:00:00,115.75,115.86,115.45,115.45,4855.0,105.0721,105.172,104.7998,104.7998,4855.0
2020-12-28 15:30:00,115.36,115.55,115.18,115.32,27265.0,104.7181,104.8906,104.5547,104.6818,27265.0
2020-12-29 09:30:00,115.53,115.69,114.37,115.54,6527.0,104.8724,105.0176,103.8194,104.8815,6527.0
2020-12-29 10:00:00,115.56,115.67,114.99,115.67,18385.0,104.8996,104.9995,104.3822,104.9995,18385.0
2020-12-29 10:30:00,115.47,115.63,114.39,115.09,10207.0,104.8179,104.9632,103.8376,104.473,10207.0
2020-12-29 11:00:00,115.17,115.5,114.92,114.97,2600.0,104.5456,104.8452,104.3187,104.3641,2600.0
2020-12-29 11:30:00,114.97,115.75,114.85,115.68,13597.0,104.3641,105.0721,104.2551,105.0086,13597.0
2020-12-29 12:00:00,115.74,115.74,115.28,115.44,3029.0,105.063,105.063,104.6455,104.7907,3029.0
2020-12-29 12:30:00,115.25,115.3,114.51,114.7,2811.0,104.6182,104.6636,103.9465,104.119,2811.0
2020-12-29 13:00:00,114.69,114.99,114.52,114.8,3475.0,104.1099,104.3822,103.9556,104.2097,3475.0
2020-12-29 13:30:00,114.7,115.05,114.63,114.88,3463.0,104.119,104.4367,104.0554,104.2824,3463.0
2020-12-29 14:00:00,114.8,114.8,114.15,114.4,4276.0,104.2097,104.2097,103.6197,103.8466,4276.0
2020-12-29 14:30:00,114.31,114.85,114.31,114.73,12440.0,103.7649,104.2551,103.7649,104.1462,12440.0
2020-12-29 15:00:00,114.74,115.35,114.73,115.3,12419.0,104.1553,104.709,104.1462,104.6636,12419.0
2020-12-29 15:30:00,115.24,115.56,115.17,115.24,37768.0,104.6091,104.8996,104.5456,104.6091,37768.0
2020-12-30 09:30:00,115.38,117.57,115.38,117.09,10480.0,104.7362,106.7242,104.7362,106.2885,10480.0
2020-12-30 10:00:00,117.12,117.42,116.75,117.04,4006.0,106.3157,106.588,105.9799,106.2431,4006.0
2020-12-30 10:30:00,117.15,117.23,116.61,116.69,7271.0,106.343,106.4156,105.8528,105.9254,7271.0
2020-12-30 11:00:00,116.77,116.78,115.96,115.96,3685.0,105.998,106.0071,105.2627,105.2627,3685.0
2020-12-30 11:30:00,115.73,115.86,115.49,115.49,2489.0,105.0539,105.172,104.8361,104.8361,2489.0
2020-12-30 12:00:00,115.6,115.73,115.31,115.69,6285.0,104.9359,105.0539,104.6727,105.0176,6285.0
2020-12-30 12:30:00,115.67,115.75,115.45,115.71,5087.0,104.9995,105.0721,104.7998,105.0358,5087.0
2020-12-30 13:00:00,115.69,115.84,115.47,115.47,2389.0,105.0176,105.1538,104.8179,104.8179,2389.0
2020-12-30 13:30:00,115.27,115.45,115.03,115.28,3958.0,104.6364,104.7998,104.4185,104.6455,3958.0
2020-12-30 14:00:00,115.34,115.45,115.03,115.23,1725.0,104.6999,104.7998,104.4185,104.6001,1725.0
2020-12-30 14:30:00,115.14,115.45,115.07,115.07,5642.0,104.5184,104.7998,104.4548,104.4548,5642.0
2020-12-30 15:00:00,115.03,115.44,115.03,115.31,5051.0,104.4185,104.7907,104.4185,104.6727,5051.0
2020-12-30 15:30:00,115.41,115.65,115.29,115.3,11844.0,104.7635,104.9813,104.6545,104.6636,11844.0
2020-12-31 09:30:00,115.18,115.96,114.79,115.2,5317.0,104.5547,105.2627,104.2007,104.5728,5317.0
2020-12-31 10:00:00,115.38,115.42,114.85,115.06,2042.0,104.7362,104.7725,104.2551,104.4458,2042.0
2020-12-31 10:30:00,115.49,115.69,115.38,115.61,2163.0,104.8361,105.0176,104.7362,104.945,2163.0
2020-12-31 11:00:00,115.95,116.09,115.33,115.59,3338.0,105.2537,105.3807,104.6908,104.9269,3338.0
2020-12-31 11:30:00,115.55,115.69,115.35,115.47,5263.0,104.8906,105.0176,104.709,104.8179,5263.0
2020-12-31 12:00:00,115.66,115.95,115.66,115.82,1000.0,104.9904,105.2537,104.9904,105.1356,1000.0
2020-12-31 12:30:00,115.74,115.75,115.28,115.28,2472.0,105.063,105.0721,104.6455,104.6455,2472.0
2020-12-31 13:00:00,115.45,115.81,115.43,115.43,2001.0,104.7998,105.1266,104.7816,104.7816,2001.0
2020-12-31 13:30:00,115.42,115.42,115.0,115.26,3090.0,104.7725,104.7725,104.3913,104.6273,3090.0
2020-12-31 14:00:00,115.4,115.71,115.32,115.61,2609.0,104.7544,105.0358,104.6818,104.945,2609.0
2020-12-31 14:30:00,115.51,115.86,115.51,115.78,9261.0,104.8542,105.172,104.8542,105.0993,9261.0
2020-12-31 15:00:00,115.78,116.7,115.7,116.22,11329.0,105.0993,105.9345,105.0267,105.4987,11329.0
2020-12-31 15:30:00,116.08,116.61,115.9,115.9,48982.0,105.3717,105.8528,105.2083,105.2083,48982.0
2021-01-04 09:30:00,116.94,116.94,114.29,115.2,5681.0,106.1523,106.1523,103.7468,104.5728,5681.0
2021-01-04 10:00:00,114.87,114.93,113.76,113.98,7706.0,104.2733,104.3277,103.2657,103.4654,7706.0
2021-01-04 10:30:00,113.83,113.83,112.09,112.96,11725.0,103.3292,103.3292,101.7497,102.5395,11725.0
2021-01-04 11:00:00,112.96,112.99,111.89,112.07,7815.0,102.5395,102.5667,101.5682,101.7316,7815.0
2021-01-04 11:30:00,112.25,112.44,111.04,111.66,10642.0,101.895,102.0674,100.7966,101.3594,10642.0
2021-01-04 12:00:00,111.73,111.96,110.9,111.15,9826.0,101.4229,101.6317,100.6695,100.8964,9826.0
2021-01-04 12:30:00,111.05,111.69,110.87,111.48,13473.0,100.8057,101.3866,100.6423,101.196,13473.0
2021-01-04 13:00:00,111.34,112.2,111.13,112.18,8068.0,101.0689,101.8496,100.8783,101.8314,8068.0
2021-01-04 13:30:00,112.08,112.38,111.69,112.27,6680.0,101.7407,102.013,101.3866,101.9131,6680.0
2021-01-04 14:00:00,112.26,112.3,111.19,111.86,11681.0,101.9041,101.9404,100.9328,101.541,11681.0
2021-01-04 14:30:00,111.57,111.59,111.04,111.43,8143.0,101.2777,101.2959,100.7966,101.1506,8143.0
2021-01-04 15:00:00,111.43,111.52,111.13,111.25,16388.0,101.1506,101.2323,100.8783,100.9872,16388.0
2021-01-04 15:30:00,111.11,112.08,110.88,111.76,48835.0,100.8601,101.7407,100.6514,101.4502,48835.0
2021-01-05 09:30:00,111.98,113.37,111.97,112.7,11391.0,101.6499,102.9117,101.6408,102.3035,11391.0
2021-01-05 10:00:00,112.91,113.41,112.65,113.2,11229.0,102.4941,102.948,102.2581,102.7573,11229.0
2021-01-05 10:30:00,113.25,113.37,111.9,111.97,17600.0,102.8027,102.9117,101.5773,101.6408,17600.0
2021-01-05 11:00:00,111.95,112.34,111.43,112.03,9288.0,101.6226,101.9767,101.1506,101.6953,9288.0
2021-01-05 11:30:00,112.05,112.78,112.05,112.78,3590.0,101.7134,102.3761,101.7134,102.3761,3590.0
2021-01-05 12:00:00,112.95,113.53,112.93,113.44,7004.0,102.5304,103.0569,102.5122,102.9752,7004.0
2021-01-05 12:30:00,113.44,113.94,113.44,113.78,5048.0,102.9752,103.4291,102.9752,103.2838,5048.0
2021-01-05 13:00:00,113.7,113.87,113.64,113.64,3635.0,103.2112,103.3655,103.1567,103.1567,3635.0
2021-01-05 13:30:00,113.58,113.74,113.28,113.74,8148.0,103.1023,103.2475,102.83,103.2475,8148.0
2021-01-05 14:00:00,113.71,113.98,113.62,113.89,8422.0,103.2203,103.4654,103.1386,103.3837,8422.0
2021-01-05 14:30:00,114.01,114.06,112.86,112.97,16614.0,103.4926,103.538,102.4487,102.5486,16614.0
2021-01-05 15:00:00,113.0,113.46,112.91,113.17,8363.0,102.5758,102.9934,102.4941,102.7301,8363.0
2021-01-05 15:30:00,113.12,113.62,112.56,112.83,37833.0,102.6847,103.1386,102.1764,102.4215,37833.0
2021-01-06 09:30:00,115.31,116.92,113.07,116.89,26819.0,104.6727,106.1342,102.6393,106.1069,26819.0
2021-01-06 10:00:00,117.15,118.59,116.36,118.34,21379.0,106.343,107.6501,105.6258,107.4232,21379.0
2021-01-06 10:30:00,118.34,119.3,118.34,119.21,16322.0,107.4232,108.2946,107.4232,108.2129,16322.0
2021-01-06 11:00:00,119.43,119.84,118.94,118.94,31446.0,108.4126,108.7848,107.9678,107.9678,31446.0
2021-01-06 11:30:00,119.0,119.37,118.45,118.65,20838.0,108.0223,108.3582,107.523,107.7046,20838.0
2021-01-06 12:00:00,118.62,119.32,118.25,119.14,16524.0,107.6773,108.3128,107.3415,108.1494,16524.0
2021-01-06 12:30:00,119.23,119.51,118.89,119.48,14764.0,108.2311,108.4852,107.9224,108.458,14764.0
2021-01-06 13:00:00,119.64,119.77,119.06,119.55,12377.0,108.6032,108.7213,108.0768,108.5216,12377.0
2021-01-06 13:30:00,119.42,119.99,119.05,119.94,15759.0,108.4035,108.921,108.0677,108.8756,15759.0
2021-01-06 14:00:00,120.12,120.12,118.81,119.15,14000.0,109.039,109.039,107.8498,108.1585,14000.0
2021-01-06 14:30:00,119.21,119.37,118.04,118.67,16147.0,108.2129,108.3582,107.1508,107.7227,16147.0
2021-01-06 15:00:00,118.65,119.21,118.24,118.86,16313.0,107.7046,108.2129,107.3324,107.8952,16313.0
2021-01-06 15:30:00,118.9,119.0,117.83,118.47,80661.0,107.9315,108.0223,106.9602,107.5412,80661.0
2021-01-07 09:30:00,120.25,120.37,118.45,119.17,21222.0,109.157,109.2659,107.523,108.1766,21222.0
2021-01-07 10:00:00,119.03,119.69,119.02,119.28,7800.0,108.0495,108.6486,108.0404,108.2765,7800.0
2021-01-07 10:30:00,119.25,119.38,117.9,118.13,13343.0,108.2492,108.3672,107.0238,107.2325,13343.0
2021-01-07 11:00:00,118.2,118.86,118.2,118.4,5732.0,107.2961,107.8952,107.2961,107.4776,5732.0
2021-01-07 11:30:00,118.48,118.56,118.01,118.15,3208.0,107.5503,107.6229,107.1236,107.2507,3208.0
2021-01-07 12:00:00,118.18,118.49,118.07,118.13,7086.0,107.2779,107.5593,107.1781,107.2325,7086.0
2021-01-07 12:30:00,118.25,118.26,117.86,117.99,7977.0,107.3415,107.3506,106.9875,107.1055,7977.0
2021-01-07 13:00:00,118.02,118.47,117.54,117.72,11031.0,107.1327,107.5412,106.697,106.8604,11031.0
2021-01-07 13:30:00,117.64,118.46,117.63,118.4,14359.0,106.7877,107.5321,106.7787,107.4776,14359.0
2021-01-07 14:00:00,118.46,118.57,118.2,118.25,12909.0,107.5321,107.632,107.2961,107.3415,12909.0
2021-01-07 14:30:00,118.25,118.28,118.03,118.25,16586.0,107.3415,107.3687,107.1418,107.3415,16586.0
2021-01-07 15:00:00,118.26,118.4,117.49,117.54,12857.0,107.3506,107.4776,106.6516,106.697,12857.0
2021-01-07 15:30:00,117.61,118.18,117.45,117.54,75381.0,106.7605,107.2779,106.6153,106.697,75381.0
2021-01-08 09:30:00,118.29,118.29,116.83,117.19,12421.0,107.3778,107.3778,106.0525,106.3793,12421.0
2021-01-08 10:00:00,117.19,117.19,115.76,115.92,16283.0,106.3793,106.3793,105.0812,105.2264,16283.0
2021-01-08 10:30:00,116.0,116.23,115.6,116.23,23198.0,105.299,105.5078,104.9359,105.5078,23198.0
2021-01-08 11:00:00,116.23,116.48,115.53,115.59,6574.0,105.5078,105.7348,104.8724,104.9269,6574.0
2021-01-08 11:30:00,115.59,115.77,115.41,115.63,18569.0,104.9269,105.0903,104.7635,104.9632,18569.0
2021-01-08 12:00:00,115.74,116.29,115.57,116.09,12088.0,105.063,105.5623,104.9087,105.3807,12088.0
2021-01-08 12:30:00,116.06,116.06,115.23,115.25,9045.0,105.3535,105.3535,104.6001,104.6182,9045.0
2021-01-08 13:00:00,115.26,115.32,114.07,114.27,13085.0,104.6273,104.6818,103.5471,103.7286,13085.0
2021-01-08 13:30:00,114.32,114.34,113.6,113.84,22918.0,103.774,103.7922,103.1204,103.3383,22918.0
2021-01-08 14:00:00,113.88,115.37,113.88,115.15,15703.0,103.3746,104.7272,103.3746,104.5274,15703.0
2021-01-08 14:30:00,115.17,115.43,114.6,115.33,18015.0,104.5456,104.7816,104.0282,104.6908,18015.0
2021-01-08 15:00:00,115.37,115.88,114.95,115.02,23476.0,104.7272,105.1901,104.3459,104.4094,23476.0
2021-01-08 15:30:00,115.02,115.8,114.85,115.66,67777.0,104.4094,105.1175,104.2551,104.9904,67777.0
2021-01-11 09:30:00,114.0,116.35,114.0,116.34,19406.0,103.4835,105.6168,103.4835,105.6077,19406.0
2021-01-11 10:00:00,116.35,116.87,115.24,116.27,14179.0,105.6168,106.0888,104.6091,105.5441,14179.0
2021-01-11 10:30:00,116.19,116.53,115.83,116.14,11302.0,105.4715,105.7801,105.1447,105.4261,11302.0
2021-01-11 11:00:00,116.18,116.98,116.01,116.54,12122.0,105.4624,106.1886,105.3081,105.7892,12122.0
2021-01-11 11:30:00,116.54,116.61,116.13,116.15,4960.0,105.7892,105.8528,105.417,105.4352,4960.0
2021-01-11 12:00:00,116.16,116.4,116.06,116.08,6646.0,105.4443,105.6621,105.3535,105.3717,6646.0
2021-01-11 12:30:00,116.13,116.24,115.61,115.65,10708.0,105.417,105.5169,104.945,104.9813,10708.0
2021-01-11 13:00:00,115.67,115.77,115.25,115.4,10110.0,104.9995,105.0903,104.6182,104.7544,10110.0
2021-01-11 13:30:00,115.25,115.58,114.74,114.74,14884.0,104.6182,104.9178,104.1553,104.1553,14884.0
2021-01-11 14:00:00,114.73,115.01,114.51,114.8,7666.0,104.1462,104.4004,103.9465,104.2097,7666.0
2021-01-11 14:30:00,114.85,114.87,114.43,114.83,8796.0,104.2551,104.2733,103.8739,104.237,8796.0
2021-01-11 15:00:00,114.83,114.92,114.54,114.7,10901.0,104.237,104.3187,103.9737,104.119,10901.0
2021-01-11 15:30:00,114.69,115.17,114.16,114.81,61500.0,104.1099,104.5456,103.6288,104.2188,61500.0
2021-01-12 09:30:00,115.22,116.46,115.15,116.09,10742.0,104.591,105.7166,104.5274,105.3807,10742.0
2021-01-12 10:00:00,116.0,117.02,116.0,116.67,20448.0,105.299,106.2249,105.299,105.9072,20448.0
2021-01-12 10:30:00,116.67,116.83,116.29,116.83,16044.0,105.9072,106.0525,105.5623,106.0525,16044.0
2021-01-12 11:00:00,116.93,117.2,116.73,117.18,8462.0,106.1432,106.3883,105.9617,106.3702,8462.0
2021-01-12 11:30:00,117.1,117.26,116.55,117.16,9562.0,106.2976,106.4428,105.7983,106.352,9562.0
2021-01-12 12:00:00,117.16,117.26,116.63,117.05,13775.0,106.352,106.4428,105.8709,106.2522,13775.0
2021-01-12 12:30:00,116.95,117.6,116.88,117.37,15617.0,106.1614,106.7514,106.0979,106.5427,15617.0
2021-01-12 13:00:00,117.32,117.78,117.28,117.69,33536.0,106.4973,106.9148,106.461,106.8331,33536.0
2021-01-12 13:30:00,117.73,118.47,117.64,117.88,8584.0,106.8694,107.5412,106.7877,107.0056,8584.0
2021-01-12 14:00:00,117.68,117.72,117.23,117.46,10334.0,106.8241,106.8604,106.4156,106.6244,10334.0
2021-01-12 14:30:00,117.55,117.79,117.3,117.65,12945.0,106.7061,106.9239,106.4791,106.7968,12945.0
2021-01-12 15:00:00,117.66,117.9,116.84,116.84,16019.0,106.8059,107.0238,106.0615,106.0615,16019.0
2021-01-12 15:30:00,116.84,116.93,116.07,116.12,79230.0,106.0615,106.1432,105.3626,105.408,79230.0
2021-01-13 09:30:00,115.68,116.78,115.44,115.49,12356.0,105.0086,106.0071,104.7907,104.8361,12356.0
2021-01-13 10:00:00,115.49,115.62,114.9,115.32,6732.0,104.8361,104.9541,104.3005,104.6818,6732.0
2021-01-13 10:30:00,114.89,114.99,114.4,114.94,7679.0,104.2914,104.3822,103.8466,104.3368,7679.0
2021-01-13 11:00:00,114.81,115.39,114.69,114.72,14558.0,104.2188,104.7453,104.1099,104.1371,14558.0
2021-01-13 11:30:00,114.76,114.99,114.48,114.67,10254.0,104.1734,104.3822,103.9193,104.0917,10254.0
2021-01-13 12:00:00,114.79,114.79,114.1,114.76,11873.0,104.2007,104.2007,103.5743,104.1734,11873.0
2021-01-13 12:30:00,114.84,115.32,114.76,115.23,14294.0,104.246,104.6818,104.1734,104.6001,14294.0
2021-01-13 13:00:00,115.12,115.15,114.58,114.88,13241.0,104.5002,104.5274,104.01,104.2824,13241.0
2021-01-13 13:30:00,114.88,114.88,114.27,114.37,23884.0,104.2824,104.2824,103.7286,103.8194,23884.0
2021-01-13 14:00:00,114.38,114.66,114.2,114.5,16037.0,103.8285,104.0827,103.6651,103.9374,16037.0
2021-01-13 14:30:00,114.43,114.54,114.02,114.36,21353.0,103.8739,103.9737,103.5017,103.8103,21353.0
2021-01-13 15:00:00,114.39,114.57,113.71,113.83,18936.0,103.8376,104.001,103.2203,103.3292,18936.0
2021-01-13 15:30:00,113.78,114.58,113.54,113.64,85173.0,103.2838,104.01,103.066,103.1567,85173.0
2021-01-14 09:30:00,114.53,115.24,113.77,114.94,17386.0,103.9646,104.6091,103.2748,104.3368,17386.0
2021-01-14 10:00:00,114.81,115.59,114.51,114.97,16931.0,104.2188,104.9269,103.9465,104.3641,16931.0
2021-01-14 10:30:00,115.05,115.11,113.59,113.91,24726.0,104.4367,104.4911,103.1114,103.4018,24726.0
2021-01-14 11:00:00,113.91,114.63,113.9,114.59,10755.0,103.4018,104.0554,103.3928,104.0191,10755.0
2021-01-14 11:30:00,114.63,114.63,114.12,114.59,56861.0,104.0554,104.0554,103.5925,104.0191,56861.0
2021-01-14 12:00:00,114.56,114.6,114.35,114.44,15024.0,103.9919,104.0282,103.8012,103.8829,15024.0
2021-01-14 12:30:00,114.51,114.57,114.2,114.35,9023.0,103.9465,104.001,103.6651,103.8012,9023.0
2021-01-14 13:00:00,114.27,115.05,114.27,115.05,13728.0,103.7286,104.4367,103.7286,104.4367,13728.0
2021-01-14 13:30:00,115.04,115.56,115.03,115.4,13275.0,104.4276,104.8996,104.4185,104.7544,13275.0
2021-01-14 14:00:00,115.48,115.51,115.07,115.15,16273.0,104.827,104.8542,104.4548,104.5274,16273.0
2021-01-14 14:30:00,115.15,115.25,114.65,115.03,13993.0,104.5274,104.6182,104.0736,104.4185,13993.0
2021-01-14 15:00:00,115.02,115.25,114.73,114.8,13871.0,104.4094,104.6182,104.1462,104.2097,13871.0
2021-01-14 15:30:00,114.8,115.14,114.59,114.83,76674.0,104.2097,104.5184,104.0191,104.237,76674.0
2021-01-15 09:30:00,113.45,114.07,112.83,112.85,18771.0,102.9843,103.5471,102.4215,102.4396,18771.0
2021-01-15 10:00:00,112.95,112.98,110.95,111.79,16542.0,102.5304,102.5576,100.7149,101.4774,16542.0
2021-01-15 10:30:00,111.42,112.45,111.16,112.09,19943.0,101.1415,102.0765,100.9055,101.7497,19943.0
2021-01-15 11:00:00,112.01,112.07,111.16,111.59,21413.0,101.6771,101.7316,100.9055,101.2959,21413.0
2021-01-15 11:30:00,111.7,112.24,111.42,111.59,22004.0,101.3957,101.8859,101.1415,101.2959,22004.0
2021-01-15 12:00:00,111.56,112.57,111.49,112.57,15063.0,101.2686,102.1855,101.2051,102.1855,15063.0
2021-01-15 12:30:00,112.42,112.45,111.91,112.09,14546.0,102.0493,102.0765,101.5863,101.7497,14546.0
2021-01-15 13:00:00,112.14,112.31,112.01,112.2,15326.0,101.7951,101.9494,101.6771,101.8496,15326.0
2021-01-15 13:30:00,112.22,112.38,111.94,111.98,14037.0,101.8677,102.013,101.6136,101.6499,14037.0
2021-01-15 14:00:00,111.94,112.01,111.7,111.89,10868.0,101.6136,101.6771,101.3957,101.5682,10868.0
2021-01-15 14:30:00,111.95,112.09,111.86,111.86,12066.0,101.6226,101.7497,101.541,101.541,12066.0
2021-01-15 15:00:00,111.93,112.72,111.93,112.2,18913.0,101.6045,102.3216,101.6045,101.8496,18913.0
2021-01-15 15:30:00,112.17,112.2,111.17,111.26,71511.0,101.8224,101.8496,100.9146,100.9963,71511.0
2021-01-19 09:30:00,111.82,111.97,111.04,111.42,17070.0,101.5046,101.6408,100.7966,101.1415,17070.0
2021-01-19 10:00:00,111.23,111.63,110.19,110.83,25393.0,100.9691,101.3322,100.025,100.606,25393.0
2021-01-19 10:30:00,110.96,112.55,110.86,112.38,13074.0,100.724,102.1673,100.6332,102.013,13074.0
2021-01-19 11:00:00,112.2,112.45,111.87,112.36,18431.0,101.8496,102.0765,101.55,101.9948,18431.0
2021-01-19 11:30:00,112.45,112.46,111.78,112.04,10860.0,102.0765,102.0856,101.4683,101.7043,10860.0
2021-01-19 12:00:00,111.97,112.43,111.93,112.04,16596.0,101.6408,102.0584,101.6045,101.7043,16596.0
2021-01-19 12:30:00,112.12,112.9,112.04,112.87,18475.0,101.777,102.485,101.7043,102.4578,18475.0
2021-01-19 13:00:00,112.87,112.92,112.56,112.77,18840.0,102.4578,102.5032,102.1764,102.367,18840.0
2021-01-19 13:30:00,112.72,113.36,112.69,113.21,13975.0,102.3216,102.9026,102.2944,102.7664,13975.0
2021-01-19 14:00:00,113.14,113.15,112.78,113.01,16627.0,102.7029,102.7119,102.3761,102.5849,16627.0
2021-01-19 14:30:00,113.02,113.03,112.61,112.7,23357.0,102.5939,102.603,102.2218,102.3035,23357.0
2021-01-19 15:00:00,112.7,113.3,112.67,113.3,26835.0,102.3035,102.8481,102.2762,102.8481,26835.0
2021-01-19 15:30:00,113.43,113.59,112.81,112.88,61739.0,102.9661,103.1114,102.4033,102.4669,61739.0
2021-01-20 09:30:00,113.08,113.45,112.32,113.44,11133.0,102.6484,102.9843,101.9585,102.9752,11133.0
2021-01-20 10:00:00,113.21,114.33,113.13,114.06,13298.0,102.7664,103.7831,102.6938,103.538,13298.0
2021-01-20 10:30:00,114.05,114.93,113.96,114.53,26651.0,103.5289,104.3277,103.4472,103.9646,26651.0
2021-01-20 11:00:00,114.65,114.65,113.9,113.99,6441.0,104.0736,104.0736,103.3928,103.4745,6441.0
2021-01-20 11:30:00,114.0,114.23,113.86,113.97,15468.0,103.4835,103.6923,103.3565,103.4563,15468.0
2021-01-20 12:00:00,114.04,114.09,113.42,113.64,9506.0,103.5198,103.5652,102.957,103.1567,9506.0
2021-01-20 12:30:00,113.66,113.89,113.17,113.78,11855.0,103.1749,103.3837,102.7301,103.2838,11855.0
2021-01-20 13:00:00,113.76,114.0,113.63,113.71,12037.0,103.2657,103.4835,103.1477,103.2203,12037.0
2021-01-20 13:30:00,113.67,113.81,112.77,112.83,13856.0,103.184,103.3111,102.367,102.4215,13856.0
2021-01-20 14:00:00,112.92,113.05,112.45,112.45,22834.0,102.5032,102.6212,102.0765,102.0765,22834.0
2021-01-20 14:30:00,112.48,112.57,112.18,112.34,23040.0,102.1038,102.1855,101.8314,101.9767,23040.0
2021-01-20 15:00:00,112.28,112.65,112.02,112.65,27572.0,101.9222,102.2581,101.6862,102.2581,27572.0
2021-01-20 15:30:00,112.71,112.71,111.96,112.31,82487.0,102.3125,102.3125,101.6317,101.9494,82487.0
2021-01-21 09:30:00,112.55,113.33,112.09,112.63,8773.0,102.1673,102.8753,101.7497,102.2399,8773.0
2021-01-21 10:00:00,112.54,113.64,112.31,113.63,20859.0,102.1582,103.1567,101.9494,103.1477,20859.0
2021-01-21 10:30:00,113.66,113.68,112.95,113.17,8475.0,103.1749,103.1931,102.5304,102.7301,8475.0
2021-01-21 11:00:00,112.92,112.93,111.97,112.39,9357.0,102.5032,102.5122,101.6408,102.0221,9357.0
2021-01-21 11:30:00,112.35,112.35,111.69,111.94,9559.0,101.9857,101.9857,101.3866,101.6136,9559.0
2021-01-21 12:00:00,112.07,112.1,111.83,112.1,2400.0,101.7316,101.7588,101.5137,101.7588,2400.0
2021-01-21 12:30:00,112.04,112.04,111.44,111.6,5846.0,101.7043,101.7043,101.1597,101.3049,5846.0
2021-01-21 13:00:00,111.64,111.64,110.96,111.19,13452.0,101.3412,101.3412,100.724,100.9328,13452.0
2021-01-21 13:30:00,111.22,111.31,111.06,111.31,5892.0,100.96,101.0417,100.8148,101.0417,5892.0
2021-01-21 14:00:00,111.27,111.55,111.2,111.54,7867.0,101.0054,101.2595,100.9418,101.2505,7867.0
2021-01-21 14:30:00,111.57,111.68,111.37,111.37,9740.0,101.2777,101.3776,101.0962,101.0962,9740.0
2021-01-21 15:00:00,111.34,111.37,110.98,111.16,21731.0,101.0689,101.0962,100.7421,100.9055,21731.0
2021-01-21 15:30:00,111.18,111.26,110.51,110.58,44763.0,100.9237,100.9963,100.3155,100.379,44763.0
2021-01-22 09:30:00,109.06,110.73,108.82,109.05,12792.0,98.9993,100.5152,98.7814,98.9902,12792.0
2021-01-22 10:00:00,108.92,108.92,107.96,108.05,8388.0,98.8722,98.8722,98.0007,98.0824,8388.0
2021-01-22 10:30:00,107.93,108.3,107.66,108.27,10926.0,97.9735,98.3094,97.7284,98.2821,10926.0
2021-01-22 11:00:00,108.26,108.49,107.65,108.34,14715.0,98.2731,98.4818,97.7193,98.3457,14715.0
2021-01-22 11:30:00,108.27,109.08,108.0,109.04,8121.0,98.2821,99.0174,98.037,98.9811,8121.0
2021-01-22 12:00:00,109.1,109.19,108.83,108.93,5698.0,99.0356,99.1173,98.7905,98.8812,5698.0
2021-01-22 12:30:00,108.97,109.27,108.78,109.27,11498.0,98.9176,99.1899,98.7451,99.1899,11498.0
2021-01-22 13:00:00,109.39,109.39,108.8,109.06,10156.0,99.2988,99.2988,98.7632,98.9993,10156.0
2021-01-22 13:30:00,108.94,109.0,108.47,108.66,25660.0,98.8903,98.9448,98.4637,98.6362,25660.0
2021-01-22 14:00:00,108.61,108.89,108.57,108.81,13554.0,98.5908,98.8449,98.5545,98.7723,13554.0
2021-01-22 14:30:00,108.83,109.68,108.83,109.68,15620.0,98.7905,99.5621,98.7905,99.5621,15620.0
2021-01-22 15:00:00,109.66,110.33,109.53,110.33,22649.0,99.5439,100.1521,99.4259,100.1521,22649.0
2021-01-22 15:30:00,110.22,110.64,110.13,110.4,69768.0,100.0522,100.4335,99.9705,100.2156,69768.0
2021-01-25 09:30:00,109.05,109.97,107.06,107.44,32929.0,98.9902,99.8253,97.1837,97.5287,32929.0
2021-01-25 10:00:00,107.29,109.67,107.29,109.41,20218.0,97.3925,99.553,97.3925,99.317,20218.0
2021-01-25 10:30:00,109.43,109.59,108.28,108.36,37048.0,99.3351,99.4804,98.2912,98.3638,37048.0
2021-01-25 11:00:00,108.25,108.45,107.18,108.13,20632.0,98.264,98.4455,97.2927,98.155,20632.0
2021-01-25 11:30:00,108.21,109.17,107.9,109.17,20114.0,98.2277,99.0991,97.9463,99.0991,20114.0
2021-01-25 12:00:00,109.22,109.35,108.77,109.12,12238.0,99.1445,99.2625,98.736,99.0537,12238.0
2021-01-25 12:30:00,109.11,109.72,108.93,109.17,12539.0,99.0446,99.5984,98.8812,99.0991,12539.0
2021-01-25 13:00:00,109.36,109.8,108.89,109.67,75225.0,99.2716,99.671,98.8449,99.553,75225.0
2021-01-25 13:30:00,109.68,110.36,109.68,110.05,22188.0,99.5621,100.1793,99.5621,99.8979,22188.0
2021-01-25 14:00:00,110.08,110.1,109.57,110.09,35309.0,99.9252,99.9433,99.4622,99.9342,35309.0
2021-01-25 14:30:00,109.96,110.14,109.73,110.07,18345.0,99.8162,99.9796,99.6074,99.9161,18345.0
2021-01-25 15:00:00,110.07,110.12,109.68,109.93,32343.0,99.9161,99.9615,99.5621,99.789,32343.0
2021-01-25 15:30:00,109.85,110.01,109.19,109.54,86012.0,99.7164,99.8616,99.1173,99.435,86012.0
2021-01-26 09:30:00,109.9,110.56,109.31,109.31,88299.0,99.7618,100.3609,99.2262,99.2262,88299.0
2021-01-26 10:00:00,109.5,110.18,109.19,109.75,21030.0,99.3987,100.0159,99.1173,99.6256,21030.0
2021-01-26 10:30:00,109.7,109.7,108.53,108.85,8514.0,99.5802,99.5802,98.5181,98.8086,8514.0
2021-01-26 11:00:00,108.83,109.24,108.27,109.23,18569.0,98.7905,99.1626,98.2821,99.1536,18569.0
2021-01-26 11:30:00,109.14,109.25,108.42,108.49,9253.0,99.0719,99.1717,98.4183,98.4818,9253.0
2021-01-26 12:00:00,108.51,108.57,107.96,108.48,11069.0,98.5,98.5545,98.0007,98.4728,11069.0
2021-01-26 12:30:00,108.48,108.89,108.37,108.73,13906.0,98.4728,98.8449,98.3729,98.6997,13906.0
2021-01-26 13:00:00,108.66,109.05,108.01,108.31,13731.0,98.6362,98.9902,98.0461,98.3184,13731.0
2021-01-26 13:30:00,108.22,108.45,107.91,108.13,16429.0,98.2367,98.4455,97.9553,98.155,16429.0
2021-01-26 14:00:00,108.17,108.17,107.35,107.41,16040.0,98.1914,98.1914,97.447,97.5015,16040.0
2021-01-26 14:30:00,107.41,108.06,107.32,108.06,6964.0,97.5015,98.0915,97.4198,98.0915,6964.0
2021-01-26 15:00:00,108.1,108.48,108.04,108.4,12449.0,98.1278,98.4728,98.0733,98.4001,12449.0
2021-01-26 15:30:00,108.4,108.5,107.75,107.99,56691.0,98.4001,98.4909,97.8101,98.028,56691.0
2021-01-27 09:30:00,106.35,106.85,105.21,105.8,19248.0,96.5392,96.9931,95.5044,96.04,19248.0
2021-01-27 10:00:00,105.82,106.79,105.62,106.29,12656.0,96.0581,96.9387,95.8766,96.4848,12656.0
2021-01-27 10:30:00,106.55,106.55,105.42,105.73,17465.0,96.7208,96.7208,95.695,95.9764,17465.0
2021-01-27 11:00:00,105.82,106.47,105.82,106.35,12896.0,96.0581,96.6482,96.0581,96.5392,12896.0
2021-01-27 11:30:00,106.36,106.88,106.01,106.25,17393.0,96.5483,97.0204,96.2306,96.4485,17393.0
2021-01-27 12:00:00,106.27,107.77,106.12,107.28,44336.0,96.4666,97.8283,96.3305,97.3835,44336.0
2021-01-27 12:30:00,107.22,107.5,106.66,107.3,21292.0,97.329,97.5832,96.8206,97.4016,21292.0
2021-01-27 13:00:00,107.2,107.68,107.19,107.33,21064.0,97.3108,97.7466,97.3018,97.4288,21064.0
2021-01-27 13:30:00,107.45,107.84,107.19,107.55,20844.0,97.5378,97.8918,97.3018,97.6285,20844.0
2021-01-27 14:00:00,107.92,107.92,106.46,106.79,15542.0,97.9644,97.9644,96.6391,96.9387,15542.0
2021-01-27 14:30:00,106.68,106.76,105.94,106.28,37662.0,96.8388,96.9114,96.1671,96.4757,37662.0
2021-01-27 15:00:00,106.29,106.71,106.07,106.29,28905.0,96.4848,96.866,96.2851,96.4848,28905.0
2021-01-27 15:30:00,106.32,107.08,106.04,106.61,113984.0,96.512,97.2019,96.2578,96.7753,113984.0
2021-01-28 09:30:00,108.28,109.13,107.74,108.43,11328.0,98.2912,99.0628,97.801,98.4274,11328.0
2021-01-28 10:00:00,108.45,109.37,108.38,108.95,18094.0,98.4455,99.2807,98.382,98.8994,18094.0
2021-01-28 10:30:00,109.07,109.75,108.81,108.97,17104.0,99.0083,99.6256,98.7723,98.9176,17104.0
2021-01-28 11:00:00,108.93,109.49,107.98,107.98,15292.0,98.8812,99.3896,98.0189,98.0189,15292.0
2021-01-28 11:30:00,108.12,109.38,108.01,109.02,13379.0,98.146,99.2897,98.0461,98.9629,13379.0
2021-01-28 12:00:00,109.08,109.78,109.0,109.77,10980.0,99.0174,99.6528,98.9448,99.6438,10980.0
2021-01-28 12:30:00,109.76,110.27,109.67,110.09,19441.0,99.6347,100.0976,99.553,99.9342,19441.0
2021-01-28 13:00:00,110.05,110.5,110.04,110.41,18028.0,99.8979,100.3064,99.8888,100.2247,18028.0
2021-01-28 13:30:00,110.42,111.14,110.34,111.11,17421.0,100.2338,100.8874,100.1612,100.8601,17421.0
2021-01-28 14:00:00,111.06,111.72,110.81,111.65,25517.0,100.8148,101.4139,100.5878,101.3503,25517.0
2021-01-28 14:30:00,111.63,111.75,111.0,111.39,29697.0,101.3322,101.4411,100.7603,101.1143,29697.0
2021-01-28 15:00:00,111.29,111.58,111.08,111.52,22516.0,101.0235,101.2868,100.8329,101.2323,22516.0
2021-01-28 15:30:00,111.5,111.81,110.86,110.87,110267.0,101.2142,101.4956,100.6332,100.6423,110267.0
2021-01-29 09:30:00,108.03,109.42,104.48,105.27,78081.0,98.0643,99.326,94.8418,95.5589,78081.0
2021-01-29 10:00:00,105.17,106.95,104.82,105.73,41410.0,95.4681,97.0839,95.1504,95.9764,41410.0
2021-01-29 10:30:00,105.88,105.9,104.12,105.0,69011.0,96.1126,96.1308,94.515,95.3138,69011.0
2021-01-29 11:00:00,105.05,105.31,103.99,104.9,67141.0,95.3592,95.5952,94.397,95.223,67141.0
2021-01-29 11:30:00,104.9,106.26,104.83,106.26,19446.0,95.223,96.4575,95.1595,96.4575,19446.0
2021-01-29 12:00:00,106.29,106.41,104.69,104.85,19076.0,96.4848,96.5937,95.0324,95.1776,19076.0
2021-01-29 12:30:00,104.79,104.86,104.0,104.81,17787.0,95.1232,95.1867,94.406,95.1413,17787.0
2021-01-29 13:00:00,104.45,105.16,104.44,105.16,18791.0,94.8145,95.459,94.8054,95.459,18791.0
2021-01-29 13:30:00,105.06,105.35,104.93,105.27,16020.0,95.3682,95.6315,95.2502,95.5589,16020.0
2021-01-29 14:00:00,105.27,106.0,105.1,105.79,28349.0,95.5589,96.2215,95.4046,96.0309,28349.0
2021-01-29 14:30:00,105.83,106.07,105.51,105.69,67886.0,96.0672,96.2851,95.7767,95.9401,67886.0
2021-01-29 15:00:00,105.69,106.11,105.59,105.78,63967.0,95.9401,96.3214,95.8494,96.0218,63967.0
2021-01-29 15:30:00,105.77,106.01,104.99,105.12,167581.0,96.0128,96.2306,95.3047,95.4227,167581.0
2021-02-01 09:30:00,105.99,106.28,104.89,105.52,26811.0,96.2125,96.4757,95.2139,95.7858,26811.0
2021-02-01 10:00:00,105.42,106.1,105.24,105.45,47361.0,95.695,96.3123,95.5316,95.7223,47361.0
2021-02-01 10:30:00,105.47,105.58,104.4,104.51,17110.0,95.7404,95.8403,94.7691,94.869,17110.0
2021-02-01 11:00:00,104.51,105.01,104.29,104.84,13501.0,94.869,95.3229,94.6693,95.1685,13501.0
2021-02-01 11:30:00,104.85,105.56,104.69,105.27,7235.0,95.1776,95.8221,95.0324,95.5589,7235.0
2021-02-01 12:00:00,105.3,105.67,105.08,105.18,9787.0,95.5861,95.922,95.3864,95.4772,9787.0
2021-02-01 12:30:00,105.25,105.26,104.55,104.55,10922.0,95.5407,95.5498,94.9053,94.9053,10922.0
2021-02-01 13:00:00,104.59,104.83,104.31,104.45,18163.0,94.9416,95.1595,94.6874,94.8145,18163.0
2021-02-01 13:30:00,104.45,104.79,104.09,104.25,12562.0,94.8145,95.1232,94.4877,94.633,12562.0
2021-02-01 14:00:00,104.26,104.51,104.0,104.35,19322.0,94.642,94.869,94.406,94.7237,19322.0
2021-02-01 14:30:00,104.45,105.19,104.38,104.96,40247.0,94.8145,95.4863,94.751,95.2775,40247.0
2021-02-01 15:00:00,104.94,105.08,104.67,104.79,23906.0,95.2593,95.3864,95.0142,95.1232,23906.0
2021-02-01 15:30:00,104.79,104.92,104.57,104.8,108617.0,95.1232,95.2412,94.9235,95.1322,108617.0
2021-02-02 09:30:00,105.92,105.93,104.77,105.46,33092.0,96.1489,96.158,95.105,95.7313,33092.0
2021-02-02 10:00:00,105.48,105.75,104.91,105.6,48388.0,95.7495,95.9946,95.2321,95.8584,48388.0
2021-02-02 10:30:00,105.63,105.74,105.14,105.68,28098.0,95.8857,95.9855,95.4409,95.9311,28098.0
2021-02-02 11:00:00,105.69,106.67,105.49,106.36,40350.0,95.9401,96.8297,95.7586,96.5483,40350.0
2021-02-02 11:30:00,106.38,106.62,105.82,105.82,17075.0,96.5665,96.7843,96.0581,96.0581,17075.0
2021-02-02 12:00:00,105.89,106.08,105.27,105.33,14648.0,96.1217,96.2942,95.5589,95.6133,14648.0
2021-02-02 12:30:00,105.29,105.62,105.11,105.46,13484.0,95.577,95.8766,95.4136,95.7313,13484.0
2021-02-02 13:00:00,105.58,105.67,105.05,105.14,24245.0,95.8403,95.922,95.3592,95.4409,24245.0
2021-02-02 13:30:00,105.17,105.22,104.53,104.6,15981.0,95.4681,95.5135,94.8871,94.9507,15981.0
2021-02-02 14:00:00,104.63,104.85,104.34,104.52,26336.0,94.9779,95.1776,94.7147,94.8781,26336.0
2021-02-02 14:30:00,104.51,105.53,104.48,105.38,21361.0,94.869,95.7949,94.8418,95.6587,21361.0
2021-02-02 15:00:00,105.34,105.34,103.89,103.95,28621.0,95.6224,95.6224,94.3062,94.3606,28621.0
2021-02-02 15:30:00,103.97,104.48,103.82,104.2,157593.0,94.3788,94.8418,94.2426,94.5876,157593.0
2021-02-03 09:30:00,103.64,104.51,103.5,104.26,40602.0,94.0792,94.869,93.9522,94.642,40602.0
2021-02-03 10:00:00,104.18,105.45,104.15,105.16,18269.0,94.5694,95.7223,94.5422,95.459,18269.0
2021-02-03 10:30:00,104.96,105.17,104.8,104.82,18869.0,95.2775,95.4681,95.1322,95.1504,18869.0
2021-02-03 11:00:00,104.83,105.04,104.53,104.73,7636.0,95.1595,95.3501,94.8871,95.0687,7636.0
2021-02-03 11:30:00,104.85,105.16,104.48,105.07,12946.0,95.1776,95.459,94.8418,95.3773,12946.0
2021-02-03 12:00:00,105.02,105.27,104.74,104.96,21764.0,95.3319,95.5589,95.0778,95.2775,21764.0
2021-02-03 12:30:00,104.97,105.48,104.76,105.45,10393.0,95.2866,95.7495,95.0959,95.7223,10393.0
2021-02-03 13:00:00,105.46,105.76,105.39,105.51,23354.0,95.7313,96.0037,95.6678,95.7767,23354.0
2021-02-03 13:30:00,105.39,105.68,105.18,105.38,19460.0,95.6678,95.9311,95.4772,95.6587,19460.0
2021-02-03 14:00:00,105.39,105.87,105.38,105.62,21850.0,95.6678,96.1035,95.6587,95.8766,21850.0
2021-02-03 14:30:00,105.69,105.69,105.5,105.52,16184.0,95.9401,95.9401,95.7677,95.7858,16184.0
2021-02-03 15:00:00,105.61,106.07,105.47,105.97,35955.0,95.8675,96.2851,95.7404,96.1943,35955.0
2021-02-03 15:30:00,106.01,106.61,105.94,106.56,107907.0,96.2306,96.7753,96.1671,96.7299,107907.0
2021-02-04 09:30:00,107.11,109.98,107.11,109.6,22634.0,97.2291,99.8344,97.2291,99.4894,22634.0
2021-02-04 10:00:00,109.55,110.32,109.5,110.15,32576.0,99.444,100.143,99.3987,99.9887,32576.0
2021-02-04 10:30:00,110.14,110.34,109.37,109.59,20126.0,99.9796,100.1612,99.2807,99.4804,20126.0
2021-02-04 11:00:00,109.6,110.7,109.56,110.07,12104.0,99.4894,100.488,99.4531,99.9161,12104.0
2021-02-04 11:30:00,109.95,110.03,109.68,109.78,10143.0,99.8071,99.8798,99.5621,99.6528,10143.0
2021-02-04 12:00:00,109.8,110.72,109.8,110.25,14380.0,99.671,100.5061,99.671,100.0795,14380.0
2021-02-04 12:30:00,110.2,110.6,109.97,110.03,10913.0,100.0341,100.3972,99.8253,99.8798,10913.0
2021-02-04 13:00:00,110.04,110.36,109.85,110.05,10457.0,99.8888,100.1793,99.7164,99.8979,10457.0
2021-02-04 13:30:00,110.0,110.32,109.94,110.23,6736.0,99.8525,100.143,99.7981,100.0613,6736.0
2021-02-04 14:00:00,110.22,110.85,110.22,110.85,8031.0,100.0522,100.6241,100.0522,100.6241,8031.0
2021-02-04 14:30:00,110.82,111.55,110.8,111.38,27628.0,100.5969,101.2595,100.5787,101.1052,27628.0
2021-02-04 15:00:00,111.38,111.84,111.19,111.8,25146.0,101.1052,101.5228,100.9328,101.4865,25146.0
2021-02-04 15:30:00,111.85,112.75,111.63,112.71,170241.0,101.5319,102.3488,101.3322,102.3125,170241.0
2021-02-05 09:30:00,112.95,113.31,110.23,110.7,29006.0,102.5304,102.8572,100.0613,100.488,29006.0
2021-02-05 10:00:00,110.69,111.17,109.54,111.08,59943.0,100.4789,100.9146,99.435,100.8329,59943.0
2021-02-05 10:30:00,111.15,111.39,110.74,111.1,37902.0,100.8964,101.1143,100.5243,100.8511,37902.0
2021-02-05 11:00:00,111.19,111.69,111.0,111.49,10298.0,100.9328,101.3866,100.7603,101.2051,10298.0
2021-02-05 11:30:00,111.56,111.69,111.0,111.27,11980.0,101.2686,101.3866,100.7603,101.0054,11980.0
2021-02-05 12:00:00,111.24,111.41,110.92,111.08,10517.0,100.9781,101.1325,100.6877,100.8329,10517.0
2021-02-05 12:30:00,111.14,111.14,110.43,111.1,23598.0,100.8874,100.8874,100.2429,100.8511,23598.0
2021-02-05 13:00:00,111.02,111.04,110.47,111.0,23996.0,100.7784,100.7966,100.2792,100.7603,23996.0
2021-02-05 13:30:00,110.96,110.96,110.4,110.6,12112.0,100.724,100.724,100.2156,100.3972,12112.0
2021-02-05 14:00:00,110.54,110.54,109.72,110.05,14129.0,100.3427,100.3427,99.5984,99.8979,14129.0
2021-02-05 14:30:00,109.97,110.03,109.49,109.5,14080.0,99.8253,99.8798,99.3896,99.3987,14080.0
2021-02-05 15:00:00,109.55,109.79,109.43,109.48,32422.0,99.444,99.6619,99.3351,99.3805,32422.0
2021-02-05 15:30:00,109.5,109.81,109.46,109.49,61451.0,99.3987,99.6801,99.3624,99.3896,61451.0
2021-02-08 09:30:00,110.4,110.82,109.76,109.89,10383.0,100.2156,100.5969,99.6347,99.7527,10383.0
2021-02-08 10:00:00,110.19,110.3,109.26,109.86,9693.0,100.025,100.1249,99.1808,99.7255,9693.0
2021-02-08 10:30:00,109.89,110.13,109.74,109.93,11352.0,99.7527,99.9705,99.6165,99.789,11352.0
2021-02-08 11:00:00,110.08,110.39,109.86,110.39,14358.0,99.9252,100.2066,99.7255,100.2066,14358.0
2021-02-08 11:30:00,110.44,110.64,110.24,110.24,17406.0,100.2519,100.4335,100.0704,100.0704,17406.0
2021-02-08 12:00:00,110.23,111.3,110.22,111.18,11908.0,100.0613,101.0326,100.0522,100.9237,11908.0
2021-02-08 12:30:00,111.25,111.31,110.8,110.8,12591.0,100.9872,101.0417,100.5787,100.5787,12591.0
2021-02-08 13:00:00,110.81,110.85,110.41,110.53,9336.0,100.5878,100.6241,100.2247,100.3336,9336.0
2021-02-08 13:30:00,110.52,111.25,110.49,111.2,11268.0,100.3246,100.9872,100.2973,100.9418,11268.0
2021-02-08 14:00:00,111.25,111.52,111.25,111.43,9464.0,100.9872,101.2323,100.9872,101.1506,9464.0
2021-02-08 14:30:00,111.39,111.92,111.35,111.81,12355.0,101.1143,101.5954,101.078,101.4956,12355.0
2021-02-08 15:00:00,111.8,111.94,111.19,111.94,23105.0,101.4865,101.6136,100.9328,101.6136,23105.0
2021-02-08 15:30:00,111.98,112.26,111.65,112.26,58911.0,101.6499,101.9041,101.3503,101.9041,58911.0
2021-02-09 09:30:00,114.27,118.99,114.27,116.15,38809.0,103.7286,108.0132,103.7286,105.4352,38809.0
2021-02-09 10:00:00,115.88,116.11,114.48,115.64,27776.0,105.1901,105.3989,103.9193,104.9722,27776.0
2021-02-09 10:30:00,115.46,116.21,115.22,116.14,33050.0,104.8089,105.4897,104.591,105.4261,33050.0
2021-02-09 11:00:00,116.01,116.06,114.34,114.49,24095.0,105.3081,105.3535,103.7922,103.9283,24095.0
2021-02-09 11:30:00,114.45,115.3,113.91,114.88,25480.0,103.892,104.6636,103.4018,104.2824,25480.0
2021-02-09 12:00:00,114.9,115.08,114.31,114.51,15068.0,104.3005,104.4639,103.7649,103.9465,15068.0
2021-02-09 12:30:00,114.5,115.13,114.37,114.79,19746.0,103.9374,104.5093,103.8194,104.2007,19746.0
2021-02-09 13:00:00,114.76,115.36,114.4,114.91,18468.0,104.1734,104.7181,103.8466,104.3096,18468.0
2021-02-09 13:30:00,114.94,115.24,114.56,114.85,37643.0,104.3368,104.6091,103.9919,104.2551,37643.0
2021-02-09 14:00:00,114.88,114.96,114.7,114.89,13670.0,104.2824,104.355,104.119,104.2914,13670.0
2021-02-09 14:30:00,114.82,114.82,114.34,114.47,20518.0,104.2279,104.2279,103.7922,103.9102,20518.0
2021-02-09 15:00:00,114.5,114.5,113.53,113.62,35634.0,103.9374,103.9374,103.0569,103.1386,35634.0
2021-02-09 15:30:00,113.58,113.8,113.1,113.69,93827.0,103.1023,103.302,102.6666,103.2021,93827.0
2021-02-10 09:30:00,113.6,113.6,110.63,111.48,49680.0,103.1204,103.1204,100.4244,101.196,49680.0
2021-02-10 10:00:00,111.48,112.45,110.86,111.05,26240.0,101.196,102.0765,100.6332,100.8057,26240.0
2021-02-10 10:30:00,111.14,111.62,110.44,111.53,28104.0,100.8874,101.3231,100.2519,101.2414,28104.0
2021-02-10 11:00:00,111.53,112.12,111.52,111.73,25082.0,101.2414,101.777,101.2323,101.4229,25082.0
2021-02-10 11:30:00,111.73,112.06,111.33,111.94,30858.0,101.4229,101.7225,101.0598,101.6136,30858.0
2021-02-10 12:00:00,111.83,111.92,110.65,111.11,15474.0,101.5137,101.5954,100.4426,100.8601,15474.0
2021-02-10 12:30:00,111.05,111.69,110.7,111.26,28376.0,100.8057,101.3866,100.488,100.9963,28376.0
2021-02-10 13:00:00,111.18,111.7,110.84,111.7,23840.0,100.9237,101.3957,100.615,101.3957,23840.0
2021-02-10 13:30:00,111.73,112.28,111.53,112.1,15159.0,101.4229,101.9222,101.2414,101.7588,15159.0
2021-02-10 14:00:00,112.03,112.52,111.73,112.45,28082.0,101.6953,102.1401,101.4229,102.0765,28082.0
2021-02-10 14:30:00,112.42,112.7,112.2,112.4,18259.0,102.0493,102.3035,101.8496,102.0311,18259.0
2021-02-10 15:00:00,112.48,113.06,112.41,112.66,24596.0,102.1038,102.6303,102.0402,102.2672,24596.0
2021-02-10 15:30:00,112.66,112.7,111.37,111.9,104947.0,102.2672,102.3035,101.0962,101.5773,104947.0
2021-02-11 09:30:00,112.46,114.3,111.8,113.61,18248.0,102.0856,103.7559,101.4865,103.1295,18248.0
2021-02-11 10:00:00,114.01,114.47,113.8,114.22,13630.0,103.4926,103.9102,103.302,103.6832,13630.0
2021-02-11 10:30:00,114.2,114.23,112.86,113.05,5899.0,103.6651,103.6923,102.4487,102.6212,5899.0
2021-02-11 11:00:00,113.01,113.05,111.95,111.95,14433.0,102.5849,102.6212,101.6226,101.6226,14433.0
2021-02-11 11:30:00,111.95,112.52,111.84,112.13,5192.0,101.6226,102.1401,101.5228,101.786,5192.0
2021-02-11 12:00:00,112.37,112.42,111.13,111.31,5086.0,102.0039,102.0493,100.8783,101.0417,5086.0
2021-02-11 12:30:00,111.34,111.52,110.99,111.25,14761.0,101.0689,101.2323,100.7512,100.9872,14761.0
2021-02-11 13:00:00,111.22,111.31,110.97,111.05,11323.0,100.96,101.0417,100.7331,100.8057,11323.0
2021-02-11 13:30:00,111.05,111.87,110.98,111.68,7762.0,100.8057,101.55,100.7421,101.3776,7762.0
2021-02-11 14:00:00,111.58,111.68,111.23,111.59,5144.0,101.2868,101.3776,100.9691,101.2959,5144.0
2021-02-11 14:30:00,111.53,112.08,111.52,112.08,4881.0,101.2414,101.7407,101.2323,101.7407,4881.0
2021-02-11 15:00:00,112.1,112.23,111.75,111.96,16587.0,101.7588,101.8768,101.4411,101.6317,16587.0
2021-02-11 15:30:00,111.98,112.8,111.98,112.72,46867.0,101.6499,102.3942,101.6499,102.3216,46867.0
2021-02-12 09:30:00,111.98,113.04,111.98,112.3,15931.0,101.6499,102.6121,101.6499,101.9404,15931.0
2021-02-12 10:00:00,112.41,113.19,112.3,113.13,10153.0,102.0402,102.7483,101.9404,102.6938,10153.0
2021-02-12 10:30:00,113.04,113.41,112.94,113.12,12882.0,102.6121,102.948,102.5213,102.6847,12882.0
2021-02-12 11:00:00,113.12,113.27,112.87,113.17,17912.0,102.6847,102.8209,102.4578,102.7301,17912.0
2021-02-12 11:30:00,113.17,113.41,113.05,113.13,11474.0,102.7301,102.948,102.6212,102.6938,11474.0
2021-02-12 12:00:00,113.22,113.44,112.93,112.98,14798.0,102.7755,102.9752,102.5122,102.5576,14798.0
2021-02-12 12:30:00,112.94,113.44,112.92,113.37,20440.0,102.5213,102.9752,102.5032,102.9117,20440.0
2021-02-12 13:00:00,113.38,113.45,113.17,113.35,14747.0,102.9207,102.9843,102.7301,102.8935,14747.0
2021-02-12 13:30:00,113.35,113.42,112.58,112.63,7835.0,102.8935,102.957,102.1945,102.2399,7835.0
2021-02-12 14:00:00,112.57,112.59,112.12,112.19,7522.0,102.1855,102.2036,101.777,101.8405,7522.0
2021-02-12 14:30:00,112.27,112.39,112.01,112.12,13168.0,101.9131,102.0221,101.6771,101.777,13168.0
2021-02-12 15:00:00,112.06,112.43,111.81,112.31,8412.0,101.7225,102.0584,101.4956,101.9494,8412.0
2021-02-12 15:30:00,112.3,113.19,112.23,113.0,50623.0,101.9404,102.7483,101.8768,102.5758,50623.0
2021-02-16 09:30:00,113.7,114.01,112.68,112.95,24393.0,103.2112,103.4926,102.2853,102.5304,24393.0
2021-02-16 10:00:00,112.94,113.55,112.48,113.42,27089.0,102.5213,103.075,102.1038,102.957,27089.0
2021-02-16 10:30:00,113.47,113.81,112.88,113.55,19942.0,103.0024,103.3111,102.4669,103.075,19942.0
2021-02-16 11:00:00,113.53,113.62,113.16,113.39,10289.0,103.0569,103.1386,102.721,102.9298,10289.0
2021-02-16 11:30:00,113.33,113.6,113.24,113.32,12996.0,102.8753,103.1204,102.7936,102.8663,12996.0
2021-02-16 12:00:00,113.22,114.08,113.14,113.9,14309.0,102.7755,103.5562,102.7029,103.3928,14309.0
2021-02-16 12:30:00,113.88,114.3,113.74,114.3,10116.0,103.3746,103.7559,103.2475,103.7559,10116.0
2021-02-16 13:00:00,114.19,114.59,114.12,114.51,7975.0,103.656,104.0191,103.5925,103.9465,7975.0
2021-02-16 13:30:00,114.49,114.72,114.17,114.49,11647.0,103.9283,104.1371,103.6379,103.9283,11647.0
2021-02-16 14:00:00,114.48,114.67,114.3,114.59,7110.0,103.9193,104.0917,103.7559,104.0191,7110.0
2021-02-16 14:30:00,114.63,114.8,114.44,114.67,23755.0,104.0554,104.2097,103.8829,104.0917,23755.0
2021-02-16 15:00:00,114.66,114.82,114.5,114.68,16840.0,104.0827,104.2279,103.9374,104.1008,16840.0
2021-02-16 15:30:00,114.58,115.34,114.56,115.14,100626.0,104.01,104.6999,103.9919,104.5184,100626.0
2021-02-17 09:30:00,113.79,116.1,113.79,116.0,21313.0,103.9047,106.014,103.9047,105.9227,21313.0
2021-02-17 10:00:00,115.74,117.92,115.74,117.7,24423.0,105.6853,107.6759,105.6853,107.475,24423.0
2021-02-17 10:30:00,117.67,118.51,116.92,117.21,23359.0,107.4476,108.2146,106.7628,107.0276,23359.0
2021-02-17 11:00:00,117.01,118.58,116.92,118.32,29509.0,106.8449,108.2786,106.7628,108.0411,29509.0
2021-02-17 11:30:00,118.41,118.56,117.77,117.89,8686.0,108.1233,108.2603,107.5389,107.6485,8686.0
2021-02-17 12:00:00,117.95,117.95,117.24,117.49,9630.0,107.7033,107.7033,107.055,107.2832,9630.0
2021-02-17 12:30:00,117.44,117.55,117.16,117.39,11802.0,107.2376,107.338,106.9819,107.1919,11802.0
2021-02-17 13:00:00,117.32,117.7,117.02,117.53,9143.0,107.128,107.475,106.8541,107.3198,9143.0
2021-02-17 13:30:00,117.42,117.7,117.32,117.34,6576.0,107.2193,107.475,107.128,107.1463,6576.0
2021-02-17 14:00:00,117.43,117.69,117.14,117.28,12966.0,107.2285,107.4659,106.9637,107.0915,12966.0
2021-02-17 14:30:00,117.15,117.62,117.04,117.62,7474.0,106.9728,107.402,106.8723,107.402,7474.0
2021-02-17 15:00:00,117.45,117.94,117.41,117.53,12821.0,107.2467,107.6942,107.2102,107.3198,12821.0
2021-02-17 15:30:00,117.56,118.23,117.53,118.19,75190.0,107.3472,107.959,107.3198,107.9224,75190.0
2021-02-18 09:30:00,117.28,118.82,117.27,118.82,15218.0,107.0915,108.4977,107.0824,108.4977,15218.0
2021-02-18 10:00:00,118.67,119.64,118.58,118.78,22125.0,108.3607,109.2465,108.2786,108.4612,22125.0
2021-02-18 10:30:00,118.78,119.76,118.57,119.68,21572.0,108.4612,109.356,108.2694,109.283,21572.0
2021-02-18 11:00:00,119.62,119.99,119.25,119.51,22906.0,109.2282,109.5661,108.8904,109.1278,22906.0
2021-02-18 11:30:00,119.55,120.21,119.45,119.86,20248.0,109.1643,109.767,109.073,109.4474,20248.0
2021-02-18 12:00:00,119.95,120.37,119.68,120.18,19729.0,109.5295,109.9131,109.283,109.7396,19729.0
2021-02-18 12:30:00,120.3,120.62,119.91,119.96,16855.0,109.8491,110.1413,109.493,109.5387,16855.0
2021-02-18 13:00:00,119.94,120.7,119.94,120.58,23628.0,109.5204,110.2144,109.5204,110.1048,23628.0
2021-02-18 13:30:00,120.65,120.92,120.53,120.64,14440.0,110.1687,110.4153,110.0592,110.1596,14440.0
2021-02-18 14:00:00,120.8,120.89,120.28,120.56,14876.0,110.3057,110.3879,109.8309,110.0865,14876.0
2021-02-18 14:30:00,120.59,121.72,120.59,121.72,21263.0,110.1139,111.1458,110.1139,111.1458,21263.0
2021-02-18 15:00:00,121.72,122.14,121.44,121.48,28619.0,111.1458,111.5293,110.8901,110.9266,28619.0
2021-02-18 15:30:00,121.5,121.68,120.53,120.53,139725.0,110.9449,111.1092,110.0592,110.0592,139725.0
2021-02-19 09:30:00,120.98,122.66,120.77,122.19,20591.0,110.4701,112.0041,110.2783,111.5749,20591.0
2021-02-19 10:00:00,122.21,122.41,121.49,122.04,13402.0,111.5932,111.7758,110.9358,111.438,13402.0
2021-02-19 10:30:00,122.03,122.43,121.47,122.27,14037.0,111.4288,111.7941,110.9175,111.648,14037.0
2021-02-19 11:00:00,122.07,122.19,121.6,122.03,20357.0,111.4654,111.5749,111.0362,111.4288,20357.0
2021-02-19 11:30:00,122.03,122.43,121.88,122.36,21606.0,111.4288,111.7941,111.2919,111.7302,21606.0
2021-02-19 12:00:00,122.32,122.71,122.04,122.67,14083.0,111.6936,112.0498,111.438,112.0132,14083.0
2021-02-19 12:30:00,122.73,123.56,122.71,123.4,11722.0,112.068,112.8259,112.0498,112.6798,11722.0
2021-02-19 13:00:00,123.4,123.49,122.96,123.23,12028.0,112.6798,112.762,112.2781,112.5246,12028.0
2021-02-19 13:30:00,123.2,123.92,123.09,123.86,12625.0,112.4972,113.1547,112.3968,113.0999,12625.0
2021-02-19 14:00:00,123.86,124.25,123.29,123.3,15447.0,113.0999,113.456,112.5794,112.5885,15447.0
2021-02-19 14:30:00,123.33,123.99,123.27,123.8,16136.0,112.6159,113.2186,112.5611,113.0451,16136.0
2021-02-19 15:00:00,123.86,124.0,123.64,123.83,28348.0,113.0999,113.2277,112.899,113.0725,28348.0
2021-02-19 15:30:00,123.9,124.01,123.36,123.42,103930.0,113.1364,113.2368,112.6433,112.6981,103930.0
2021-02-22 09:30:00,123.54,124.87,123.54,124.31,36043.0,112.8077,114.0221,112.8077,113.5108,36043.0
2021-02-22 10:00:00,124.1,126.15,124.07,125.97,18250.0,113.319,115.1909,113.2916,115.0266,18250.0
2021-02-22 10:30:00,126.05,126.36,125.38,125.38,17151.0,115.0996,115.3827,114.4878,114.4878,17151.0
2021-02-22 11:00:00,125.4,125.63,125.15,125.38,24466.0,114.5061,114.7161,114.2778,114.4878,24466.0
2021-02-22 11:30:00,125.33,125.5,125.05,125.38,39523.0,114.4422,114.5974,114.1865,114.4878,39523.0
2021-02-22 12:00:00,125.4,125.9,125.34,125.54,50427.0,114.5061,114.9626,114.4513,114.6339,50427.0
2021-02-22 12:30:00,125.5,125.58,125.03,125.38,16406.0,114.5974,114.6704,114.1682,114.4878,16406.0
2021-02-22 13:00:00,125.36,125.43,124.64,124.67,9194.0,114.4696,114.5335,113.8121,113.8395,9194.0
2021-02-22 13:30:00,124.67,124.76,124.33,124.63,26885.0,113.8395,113.9217,113.529,113.803,26885.0
2021-02-22 14:00:00,124.63,124.91,124.52,124.79,21024.0,113.803,114.0586,113.7025,113.9491,21024.0
2021-02-22 14:30:00,124.79,125.12,124.44,124.46,20242.0,113.9491,114.2504,113.6295,113.6477,20242.0
2021-02-22 15:00:00,124.42,124.53,123.88,124.21,26311.0,113.6112,113.7117,113.1181,113.4195,26311.0
2021-02-22 15:30:00,124.14,124.35,123.98,124.32,58130.0,113.3555,113.5473,113.2094,113.5199,58130.0
2021-02-23 09:30:00,126.0,126.0,123.11,123.59,11631.0,115.054,115.054,112.415,112.8533,11631.0
2021-02-23 10:00:00,123.59,124.33,123.27,123.64,7625.0,112.8533,113.529,112.5611,112.899,7625.0
2021-02-23 10:30:00,123.49,124.17,123.11,123.11,19473.0,112.762,113.3829,112.415,112.415,19473.0
2021-02-23 11:00:00,123.25,123.27,122.39,122.54,8570.0,112.5429,112.5611,111.7576,111.8945,8570.0
2021-02-23 11:30:00,122.64,122.91,122.47,122.8,8560.0,111.9858,112.2324,111.8306,112.1319,8560.0
2021-02-23 12:00:00,122.91,123.61,122.83,123.45,8515.0,112.2324,112.8716,112.1593,112.7255,8515.0
2021-02-23 12:30:00,123.47,123.65,123.01,123.13,4516.0,112.7437,112.9081,112.3237,112.4333,4516.0
2021-02-23 13:00:00,123.12,123.96,122.95,123.75,12271.0,112.4242,113.1912,112.2689,112.9994,12271.0
2021-02-23 13:30:00,123.63,123.67,123.26,123.65,5754.0,112.8898,112.9264,112.552,112.9081,5754.0
2021-02-23 14:00:00,123.64,123.73,123.36,123.51,3561.0,112.899,112.9812,112.6433,112.7803,3561.0
2021-02-23 14:30:00,123.61,124.51,123.49,124.21,17915.0,112.8716,113.6934,112.762,113.4195,17915.0
2021-02-23 15:00:00,124.29,124.51,124.06,124.27,15886.0,113.4925,113.6934,113.2825,113.4742,15886.0
2021-02-23 15:30:00,124.32,124.86,124.1,124.82,66594.0,113.5199,114.013,113.319,113.9765,66594.0
2021-02-24 09:30:00,124.99,126.16,124.75,125.29,24408.0,114.1317,115.2001,113.9125,114.4056,24408.0
2021-02-24 10:00:00,125.28,126.21,125.0,125.73,12571.0,114.3965,115.2457,114.1408,114.8074,12571.0
2021-02-24 10:30:00,125.9,126.44,125.57,125.71,13823.0,114.9626,115.4557,114.6613,114.7891,13823.0
2021-02-24 11:00:00,125.83,126.5,125.73,126.33,12121.0,114.8987,115.5105,114.8074,115.3553,12121.0
2021-02-24 11:30:00,126.42,126.86,126.03,126.38,7283.0,115.4375,115.8392,115.0813,115.4009,7283.0
2021-02-24 12:00:00,126.31,126.8,126.22,126.8,9505.0,115.337,115.7845,115.2548,115.7845,9505.0
2021-02-24 12:30:00,126.87,127.26,126.75,126.8,6845.0,115.8484,116.2045,115.7388,115.7845,6845.0
2021-02-24 13:00:00,126.68,127.19,126.34,127.12,9025.0,115.6749,116.1406,115.3644,116.0767,9025.0
2021-02-24 13:30:00,127.22,127.67,127.2,127.58,10953.0,116.168,116.5789,116.1497,116.4967,10953.0
2021-02-24 14:00:00,127.58,127.69,127.23,127.52,6775.0,116.4967,116.5971,116.1771,116.4419,6775.0
2021-02-24 14:30:00,127.68,127.68,126.85,127.04,36529.0,116.588,116.588,115.8301,116.0036,36529.0
2021-02-24 15:00:00,127.04,127.25,127.01,127.25,10692.0,116.0036,116.1954,115.9762,116.1954,10692.0
2021-02-24 15:30:00,127.26,127.63,127.09,127.36,49841.0,116.2045,116.5424,116.0493,116.2958,49841.0
2021-02-25 09:30:00,128.87,128.87,127.16,128.0,12715.0,117.6746,117.6746,116.1132,116.8802,12715.0
2021-02-25 10:00:00,127.54,127.71,126.63,127.31,9038.0,116.4602,116.6154,115.6292,116.2502,9038.0
2021-02-25 10:30:00,127.29,127.31,126.19,126.75,11150.0,116.2319,116.2502,115.2274,115.7388,11150.0
2021-02-25 11:00:00,126.75,126.98,126.37,126.97,14280.0,115.7388,115.9488,115.3918,115.9397,14280.0
2021-02-25 11:30:00,126.88,127.11,125.92,126.44,16340.0,115.8575,116.0675,114.9809,115.4557,16340.0
2021-02-25 12:00:00,126.37,126.5,125.86,126.06,20111.0,115.3918,115.5105,114.9261,115.1087,20111.0
2021-02-25 12:30:00,125.93,126.23,125.33,125.7,16057.0,114.99,115.264,114.4422,114.78,16057.0
2021-02-25 13:00:00,125.6,126.46,125.2,126.14,19589.0,114.6887,115.474,114.3235,115.1818,19589.0
2021-02-25 13:30:00,126.07,126.93,126.01,126.48,14113.0,115.1179,115.9032,115.0631,115.4923,14113.0
2021-02-25 14:00:00,126.49,127.22,126.36,127.14,7582.0,115.5014,116.168,115.3827,116.0949,7582.0
2021-02-25 14:30:00,127.1,127.22,126.72,126.82,13273.0,116.0584,116.168,115.7114,115.8027,13273.0
2021-02-25 15:00:00,126.85,126.95,126.12,126.18,29311.0,115.8301,115.9214,115.1635,115.2183,29311.0
2021-02-25 15:30:00,126.22,126.44,124.81,124.85,97328.0,115.2548,115.4557,113.9673,114.0039,97328.0
2021-02-26 09:30:00,124.14,124.84,123.23,123.81,7968.0,113.3555,113.9947,112.5246,113.0542,7968.0
2021-02-26 10:00:00,123.55,123.55,120.82,120.82,15791.0,112.8168,112.8168,110.324,110.324,15791.0
2021-02-26 10:30:00,120.88,122.67,120.87,121.66,11944.0,110.3787,112.0132,110.3696,111.091,11944.0
2021-02-26 11:00:00,121.75,122.3,121.55,121.55,13954.0,111.1732,111.6754,110.9905,110.9905,13954.0
2021-02-26 11:30:00,121.55,121.84,120.62,121.04,22787.0,110.9905,111.2553,110.1413,110.5248,22787.0
2021-02-26 12:00:00,121.02,123.47,121.02,123.06,22257.0,110.5066,112.7437,110.5066,112.3694,22257.0
2021-02-26 12:30:00,123.01,123.12,121.68,121.91,20484.0,112.3237,112.4242,111.1092,111.3193,20484.0
2021-02-26 13:00:00,121.9,121.9,121.14,121.46,10551.0,111.3101,111.3101,110.6162,110.9084,10551.0
2021-02-26 13:30:00,121.42,121.45,120.62,120.95,8108.0,110.8718,110.8992,110.1413,110.4427,8108.0
2021-02-26 14:00:00,120.89,121.57,120.87,121.4,11503.0,110.3879,111.0088,110.3696,110.8536,11503.0
2021-02-26 14:30:00,121.42,122.3,121.34,122.06,16011.0,110.8718,111.6754,110.7988,111.4562,16011.0
2021-02-26 15:00:00,122.05,122.64,122.04,122.47,12825.0,111.4471,111.9858,111.438,111.8306,12825.0
2021-02-26 15:30:00,122.46,122.8,121.75,122.22,115927.0,111.8215,112.1319,111.1732,111.6023,115927.0
2021-03-01 09:30:00,125.78,126.9,124.65,126.6,23890.0,114.8531,115.8758,113.8212,115.6018,23890.0
2021-03-01 10:00:00,126.43,127.08,125.95,126.36,10396.0,115.4466,116.0401,115.0083,115.3827,10396.0
2021-03-01 10:30:00,126.17,126.45,125.97,126.35,14517.0,115.2092,115.4649,115.0266,115.3735,14517.0
2021-03-01 11:00:00,126.26,126.52,125.68,126.3,23610.0,115.2914,115.5288,114.7618,115.3279,23610.0
2021-03-01 11:30:00,126.28,126.62,125.79,125.8,14561.0,115.3096,115.6201,114.8622,114.8713,14561.0
2021-03-01 12:00:00,125.94,126.39,125.93,126.1,5811.0,114.9992,115.4101,114.99,115.1453,5811.0
2021-03-01 12:30:00,126.22,126.22,125.9,126.01,6187.0,115.2548,115.2548,114.9626,115.0631,6187.0
2021-03-01 13:00:00,125.94,125.97,125.42,125.59,6280.0,114.9992,115.0266,114.5243,114.6796,6280.0
2021-03-01 13:30:00,125.82,126.22,125.71,125.92,5528.0,114.8896,115.2548,114.7891,114.9809,5528.0
2021-03-01 14:00:00,125.9,126.65,125.9,126.39,3256.0,114.9626,115.6475,114.9626,115.4101,3256.0
2021-03-01 14:30:00,126.5,127.37,126.49,127.15,5554.0,115.5105,116.3049,115.5014,116.1041,5554.0
2021-03-01 15:00:00,127.19,127.19,126.37,126.63,15995.0,116.1406,116.1406,115.3918,115.6292,15995.0
2021-03-01 15:30:00,126.54,126.63,125.75,125.93,58439.0,115.547,115.6292,114.8257,114.99,58439.0
2021-03-02 09:30:00,125.25,125.73,125.01,125.62,15974.0,114.3691,114.8074,114.15,114.707,15974.0
2021-03-02 10:00:00,125.32,125.41,124.62,124.86,4939.0,114.433,114.5152,113.7938,114.013,4939.0
2021-03-02 10:30:00,124.84,124.95,124.13,124.79,5118.0,113.9947,114.0952,113.3464,113.9491,5118.0
2021-03-02 11:00:00,124.79,125.2,124.41,125.2,8401.0,113.9491,114.3235,113.6021,114.3235,8401.0
2021-03-02 11:30:00,124.99,125.17,124.55,124.96,8589.0,114.1317,114.2961,113.7299,114.1043,8589.0
2021-03-02 12:00:00,124.79,125.45,124.65,125.24,10289.0,113.9491,114.5517,113.8212,114.36,10289.0
2021-03-02 12:30:00,125.22,125.45,125.13,125.35,7659.0,114.3417,114.5517,114.2595,114.4604,7659.0
2021-03-02 13:00:00,125.41,125.64,125.38,125.44,10249.0,114.5152,114.7252,114.4878,114.5426,10249.0
2021-03-02 13:30:00,125.55,126.02,125.29,125.97,15449.0,114.643,115.0722,114.4056,115.0266,15449.0
2021-03-02 14:00:00,125.94,125.96,125.18,125.56,9860.0,114.9992,115.0174,114.3052,114.6522,9860.0
2021-03-02 14:30:00,125.52,126.72,125.13,126.38,18062.0,114.6157,115.7114,114.2595,115.4009,18062.0
2021-03-02 15:00:00,126.42,126.69,125.71,125.71,15390.0,115.4375,115.684,114.7891,114.7891,15390.0
2021-03-02 15:30:00,125.72,125.85,125.03,125.13,60855.0,114.7983,114.917,114.1682,114.2595,60855.0
2021-03-03 09:30:00,125.18,126.9,125.01,126.23,10793.0,114.3052,115.8758,114.15,115.264,10793.0
2021-03-03 10:00:00,125.61,126.6,125.35,125.99,14456.0,114.6978,115.6018,114.4604,115.0448,14456.0
2021-03-03 10:30:00,125.94,126.47,125.75,126.17,10746.0,114.9992,115.4831,114.8257,115.2092,10746.0
2021-03-03 11:00:00,126.11,126.23,125.39,125.85,6730.0,115.1544,115.264,114.4969,114.917,6730.0
2021-03-03 11:30:00,125.87,126.18,125.57,125.99,6901.0,114.9352,115.2183,114.6613,115.0448,6901.0
2021-03-03 12:00:00,125.98,126.49,125.95,126.39,7400.0,115.0357,115.5014,115.0083,115.4101,7400.0
2021-03-03 12:30:00,126.43,127.18,126.3,126.99,5504.0,115.4466,116.1314,115.3279,115.958,5504.0
2021-03-03 13:00:00,126.95,127.81,126.77,127.72,7404.0,115.9214,116.7067,115.7571,116.6245,7404.0
2021-03-03 13:30:00,127.74,127.99,127.07,127.18,9198.0,116.6428,116.8711,116.031,116.1314,9198.0
2021-03-03 14:00:00,127.2,127.38,126.09,126.16,8730.0,116.1497,116.3141,115.1361,115.2001,8730.0
2021-03-03 14:30:00,125.81,126.63,125.65,126.53,8936.0,114.8805,115.6292,114.7344,115.5379,8936.0
2021-03-03 15:00:00,126.4,126.56,125.87,125.87,9263.0,115.4192,115.5653,114.9352,114.9352,9263.0
2021-03-03 15:30:00,125.77,126.06,125.09,125.16,39504.0,114.8439,115.1087,114.223,114.2869,39504.0
2021-03-04 09:30:00,124.84,126.12,124.84,125.82,7515.0,113.9947,115.1635,113.9947,114.8896,7515.0
2021-03-04 10:00:00,125.42,125.78,123.48,124.85,10044.0,114.5243,114.8531,112.7529,114.0039,10044.0
2021-03-04 10:30:00,124.94,125.36,124.22,125.0,8297.0,114.086,114.4696,113.4286,114.1408,8297.0
2021-03-04 11:00:00,125.0,125.49,124.37,124.91,9675.0,114.1408,114.5883,113.5656,114.0586,9675.0
2021-03-04 11:30:00,124.79,125.27,124.68,125.11,7267.0,113.9491,114.3874,113.8486,114.2413,7267.0
2021-03-04 12:00:00,125.22,126.05,125.13,125.68,9135.0,114.3417,115.0996,114.2595,114.7618,9135.0
2021-03-04 12:30:00,125.54,125.84,124.19,124.2,10812.0,114.6339,114.9079,113.4012,113.4103,10812.0
2021-03-04 13:00:00,124.16,124.53,122.83,123.19,7123.0,113.3738,113.7117,112.1593,112.4881,7123.0
2021-03-04 13:30:00,123.07,123.96,121.6,121.6,8426.0,112.3785,113.1912,111.0362,111.0362,8426.0
2021-03-04 14:00:00,121.72,122.99,121.27,122.83,10645.0,111.1458,112.3054,110.7349,112.1593,10645.0
2021-03-04 14:30:00,122.65,123.74,122.03,123.62,9022.0,111.995,112.9903,111.4288,112.8807,9022.0
2021-03-04 15:00:00,123.68,123.95,122.28,122.81,8815.0,112.9355,113.182,111.6571,112.1411,8815.0
2021-03-04 15:30:00,122.76,123.66,122.76,123.56,34376.0,112.0954,112.9172,112.0954,112.8259,34376.0
2021-03-05 09:30:00,126.08,126.66,125.14,125.47,10565.0,115.127,115.6566,114.2687,114.57,10565.0
2021-03-05 10:00:00,125.88,126.21,124.99,125.26,6786.0,114.9444,115.2457,114.1317,114.3782,6786.0
2021-03-05 10:30:00,125.43,125.46,122.83,122.9,29343.0,114.5335,114.5609,112.1593,112.2233,29343.0
2021-03-05 11:00:00,122.87,123.11,121.47,121.52,24493.0,112.1959,112.415,110.9175,110.9631,24493.0
2021-03-05 11:30:00,121.73,123.05,121.08,122.93,36043.0,111.1549,112.3602,110.5614,112.2507,36043.0
2021-03-05 12:00:00,122.83,123.1,122.24,122.91,23998.0,112.1593,112.4059,111.6206,112.2324,23998.0
2021-03-05 12:30:00,122.91,123.12,121.87,121.95,31159.0,112.2324,112.4242,111.2827,111.3558,31159.0
2021-03-05 13:00:00,121.97,122.69,121.58,122.34,42440.0,111.3741,112.0315,111.0179,111.7119,42440.0
2021-03-05 13:30:00,122.34,123.05,122.15,122.82,38419.0,111.7119,112.3602,111.5384,112.1502,38419.0
2021-03-05 14:00:00,122.91,123.42,122.28,123.33,40493.0,112.2324,112.6981,111.6571,112.6159,40493.0
2021-03-05 14:30:00,123.5,123.81,123.17,123.52,34950.0,112.7711,113.0542,112.4698,112.7894,34950.0
2021-03-05 15:00:00,123.57,124.68,123.56,124.44,22454.0,112.8351,113.8486,112.8259,113.6295,22454.0
2021-03-05 15:30:00,124.42,126.05,124.38,125.46,151752.0,113.6112,115.0996,113.5747,114.5609,151752.0
2021-03-08 09:30:00,127.14,128.26,126.51,126.73,22365.0,116.0949,117.1176,115.5196,115.7205,22365.0
2021-03-08 10:00:00,127.3,128.79,126.88,128.66,6789.0,116.241,117.6016,115.8575,117.4829,6789.0
2021-03-08 10:30:00,129.08,130.12,129.07,129.97,18137.0,117.8664,118.816,117.8573,118.6791,18137.0
2021-03-08 11:00:00,129.81,129.96,129.02,129.69,10768.0,118.533,118.6699,117.8116,118.4234,10768.0
2021-03-08 11:30:00,129.74,129.75,128.73,128.92,7839.0,118.469,118.4782,117.5468,117.7203,7839.0
2021-03-08 12:00:00,128.86,129.82,128.77,129.5,9859.0,117.6655,118.5421,117.5833,118.2499,9859.0
2021-03-08 12:30:00,129.7,129.86,129.15,129.27,9989.0,118.4325,118.5786,117.9303,118.0399,9989.0
2021-03-08 13:00:00,129.24,129.82,129.23,129.25,6526.0,118.0125,118.5421,118.0034,118.0216,6526.0
2021-03-08 13:30:00,129.16,129.23,128.07,128.12,12275.0,117.9394,118.0034,116.9441,116.9898,12275.0
2021-03-08 14:00:00,128.08,129.19,128.08,129.18,43822.0,116.9533,117.9668,116.9533,117.9577,43822.0
2021-03-08 14:30:00,129.05,129.15,128.21,128.3,10765.0,117.839,117.9303,117.072,117.1541,10765.0
2021-03-08 15:00:00,128.37,128.47,127.82,128.11,13467.0,117.2181,117.3094,116.7158,116.9807,13467.0
2021-03-08 15:30:00,128.16,128.71,127.51,127.64,75985.0,117.0263,117.5285,116.4328,116.5515,75985.0
2021-03-09 09:30:00,126.15,126.36,123.61,124.42,14456.0,115.1909,115.3827,112.8716,113.6112,14456.0
2021-03-09 10:00:00,124.2,126.88,124.09,126.7,14539.0,113.4103,115.8575,113.3099,115.6931,14539.0
2021-03-09 10:30:00,126.89,127.96,126.19,126.85,63709.0,115.8666,116.8437,115.2274,115.8301,63709.0
2021-03-09 11:00:00,126.9,128.46,126.9,127.76,8116.0,115.8758,117.3002,115.8758,116.6611,8116.0
2021-03-09 11:30:00,127.72,128.09,127.53,128.08,3326.0,116.6245,116.9624,116.451,116.9533,3326.0
2021-03-09 12:00:00,128.11,128.24,127.66,127.91,4033.0,116.9807,117.0994,116.5697,116.798,4033.0
2021-03-09 12:30:00,128.03,128.04,127.52,127.6,7169.0,116.9076,116.9167,116.4419,116.515,7169.0
2021-03-09 13:00:00,127.67,127.9,127.53,127.9,4565.0,116.5789,116.7889,116.451,116.7889,4565.0
2021-03-09 13:30:00,127.99,128.2,127.84,128.08,4573.0,116.8711,117.0628,116.7341,116.9533,4573.0
2021-03-09 14:00:00,128.0,128.1,127.86,127.94,7210.0,116.8802,116.9715,116.7524,116.8254,7210.0
2021-03-09 14:30:00,128.11,128.31,127.71,127.82,11141.0,116.9807,117.1633,116.6154,116.7158,11141.0
2021-03-09 15:00:00,127.69,128.03,127.65,127.77,11244.0,116.5971,116.9076,116.5606,116.6702,11244.0
2021-03-09 15:30:00,127.7,127.74,126.71,126.84,51107.0,116.6063,116.6428,115.7023,115.821,51107.0
2021-03-10 09:30:00,127.76,129.06,127.18,128.24,23495.0,116.6611,117.8481,116.1314,117.0994,23495.0
2021-03-10 10:00:00,128.33,128.59,127.5,127.78,15038.0,117.1815,117.419,116.4236,116.6793,15038.0
2021-03-10 10:30:00,127.68,129.63,127.67,129.34,9187.0,116.588,118.3686,116.5789,118.1038,9187.0
2021-03-10 11:00:00,129.74,130.24,129.57,129.6,11363.0,118.469,118.9256,118.3138,118.3412,11363.0
2021-03-10 11:30:00,129.53,129.63,129.04,129.12,8774.0,118.2773,118.3686,117.8299,117.9029,8774.0
2021-03-10 12:00:00,129.3,129.47,128.93,128.93,9844.0,118.0673,118.2225,117.7294,117.7294,9844.0
2021-03-10 12:30:00,128.96,129.07,128.56,128.76,6565.0,117.7568,117.8573,117.3916,117.5742,6565.0
2021-03-10 13:00:00,128.66,129.66,128.66,129.66,3879.0,117.4829,118.396,117.4829,118.396,3879.0
2021-03-10 13:30:00,129.57,130.13,129.47,129.94,5897.0,118.3138,118.8252,118.2225,118.6517,5897.0
2021-03-10 14:00:00,129.8,130.63,129.78,130.36,7871.0,118.5238,119.2817,118.5056,119.0352,7871.0
2021-03-10 14:30:00,130.26,130.45,129.54,129.7,11519.0,118.9439,119.1174,118.2864,118.4325,11519.0
2021-03-10 15:00:00,129.71,129.81,129.23,129.33,16803.0,118.4417,118.533,118.0034,118.0947,16803.0
2021-03-10 15:30:00,129.29,130.25,129.22,129.83,57156.0,118.0581,118.9347,117.9942,118.5512,57156.0
2021-03-11 09:30:00,129.29,129.29,127.49,128.77,43060.0,118.0581,118.0581,116.4145,117.5833,43060.0
2021-03-11 10:00:00,128.78,129.67,128.5,128.97,22965.0,117.5924,118.4051,117.3368,117.7659,22965.0
2021-03-11 10:30:00,129.14,130.48,128.91,130.19,15551.0,117.9212,119.1448,117.7112,118.88,15551.0
2021-03-11 11:00:00,130.16,131.17,130.15,130.95,6812.0,118.8526,119.7748,118.8434,119.5739,6812.0
2021-03-11 11:30:00,130.98,131.05,130.39,130.45,29967.0,119.6013,119.6652,119.0626,119.1174,29967.0
2021-03-11 12:00:00,130.48,130.91,130.48,130.69,3466.0,119.1448,119.5374,119.1448,119.3365,3466.0
2021-03-11 12:30:00,130.63,130.97,129.66,129.76,12888.0,119.2817,119.5922,118.396,118.4873,12888.0
2021-03-11 13:00:00,130.02,130.02,129.06,129.07,5616.0,118.7247,118.7247,117.8481,117.8573,5616.0
2021-03-11 13:30:00,129.4,129.72,129.22,129.28,4966.0,118.1586,118.4508,117.9942,118.049,4966.0
2021-03-11 14:00:00,129.26,129.96,129.23,129.83,7525.0,118.0307,118.6699,118.0034,118.5512,7525.0
2021-03-11 14:30:00,129.74,129.88,129.23,129.37,5486.0,118.469,118.5969,118.0034,118.1312,5486.0
2021-03-11 15:00:00,129.24,129.49,128.95,129.06,11073.0,118.0125,118.2408,117.7477,117.8481,11073.0
2021-03-11 15:30:00,129.04,129.25,128.83,128.91,34122.0,117.8299,118.0216,117.6381,117.7112,34122.0
2021-03-12 09:30:00,131.14,131.14,128.25,128.73,18523.0,119.7474,119.7474,117.1085,117.5468,18523.0
2021-03-12 10:00:00,128.48,129.21,128.28,129.16,21420.0,117.3185,117.9851,117.1359,117.9394,21420.0
2021-03-12 10:30:00,129.24,130.19,129.14,129.79,17131.0,118.0125,118.88,117.9212,118.5147,17131.0
2021-03-12 11:00:00,129.92,129.97,129.55,129.68,10017.0,118.6334,118.6791,118.2956,118.4143,10017.0
2021-03-12 11:30:00,129.65,129.73,128.94,128.98,12191.0,118.3869,118.4599,117.7385,117.7751,12191.0
2021-03-12 12:00:00,128.97,129.39,128.78,128.9,13346.0,117.7659,118.1495,117.5924,117.702,13346.0
2021-03-12 12:30:00,128.91,128.99,128.71,128.81,8508.0,117.7112,117.7842,117.5285,117.6198,8508.0
2021-03-12 13:00:00,128.82,129.15,128.72,128.82,13744.0,117.629,117.9303,117.5377,117.629,13744.0
2021-03-12 13:30:00,128.81,128.83,128.32,128.45,11827.0,117.6198,117.6381,117.1724,117.2911,11827.0
2021-03-12 14:00:00,128.48,129.43,128.43,129.41,18228.0,117.3185,118.186,117.2729,118.1677,18228.0
2021-03-12 14:30:00,129.39,129.45,128.77,129.38,20608.0,118.1495,118.2042,117.5833,118.1403,20608.0
2021-03-12 15:00:00,129.31,129.51,128.85,129.14,37111.0,118.0764,118.259,117.6564,117.9212,37111.0
2021-03-12 15:30:00,129.09,129.22,128.2,129.01,66489.0,117.8755,117.9942,117.0628,117.8025,66489.0
2021-03-15 09:30:00,129.37,130.35,129.0,129.08,14867.0,118.1312,119.0261,117.7933,117.8664,14867.0
2021-03-15 10:00:00,129.26,131.44,129.0,130.95,5031.0,118.0307,120.0214,117.7933,119.5739,5031.0
2021-03-15 10:30:00,131.42,131.68,130.85,130.85,4857.0,120.0031,120.2405,119.4826,119.4826,4857.0
2021-03-15 11:00:00,130.88,131.82,130.87,131.68,5938.0,119.51,120.3684,119.5009,120.2405,5938.0
2021-03-15 11:30:00,131.35,131.35,130.5,130.69,11144.0,119.9392,119.9392,119.163,119.3365,11144.0
2021-03-15 12:00:00,130.96,131.77,130.87,131.33,7325.0,119.5831,120.3227,119.5009,119.9209,7325.0
2021-03-15 12:30:00,131.39,132.36,131.38,132.26,6918.0,119.9757,120.8614,119.9666,120.7701,6918.0
2021-03-15 13:00:00,132.27,132.37,131.68,131.87,8122.0,120.7793,120.8706,120.2405,120.414,8122.0
2021-03-15 13:30:00,131.81,132.58,131.77,132.16,14225.0,120.3592,121.0623,120.3227,120.6788,14225.0
2021-03-15 14:00:00,132.25,132.6,131.97,132.6,10660.0,120.761,121.0806,120.5053,121.0806,10660.0
2021-03-15 14:30:00,132.5,132.68,131.98,132.24,13252.0,120.9893,121.1536,120.5145,120.7519,13252.0
2021-03-15 15:00:00,132.41,132.78,132.2,132.72,10707.0,120.9071,121.245,120.7153,121.1902,10707.0
2021-03-15 15:30:00,132.62,134.21,132.51,133.95,68835.0,121.0989,122.5507,120.9984,122.3133,68835.0
2021-03-16 09:30:00,132.82,132.96,131.19,131.42,6906.0,121.2815,121.4093,119.7931,120.0031,6906.0
2021-03-16 10:00:00,131.54,131.72,130.86,131.59,16593.0,120.1127,120.277,119.4918,120.1583,16593.0
2021-03-16 10:30:00,131.43,132.53,131.27,132.08,10815.0,120.0122,121.0167,119.8661,120.6058,10815.0
2021-03-16 11:00:00,132.0,132.0,131.51,131.96,7679.0,120.5327,120.5327,120.0853,120.4962,7679.0
2021-03-16 11:30:00,131.94,132.28,131.83,132.12,8692.0,120.4779,120.7884,120.3775,120.6423,8692.0
2021-03-16 12:00:00,132.14,132.58,131.96,132.1,4118.0,120.6606,121.0623,120.4962,120.624,4118.0
2021-03-16 12:30:00,132.09,132.48,132.01,132.15,3251.0,120.6149,120.971,120.5418,120.6697,3251.0
2021-03-16 13:00:00,132.15,132.4,131.72,131.72,3214.0,120.6697,120.898,120.277,120.277,3214.0
2021-03-16 13:30:00,131.69,131.72,131.41,131.5,23240.0,120.2496,120.277,119.994,120.0762,23240.0
2021-03-16 14:00:00,131.34,131.69,130.82,130.83,48650.0,119.9301,120.2496,119.4552,119.4644,48650.0
2021-03-16 14:30:00,130.78,130.96,129.65,129.65,20370.0,119.4187,119.5831,118.3869,118.3869,20370.0
2021-03-16 15:00:00,129.69,130.09,129.66,129.76,11616.0,118.4234,118.7886,118.396,118.4873,11616.0
2021-03-16 15:30:00,129.69,130.06,129.49,129.74,62778.0,118.4234,118.7612,118.2408,118.469,62778.0
2021-03-17 09:30:00,130.6,130.6,128.48,129.21,15123.0,119.2543,119.2543,117.3185,117.9851,15123.0
2021-03-17 10:00:00,129.18,129.18,128.54,128.93,5747.0,117.9577,117.9577,117.3733,117.7294,5747.0
2021-03-17 10:30:00,129.04,129.17,128.34,128.61,7286.0,117.8299,117.9486,117.1907,117.4372,7286.0
2021-03-17 11:00:00,128.77,129.62,128.63,129.31,19453.0,117.5833,118.3595,117.4555,118.0764,19453.0
2021-03-17 11:30:00,129.33,129.93,129.16,129.25,21403.0,118.0947,118.6425,117.9394,118.0216,21403.0
2021-03-17 12:00:00,129.33,129.61,128.99,129.0,19627.0,118.0947,118.3503,117.7842,117.7933,19627.0
2021-03-17 12:30:00,128.92,129.38,128.92,129.18,5261.0,117.7203,118.1403,117.7203,117.9577,5261.0
2021-03-17 13:00:00,129.24,129.46,129.15,129.41,4139.0,118.0125,118.2134,117.9303,118.1677,4139.0
2021-03-17 13:30:00,129.3,129.52,129.09,129.09,5936.0,118.0673,118.2682,117.8755,117.8755,5936.0
2021-03-17 14:00:00,129.2,129.49,129.02,129.04,35069.0,117.976,118.2408,117.8116,117.8299,35069.0
2021-03-17 14:30:00,129.0,129.33,128.59,128.88,9350.0,117.7933,118.0947,117.419,117.6838,9350.0
2021-03-17 15:00:00,128.67,128.73,128.22,128.27,17723.0,117.492,117.5468,117.0811,117.1268,17723.0
2021-03-17 15:30:00,128.31,128.97,128.29,128.93,82127.0,117.1633,117.7659,117.145,117.7294,82127.0
2021-03-18 09:30:00,129.13,129.24,126.9,128.1,58254.0,117.912,118.0125,115.8758,116.9715,58254.0
2021-03-18 10:00:00,127.94,129.17,127.94,129.11,33855.0,116.8254,117.9486,116.8254,117.8938,33855.0
2021-03-18 10:30:00,129.42,129.87,129.0,129.49,30854.0,118.1768,118.5878,117.7933,118.2408,30854.0
2021-03-18 11:00:00,129.47,130.13,129.4,129.72,32939.0,118.2225,118.8252,118.1586,118.4508,32939.0
2021-03-18 11:30:00,129.79,130.02,128.98,129.4,99209.0,118.5147,118.7247,117.7751,118.1586,99209.0
2021-03-18 12:00:00,129.44,129.77,128.8,128.8,139749.0,118.1951,118.4964,117.6107,117.6107,139749.0
2021-03-18 12:30:00,128.86,129.53,128.86,129.07,22052.0,117.6655,118.2773,117.6655,117.8573,22052.0
2021-03-18 13:00:00,129.35,129.42,129.1,129.1,8370.0,118.1129,118.1768,117.8846,117.8846,8370.0
2021-03-18 13:30:00,129.1,129.29,128.97,128.97,6971.0,117.8846,118.0581,117.7659,117.7659,6971.0
2021-03-18 14:00:00,128.97,128.98,128.42,128.46,7452.0,117.7659,117.7751,117.2637,117.3002,7452.0
2021-03-18 14:30:00,128.54,128.56,127.55,128.06,11086.0,117.3733,117.3916,116.4693,116.935,11086.0
2021-03-18 15:00:00,128.0,128.12,126.86,127.04,19090.0,116.8802,116.9898,115.8392,116.0036,19090.0
2021-03-18 15:30:00,127.1,127.14,124.69,126.23,110316.0,116.0584,116.0949,113.8578,115.264,110316.0
2021-03-19 09:30:00,126.37,126.37,124.29,125.1,70134.0,115.3918,115.3918,113.4925,114.2321,70134.0
2021-03-19 10:00:00,125.32,126.0,125.05,125.15,139336.0,114.433,115.054,114.1865,114.2778,139336.0
2021-03-19 10:30:00,125.13,126.72,124.88,125.92,34672.0,114.2595,115.7114,114.0313,114.9809,34672.0
2021-03-19 11:00:00,126.0,126.33,125.78,125.95,33726.0,115.054,115.3553,114.8531,115.0083,33726.0
2021-03-19 11:30:00,126.02,127.07,125.85,127.03,33455.0,115.0722,116.031,114.917,115.9945,33455.0
2021-03-19 12:00:00,126.96,127.15,126.64,126.95,13967.0,115.9306,116.1041,115.6384,115.9214,13967.0
2021-03-19 12:30:00,127.0,127.7,126.69,127.23,20953.0,115.9671,116.6063,115.684,116.1771,20953.0
2021-03-19 13:00:00,127.16,127.29,126.69,127.29,12171.0,116.1132,116.2319,115.684,116.2319,12171.0
2021-03-19 13:30:00,127.35,127.6,127.02,127.16,12098.0,116.2867,116.515,115.9853,116.1132,12098.0
2021-03-19 14:00:00,127.09,127.27,126.66,126.77,12437.0,116.0493,116.2136,115.6566,115.7571,12437.0
2021-03-19 14:30:00,126.79,126.99,126.6,126.9,16316.0,115.7753,115.958,115.6018,115.8758,16316.0
2021-03-19 15:00:00,126.96,127.04,126.6,126.77,20681.0,115.9306,116.0036,115.6018,115.7571,20681.0
2021-03-19 15:30:00,126.72,127.17,125.31,125.69,122650.0,115.7114,116.1223,114.4239,114.7709,122650.0
2021-03-22 09:30:00,124.64,124.64,122.59,123.21,20253.0,113.8121,113.8121,111.9402,112.5063,20253.0
2021-03-22 10:00:00,123.2,123.24,122.54,122.54,6070.0,112.4972,112.5337,111.8945,111.8945,6070.0
2021-03-22 10:30:00,122.46,123.3,122.39,122.5,3979.0,111.8215,112.5885,111.7576,111.858,3979.0
2021-03-22 11:00:00,122.4,123.04,122.38,122.96,25526.0,111.7667,112.3511,111.7484,112.2781,25526.0
2021-03-22 11:30:00,123.0,123.51,122.9,123.43,15458.0,112.3146,112.7803,112.2233,112.7072,15458.0
2021-03-22 12:00:00,123.42,123.47,122.81,123.03,73241.0,112.6981,112.7437,112.1411,112.342,73241.0
2021-03-22 12:30:00,123.03,123.89,122.94,123.53,103275.0,112.342,113.1273,112.2598,112.7985,103275.0
2021-03-22 13:00:00,123.69,124.17,123.41,124.08,18721.0,112.9446,113.3829,112.689,113.3008,18721.0
2021-03-22 13:30:00,124.09,124.19,123.79,123.86,41294.0,113.3099,113.4012,113.0359,113.0999,41294.0
2021-03-22 14:00:00,123.77,123.91,123.38,123.45,52521.0,113.0177,113.1455,112.6616,112.7255,52521.0
2021-03-22 14:30:00,123.42,123.81,123.33,123.52,37787.0,112.6981,113.0542,112.6159,112.7894,37787.0
2021-03-22 15:00:00,123.49,123.93,123.17,123.85,27150.0,112.762,113.1638,112.4698,113.0907,27150.0
2021-03-22 15:30:00,123.89,123.97,123.51,123.51,47691.0,113.1273,113.2003,112.7803,112.7803,47691.0
2021-03-23 09:30:00,122.49,123.44,122.39,122.63,22899.0,111.8489,112.7164,111.7576,111.9767,22899.0
2021-03-23 10:00:00,122.4,122.4,121.34,121.71,16362.0,111.7667,111.7667,110.7988,111.1366,16362.0
2021-03-23 10:30:00,121.56,121.71,120.36,120.77,13420.0,110.9997,111.1366,109.9039,110.2783,13420.0
2021-03-23 11:00:00,120.87,122.47,120.55,122.28,52153.0,110.3696,111.8306,110.0774,111.6571,52153.0
2021-03-23 11:30:00,122.06,122.16,121.76,122.16,4391.0,111.4562,111.5475,111.1823,111.5475,4391.0
2021-03-23 12:00:00,122.16,122.48,121.98,122.31,32695.0,111.5475,111.8397,111.3832,111.6845,32695.0
2021-03-23 12:30:00,122.3,122.39,122.01,122.21,8167.0,111.6754,111.7576,111.4106,111.5932,8167.0
2021-03-23 13:00:00,122.13,122.55,122.11,122.41,63227.0,111.5202,111.9037,111.5019,111.7758,63227.0
2021-03-23 13:30:00,122.42,122.66,121.56,122.36,62356.0,111.785,112.0041,110.9997,111.7302,62356.0
2021-03-23 14:00:00,122.27,122.32,121.57,121.58,14520.0,111.648,111.6936,111.0088,111.0179,14520.0
2021-03-23 14:30:00,121.58,122.25,121.42,121.67,49562.0,111.0179,111.6297,110.8718,111.1001,49562.0
2021-03-23 15:00:00,121.74,122.24,121.18,121.75,23074.0,111.164,111.6206,110.6527,111.1732,23074.0
2021-03-23 15:30:00,121.67,121.88,121.11,121.82,90019.0,111.1001,111.2919,110.5888,111.2371,90019.0
2021-03-24 09:30:00,123.39,124.63,123.39,124.33,18779.0,112.6707,113.803,112.6707,113.529,18779.0
2021-03-24 10:00:00,124.55,125.63,124.49,124.91,7804.0,113.7299,114.7161,113.6751,114.0586,7804.0
2021-03-24 10:30:00,125.13,125.46,124.6,124.92,10432.0,114.2595,114.5609,113.7756,114.0678,10432.0
2021-03-24 11:00:00,124.93,125.2,123.96,124.15,16946.0,114.0769,114.3235,113.1912,113.3647,16946.0
2021-03-24 11:30:00,124.26,124.93,124.23,124.85,11622.0,113.4651,114.0769,113.4377,114.0039,11622.0
2021-03-24 12:00:00,124.91,125.56,124.73,125.56,4927.0,114.0586,114.6522,113.8943,114.6522,4927.0
2021-03-24 12:30:00,125.46,125.6,124.73,124.96,6575.0,114.5609,114.6887,113.8943,114.1043,6575.0
2021-03-24 13:00:00,124.93,124.95,124.09,124.52,5086.0,114.0769,114.0952,113.3099,113.7025,5086.0
2021-03-24 13:30:00,124.52,124.75,124.17,124.65,4975.0,113.7025,113.9125,113.3829,113.8212,4975.0
2021-03-24 14:00:00,124.48,124.77,124.0,124.0,5340.0,113.666,113.9308,113.2277,113.2277,5340.0
2021-03-24 14:30:00,123.93,124.04,123.27,123.58,6372.0,113.1638,113.2642,112.5611,112.8442,6372.0
2021-03-24 15:00:00,123.27,123.97,123.27,123.48,13856.0,112.5611,113.2003,112.5611,112.7529,13856.0
2021-03-24 15:30:00,123.52,123.84,123.01,123.18,38163.0,112.7894,113.0816,112.3237,112.4789,38163.0
2021-03-25 09:30:00,123.21,123.28,120.47,121.4,27856.0,112.5063,112.5703,110.0044,110.8536,27856.0
2021-03-25 10:00:00,120.83,122.12,120.78,121.86,11485.0,110.3331,111.511,110.2874,111.2736,11485.0
2021-03-25 10:30:00,121.81,121.86,120.84,121.53,17348.0,111.228,111.2736,110.3422,110.9723,17348.0
2021-03-25 11:00:00,121.56,122.69,121.28,122.69,148205.0,110.9997,112.0315,110.744,112.0315,148205.0
2021-03-25 11:30:00,122.83,122.9,121.77,122.71,127356.0,112.1593,112.2233,111.1914,112.0498,127356.0
2021-03-25 12:00:00,122.81,123.75,122.8,123.6,41585.0,112.1411,112.9994,112.1319,112.8625,41585.0
2021-03-25 12:30:00,123.75,124.29,123.69,123.99,14040.0,112.9994,113.4925,112.9446,113.2186,14040.0
2021-03-25 13:00:00,123.92,124.31,123.72,123.89,7336.0,113.1547,113.5108,112.972,113.1273,7336.0
2021-03-25 13:30:00,123.95,124.24,123.21,123.93,7706.0,113.182,113.4469,112.5063,113.1638,7706.0
2021-03-25 14:00:00,123.67,124.05,123.5,123.5,9558.0,112.9264,113.2734,112.7711,112.7711,9558.0
2021-03-25 14:30:00,123.37,124.05,123.37,123.9,13176.0,112.6524,113.2734,112.6524,113.1364,13176.0
2021-03-25 15:00:00,123.92,125.3,123.92,125.0,15670.0,113.1547,114.4148,113.1547,114.1408,15670.0
2021-03-25 15:30:00,124.89,125.77,124.79,125.56,47424.0,114.0404,114.8439,113.9491,114.6522,47424.0
2021-03-26 09:30:00,126.24,127.14,126.09,126.42,13432.0,115.2731,116.0949,115.1361,115.4375,13432.0
2021-03-26 10:00:00,126.85,128.61,126.85,128.61,12115.0,115.8301,117.4372,115.8301,117.4372,12115.0
2021-03-26 10:30:00,128.61,128.61,127.73,128.4,10395.0,117.4372,117.4372,116.6337,117.2455,10395.0
2021-03-26 11:00:00,128.23,128.71,127.63,128.25,9687.0,117.0902,117.5285,116.5424,117.1085,9687.0
2021-03-26 11:30:00,128.33,128.99,127.93,128.03,23620.0,117.1815,117.7842,116.8163,116.9076,23620.0
2021-03-26 12:00:00,128.05,128.98,127.79,128.98,12245.0,116.9259,117.7751,116.6885,117.7751,12245.0
2021-03-26 12:30:00,128.94,129.1,128.03,128.18,7035.0,117.7385,117.8846,116.9076,117.0446,7035.0
2021-03-26 13:00:00,128.16,128.57,127.72,127.78,19786.0,117.0263,117.4007,116.6245,116.6793,19786.0
2021-03-26 13:30:00,127.81,127.95,127.18,127.6,9298.0,116.7067,116.8346,116.1314,116.515,9298.0
2021-03-26 14:00:00,127.53,127.53,126.13,126.28,10023.0,116.451,116.451,115.1727,115.3096,10023.0
2021-03-26 14:30:00,126.26,126.6,125.93,126.54,11990.0,115.2914,115.6018,114.99,115.547,11990.0
2021-03-26 15:00:00,126.51,127.13,126.42,127.12,9373.0,115.5196,116.0858,115.4375,116.0767,9373.0
2021-03-26 15:30:00,127.26,129.17,127.22,129.17,80173.0,116.2045,117.9486,116.168,117.9486,80173.0
2021-03-29 09:30:00,127.02,128.46,126.52,127.73,11636.0,115.9853,117.3002,115.5288,116.6337,11636.0
2021-03-29 10:00:00,127.73,127.93,125.84,125.94,11253.0,116.6337,116.8163,114.9079,114.9992,11253.0
2021-03-29 10:30:00,125.88,126.71,125.58,125.58,21097.0,114.9444,115.7023,114.6704,114.6704,21097.0
2021-03-29 11:00:00,125.58,125.77,124.47,124.84,6591.0,114.6704,114.8439,113.6569,113.9947,6591.0
2021-03-29 11:30:00,124.91,125.57,124.68,125.46,8112.0,114.0586,114.6613,113.8486,114.5609,8112.0
2021-03-29 12:00:00,125.48,125.49,124.19,124.6,7345.0,114.5791,114.5883,113.4012,113.7756,7345.0
2021-03-29 12:30:00,124.89,125.35,124.89,125.1,5774.0,114.0404,114.4604,114.0404,114.2321,5774.0
2021-03-29 13:00:00,125.09,125.69,124.99,125.49,17138.0,114.223,114.7709,114.1317,114.5883,17138.0
2021-03-29 13:30:00,125.49,126.1,125.49,125.81,5847.0,114.5883,115.1453,114.5883,114.8805,5847.0
2021-03-29 14:00:00,125.85,126.28,125.84,126.28,13818.0,114.917,115.3096,114.9079,115.3096,13818.0
2021-03-29 14:30:00,126.03,126.26,125.58,125.74,7228.0,115.0813,115.2914,114.6704,114.8165,7228.0
2021-03-29 15:00:00,125.87,126.82,125.8,126.75,8991.0,114.9352,115.8027,114.8713,115.7388,8991.0
2021-03-29 15:30:00,126.85,126.99,125.84,126.11,62174.0,115.8301,115.958,114.9079,115.1544,62174.0
2021-03-30 09:30:00,126.92,128.22,126.55,127.44,11114.0,115.894,117.0811,115.5562,116.3689,11114.0
2021-03-30 10:00:00,127.94,127.94,127.04,127.81,5654.0,116.8254,116.8254,116.0036,116.7067,5654.0
2021-03-30 10:30:00,128.0,128.81,127.94,128.67,22146.0,116.8802,117.6198,116.8254,117.492,22146.0
2021-03-30 11:00:00,128.76,129.71,128.76,128.85,8413.0,117.5742,118.4417,117.5742,117.6564,8413.0
2021-03-30 11:30:00,128.97,128.98,128.14,128.16,8304.0,117.7659,117.7751,117.008,117.0263,8304.0
2021-03-30 12:00:00,128.32,128.43,128.1,128.22,4576.0,117.1724,117.2729,116.9715,117.0811,4576.0
2021-03-30 12:30:00,128.1,128.55,128.07,128.45,9263.0,116.9715,117.3824,116.9441,117.2911,9263.0
2021-03-30 13:00:00,128.48,128.68,127.85,128.31,13697.0,117.3185,117.5011,116.7432,117.1633,13697.0
2021-03-30 13:30:00,128.21,128.21,127.88,128.16,5408.0,117.072,117.072,116.7706,117.0263,5408.0
2021-03-30 14:00:00,127.98,128.46,127.97,128.34,5518.0,116.8619,117.3002,116.8528,117.1907,5518.0
2021-03-30 14:30:00,128.34,129.06,128.18,129.06,6079.0,117.1907,117.8481,117.0446,117.8481,6079.0
2021-03-30 15:00:00,128.97,129.19,128.73,128.92,7385.0,117.7659,117.9668,117.5468,117.7203,7385.0
2021-03-30 15:30:00,128.97,129.12,128.04,128.5,38341.0,117.7659,117.9029,116.9167,117.3368,38341.0
2021-03-31 09:30:00,127.98,128.56,126.92,127.67,17713.0,116.8619,117.3916,115.894,116.5789,17713.0
2021-03-31 10:00:00,127.8,128.24,126.86,126.91,7414.0,116.6976,117.0994,115.8392,115.8849,7414.0
2021-03-31 10:30:00,127.0,127.21,125.97,127.1,17444.0,115.9671,116.1588,115.0266,116.0584,17444.0
2021-03-31 11:00:00,127.12,127.53,126.66,126.84,14964.0,116.0767,116.451,115.6566,115.821,14964.0
2021-03-31 11:30:00,126.71,127.0,126.13,126.76,9583.0,115.7023,115.9671,115.1727,115.7479,9583.0
2021-03-31 12:00:00,126.76,127.28,126.57,126.99,23254.0,115.7479,116.2228,115.5744,115.958,23254.0
2021-03-31 12:30:00,126.95,127.0,126.47,126.65,13603.0,115.9214,115.9671,115.4831,115.6475,13603.0
2021-03-31 13:00:00,126.71,127.11,126.55,126.7,5440.0,115.7023,116.0675,115.5562,115.6931,5440.0
2021-03-31 13:30:00,126.77,127.04,126.76,126.83,8447.0,115.7571,116.0036,115.7479,115.8119,8447.0
2021-03-31 14:00:00,126.82,126.98,126.51,126.91,7731.0,115.8027,115.9488,115.5196,115.8849,7731.0
2021-03-31 14:30:00,126.93,127.51,126.93,127.12,7795.0,115.9032,116.4328,115.9032,116.0767,7795.0
2021-03-31 15:00:00,127.04,127.46,126.77,127.34,9682.0,116.0036,116.3871,115.7571,116.2775,9682.0
2021-03-31 15:30:00,127.33,127.51,126.05,126.17,84320.0,116.2684,116.4328,115.0996,115.2092,84320.0
2021-04-01 09:30:00,125.31,126.68,125.31,126.42,18697.0,114.4239,115.6749,114.4239,115.4375,18697.0
2021-04-01 10:00:00,126.34,127.25,126.34,126.87,11420.0,115.3644,116.1954,115.3644,115.8484,11420.0
2021-04-01 10:30:00,126.77,127.29,126.5,126.74,14430.0,115.7571,116.2319,115.5105,115.7297,14430.0
2021-04-01 11:00:00,126.77,126.85,126.44,126.44,21453.0,115.7571,115.8301,115.4557,115.4557,21453.0
2021-04-01 11:30:00,126.38,126.83,126.37,126.65,18272.0,115.4009,115.8119,115.3918,115.6475,18272.0
2021-04-01 12:00:00,126.68,127.13,126.61,126.76,10587.0,115.6749,116.0858,115.611,115.7479,10587.0
2021-04-01 12:30:00,126.83,127.07,126.69,126.69,8927.0,115.8119,116.031,115.684,115.684,8927.0
2021-04-01 13:00:00,126.73,126.94,126.32,126.53,7923.0,115.7205,115.9123,115.3462,115.5379,7923.0
2021-04-01 13:30:00,126.55,126.75,126.45,126.55,6206.0,115.5562,115.7388,115.4649,115.5562,6206.0
2021-04-01 14:00:00,126.55,127.35,126.55,127.31,12083.0,115.5562,116.2867,115.5562,116.2502,12083.0
2021-04-01 14:30:00,127.24,127.29,126.89,127.15,12669.0,116.1862,116.2319,115.8666,116.1041,12669.0
2021-04-01 15:00:00,127.18,127.31,127.01,127.21,7399.0,116.1314,116.2502,115.9762,116.1588,7399.0
2021-04-01 15:30:00,127.26,127.56,127.19,127.49,76388.0,116.2045,116.4784,116.1406,116.4145,76388.0
2021-04-05 09:30:00,129.29,129.29,126.72,127.22,7251.0,118.0581,118.0581,115.7114,116.168,7251.0
2021-04-05 10:00:00,127.36,127.77,126.4,127.71,13040.0,116.2958,116.6702,115.4192,116.6154,13040.0
2021-04-05 10:30:00,127.59,127.89,127.04,127.5,9851.0,116.5058,116.7798,116.0036,116.4236,9851.0
2021-04-05 11:00:00,127.1,127.58,126.91,127.26,10831.0,116.0584,116.4967,115.8849,116.2045,10831.0
2021-04-05 11:30:00,127.35,127.54,126.95,126.96,10567.0,116.2867,116.4602,115.9214,115.9306,10567.0
2021-04-05 12:00:00,126.84,127.09,126.52,126.95,6013.0,115.821,116.0493,115.5288,115.9214,6013.0
2021-04-05 12:30:00,126.94,127.31,126.94,126.97,4766.0,115.9123,116.2502,115.9123,115.9397,4766.0
2021-04-05 13:00:00,127.02,127.12,126.72,126.72,4563.0,115.9853,116.0767,115.7114,115.7114,4563.0
2021-04-05 13:30:00,126.71,126.86,126.46,126.67,17711.0,115.7023,115.8392,115.474,115.6658,17711.0
2021-04-05 14:00:00,126.75,127.06,126.6,126.6,5068.0,115.7388,116.0219,115.6018,115.6018,5068.0
2021-04-05 14:30:00,126.64,126.64,126.34,126.34,8354.0,115.6384,115.6384,115.3644,115.3644,8354.0
2021-04-05 15:00:00,126.28,126.55,126.1,126.33,12734.0,115.3096,115.5562,115.1453,115.3553,12734.0
2021-04-05 15:30:00,126.27,127.24,126.27,126.79,53113.0,115.3005,116.1862,115.3005,115.7753,53113.0
2021-04-06 09:30:00,126.67,127.86,125.76,127.8,7359.0,115.6658,116.7524,114.8348,116.6976,7359.0
2021-04-06 10:00:00,127.64,128.35,127.43,127.88,5821.0,116.5515,117.1998,116.3597,116.7706,5821.0
2021-04-06 10:30:00,127.7,127.99,127.21,127.38,5671.0,116.6063,116.8711,116.1588,116.3141,5671.0
2021-04-06 11:00:00,127.32,127.37,126.65,126.96,7956.0,116.2593,116.3049,115.6475,115.9306,7956.0
2021-04-06 11:30:00,126.89,127.24,126.75,126.75,4700.0,115.8666,116.1862,115.7388,115.7388,4700.0
2021-04-06 12:00:00,126.93,127.24,126.69,127.18,4701.0,115.9032,116.1862,115.684,116.1314,4701.0
2021-04-06 12:30:00,127.11,127.66,126.94,127.66,19192.0,116.0675,116.5697,115.9123,116.5697,19192.0
2021-04-06 13:00:00,127.65,127.65,127.42,127.64,4117.0,116.5606,116.5606,116.3506,116.5515,4117.0
2021-04-06 13:30:00,127.61,127.64,127.26,127.32,12743.0,116.5241,116.5515,116.2045,116.2593,12743.0
2021-04-06 14:00:00,127.32,127.79,127.3,127.68,18492.0,116.2593,116.6885,116.241,116.588,18492.0
2021-04-06 14:30:00,127.66,128.15,127.57,127.98,12106.0,116.5697,117.0172,116.4876,116.8619,12106.0
2021-04-06 15:00:00,128.08,128.08,127.47,127.62,8677.0,116.9533,116.9533,116.3963,116.5332,8677.0
2021-04-06 15:30:00,127.64,128.4,127.63,128.35,37246.0,116.5515,117.2455,116.5424,117.1998,37246.0
2021-04-07 09:30:00,129.33,130.27,128.82,129.11,11475.0,118.0947,118.953,117.629,117.8938,11475.0
2021-04-07 10:00:00,129.09,129.64,129.04,129.43,8073.0,117.8755,118.3777,117.8299,118.186,8073.0
2021-04-07 10:30:00,129.46,130.04,129.45,129.6,8109.0,118.2134,118.743,118.2042,118.3412,8109.0
2021-04-07 11:00:00,129.41,129.59,128.89,129.25,8084.0,118.1677,118.3321,117.6929,118.0216,8084.0
2021-04-07 11:30:00,129.26,129.26,128.46,128.46,6549.0,118.0307,118.0307,117.3002,117.3002,6549.0
2021-04-07 12:00:00,128.53,128.67,128.19,128.36,4187.0,117.3642,117.492,117.0537,117.2089,4187.0
2021-04-07 12:30:00,128.41,128.92,128.32,128.52,6978.0,117.2546,117.7203,117.1724,117.355,6978.0
2021-04-07 13:00:00,128.61,129.0,128.45,128.72,8612.0,117.4372,117.7933,117.2911,117.5377,8612.0
2021-04-07 13:30:00,128.81,128.9,128.67,128.9,5300.0,117.6198,117.702,117.492,117.702,5300.0
2021-04-07 14:00:00,128.98,129.12,128.54,128.89,7867.0,117.7751,117.9029,117.3733,117.6929,7867.0
2021-04-07 14:30:00,128.96,129.03,128.64,128.78,11413.0,117.7568,117.8207,117.4646,117.5924,11413.0
2021-04-07 15:00:00,128.78,128.91,128.34,128.34,8778.0,117.5924,117.7112,117.1907,117.1907,8778.0
2021-04-07 15:30:00,128.33,128.84,128.29,128.71,37226.0,117.1815,117.6472,117.145,117.5285,37226.0
2021-04-08 09:30:00,127.88,128.74,127.0,127.17,10604.0,116.7706,117.5559,115.9671,116.1223,10604.0
2021-04-08 10:00:00,127.47,127.47,126.47,126.55,6526.0,116.3963,116.3963,115.4831,115.5562,6526.0
2021-04-08 10:30:00,126.72,127.81,126.72,127.27,12223.0,115.7114,116.7067,115.7114,116.2136,12223.0
2021-04-08 11:00:00,127.25,127.68,127.25,127.47,6318.0,116.1954,116.588,116.1954,116.3963,6318.0
2021-04-08 11:30:00,127.46,127.8,127.34,127.59,5876.0,116.3871,116.6976,116.2775,116.5058,5876.0
2021-04-08 12:00:00,127.5,127.78,127.44,127.73,6354.0,116.4236,116.6793,116.3689,116.6337,6354.0
2021-04-08 12:30:00,127.79,127.99,127.51,127.56,6669.0,116.6885,116.8711,116.4328,116.4784,6669.0
2021-04-08 13:00:00,127.67,127.77,127.57,127.67,5770.0,116.5789,116.6702,116.4876,116.5789,5770.0
2021-04-08 13:30:00,127.62,127.75,127.32,127.64,5977.0,116.5332,116.6519,116.2593,116.5515,5977.0
2021-04-08 14:00:00,127.71,127.78,127.48,127.51,8260.0,116.6154,116.6793,116.4054,116.4328,8260.0
2021-04-08 14:30:00,127.56,127.84,127.51,127.84,7100.0,116.4784,116.7341,116.4328,116.7341,7100.0
2021-04-08 15:00:00,127.87,128.21,127.7,128.21,9057.0,116.7615,117.072,116.6063,117.072,9057.0
2021-04-08 15:30:00,128.16,128.19,127.47,127.94,51863.0,117.0263,117.0537,116.3963,116.8254,51863.0
2021-04-09 09:30:00,128.65,128.7,127.96,128.3,4708.0,117.4737,117.5194,116.8437,117.1541,4708.0
2021-04-09 10:00:00,128.28,128.28,127.42,127.83,7433.0,117.1359,117.1359,116.3506,116.725,7433.0
2021-04-09 10:30:00,127.89,128.55,127.68,128.55,11430.0,116.7798,117.3824,116.588,117.3824,11430.0
2021-04-09 11:00:00,128.56,128.83,128.52,128.71,5755.0,117.3916,117.6381,117.355,117.5285,5755.0
2021-04-09 11:30:00,128.83,128.83,128.4,128.82,3911.0,117.6381,117.6381,117.2455,117.629,3911.0
2021-04-09 12:00:00,128.74,128.8,128.57,128.63,6809.0,117.5559,117.6107,117.4007,117.4555,6809.0
2021-04-09 12:30:00,128.82,128.92,128.72,128.89,3100.0,117.629,117.7203,117.5377,117.6929,3100.0
2021-04-09 13:00:00,128.9,128.94,128.44,128.44,5462.0,117.702,117.7385,117.282,117.282,5462.0
2021-04-09 13:30:00,128.41,128.66,128.32,128.66,4443.0,117.2546,117.4829,117.1724,117.4829,4443.0
2021-04-09 14:00:00,128.7,129.14,128.7,129.03,15224.0,117.5194,117.9212,117.5194,117.8207,15224.0
2021-04-09 14:30:00,129.03,129.03,128.65,128.8,11779.0,117.8207,117.8207,117.4737,117.6107,11779.0
2021-04-09 15:00:00,128.85,128.93,128.67,128.75,12690.0,117.6564,117.7294,117.492,117.5651,12690.0
2021-04-09 15:30:00,128.77,129.35,128.72,129.16,52288.0,117.5833,118.1129,117.5377,117.9394,52288.0
2021-04-12 09:30:00,129.73,130.11,129.24,129.74,6632.0,118.4599,118.8069,118.0125,118.469,6632.0
2021-04-12 10:00:00,130.05,131.45,130.01,131.32,18394.0,118.7521,120.0305,118.7156,119.9118,18394.0
2021-04-12 10:30:00,131.46,131.7,130.61,130.69,14787.0,120.0396,120.2588,119.2635,119.3365,14787.0
2021-04-12 11:00:00,130.72,130.92,130.15,130.19,12760.0,119.3639,119.5465,118.8434,118.88,12760.0
2021-04-12 11:30:00,130.21,130.35,129.83,130.1,40051.0,118.8982,119.0261,118.5512,118.7978,40051.0
2021-04-12 12:00:00,130.09,130.09,129.78,130.05,8311.0,118.7886,118.7886,118.5056,118.7521,8311.0
2021-04-12 12:30:00,130.05,130.34,129.94,129.97,11394.0,118.7521,119.0169,118.6517,118.6791,11394.0
2021-04-12 13:00:00,129.97,130.09,129.7,129.89,8442.0,118.6791,118.7886,118.4325,118.606,8442.0
2021-04-12 13:30:00,129.88,130.02,129.73,130.02,17252.0,118.5969,118.7247,118.4599,118.7247,17252.0
2021-04-12 14:00:00,130.02,130.28,129.98,130.19,8870.0,118.7247,118.9621,118.6882,118.88,8870.0
2021-04-12 14:30:00,130.17,130.23,129.95,130.01,4920.0,118.8617,118.9165,118.6608,118.7156,4920.0
2021-04-12 15:00:00,130.03,130.34,129.72,130.25,17565.0,118.7339,119.0169,118.4508,118.9347,17565.0
2021-04-12 15:30:00,130.28,130.45,129.89,130.44,54362.0,118.9621,119.1174,118.606,119.1082,54362.0
2021-04-13 09:30:00,129.41,130.44,129.02,130.03,15701.0,118.1677,119.1082,117.8116,118.7339,15701.0
2021-04-13 10:00:00,130.09,131.01,129.89,130.84,15812.0,118.7886,119.6287,118.606,119.4735,15812.0
2021-04-13 10:30:00,130.75,131.4,130.74,131.3,11424.0,119.3913,119.9848,119.3822,119.8935,11424.0
2021-04-13 11:00:00,131.32,131.82,130.99,130.99,15279.0,119.9118,120.3684,119.6105,119.6105,15279.0
2021-04-13 11:30:00,130.99,131.82,130.84,131.77,10711.0,119.6105,120.3684,119.4735,120.3227,10711.0
2021-04-13 12:00:00,131.79,131.96,131.48,131.74,12492.0,120.341,120.4962,120.0579,120.2953,12492.0
2021-04-13 12:30:00,131.77,131.77,131.24,131.34,12269.0,120.3227,120.3227,119.8387,119.9301,12269.0
2021-04-13 13:00:00,131.27,131.53,131.27,131.43,11268.0,119.8661,120.1035,119.8661,120.0122,11268.0
2021-04-13 13:30:00,131.51,131.73,131.41,131.61,8349.0,120.0853,120.2862,119.994,120.1766,8349.0
2021-04-13 14:00:00,131.75,132.31,131.75,132.26,14068.0,120.3044,120.8158,120.3044,120.7701,14068.0
2021-04-13 14:30:00,132.16,132.19,131.71,131.95,12547.0,120.6788,120.7062,120.2679,120.4871,12547.0
2021-04-13 15:00:00,132.0,132.33,131.64,131.85,16995.0,120.5327,120.834,120.204,120.3957,16995.0
2021-04-13 15:30:00,131.86,132.16,131.48,131.64,75185.0,120.4049,120.6788,120.0579,120.204,75185.0
2021-04-14 09:30:00,132.18,134.44,132.18,134.44,15739.0,120.6971,122.7607,120.6971,122.7607,15739.0
2021-04-14 10:00:00,134.31,134.38,133.67,134.19,13438.0,122.642,122.706,122.0576,122.5325,13438.0
2021-04-14 10:30:00,134.11,134.37,133.97,134.34,14818.0,122.4594,122.6968,122.3316,122.6694,14818.0
2021-04-14 11:00:00,134.41,134.93,134.07,134.58,24584.0,122.7334,123.2082,122.4229,122.8886,24584.0
2021-04-14 11:30:00,134.51,134.79,134.26,134.26,15528.0,122.8247,123.0803,122.5964,122.5964,15528.0
2021-04-14 12:00:00,134.22,134.62,134.18,134.5,9947.0,122.5599,122.9251,122.5233,122.8155,9947.0
2021-04-14 12:30:00,134.49,134.59,134.3,134.3,9367.0,122.8064,122.8977,122.6329,122.6329,9367.0
2021-04-14 13:00:00,134.24,134.45,134.04,134.38,8086.0,122.5781,122.7699,122.3955,122.706,8086.0
2021-04-14 13:30:00,134.38,134.82,134.31,134.32,11374.0,122.706,123.1077,122.642,122.6512,11374.0
2021-04-14 14:00:00,134.37,134.76,134.04,134.61,12707.0,122.6968,123.0529,122.3955,122.916,12707.0
2021-04-14 14:30:00,134.61,134.61,134.02,134.02,9941.0,122.916,122.916,122.3772,122.3772,9941.0
2021-04-14 15:00:00,133.78,133.97,133.68,133.91,12441.0,122.1581,122.3316,122.0668,122.2768,12441.0
2021-04-14 15:30:00,133.92,134.08,133.12,133.3,91323.0,122.2859,122.432,121.5554,121.7198,91323.0
2021-04-15 09:30:00,133.05,133.05,131.6,132.19,28085.0,121.4915,121.4915,120.1675,120.7062,28085.0
2021-04-15 10:00:00,132.17,132.23,131.1,131.64,35418.0,120.6879,120.7427,119.7109,120.204,35418.0
2021-04-15 10:30:00,131.65,132.29,131.61,132.01,15380.0,120.2131,120.7975,120.1766,120.5418,15380.0
2021-04-15 11:00:00,132.03,132.15,131.45,131.5,4732.0,120.5601,120.6697,120.0305,120.0762,4732.0
2021-04-15 11:30:00,131.6,132.15,131.59,132.15,11599.0,120.1675,120.6697,120.1583,120.6697,11599.0
2021-04-15 12:00:00,132.05,132.15,131.83,131.84,10023.0,120.5784,120.6697,120.3775,120.3866,10023.0
2021-04-15 12:30:00,131.8,132.08,131.75,131.98,9477.0,120.3501,120.6058,120.3044,120.5145,9477.0
2021-04-15 13:00:00,131.96,131.96,131.01,131.01,22714.0,120.4962,120.4962,119.6287,119.6287,22714.0
2021-04-15 13:30:00,131.04,131.32,130.84,131.25,20367.0,119.6561,119.9118,119.4735,119.8479,20367.0
2021-04-15 14:00:00,131.33,131.49,131.21,131.24,8895.0,119.9209,120.067,119.8113,119.8387,8895.0
2021-04-15 14:30:00,131.36,131.36,130.81,130.93,24194.0,119.9483,119.9483,119.4461,119.5557,24194.0
2021-04-15 15:00:00,130.92,131.59,130.92,131.45,9924.0,119.5465,120.1583,119.5465,120.0305,9924.0
2021-04-15 15:30:00,131.44,131.87,131.24,131.54,44952.0,120.0214,120.414,119.8387,120.1127,44952.0
2021-04-16 09:30:00,133.02,133.4,132.44,133.0,8425.0,121.4641,121.8111,120.9345,121.4458,8425.0
2021-04-16 10:00:00,133.0,133.04,132.01,133.03,7651.0,121.4458,121.4824,120.5418,121.4732,7651.0
2021-04-16 10:30:00,132.89,133.03,132.51,132.55,10589.0,121.3454,121.4732,120.9984,121.0349,10589.0
2021-04-16 11:00:00,132.47,132.53,131.77,132.0,7348.0,120.9619,121.0167,120.3227,120.5327,7348.0
2021-04-16 11:30:00,131.96,132.15,131.76,131.85,6526.0,120.4962,120.6697,120.3136,120.3957,6526.0
2021-04-16 12:00:00,131.84,132.02,131.35,131.44,11070.0,120.3866,120.551,119.9392,120.0214,11070.0
2021-04-16 12:30:00,131.38,131.65,131.2,131.44,16038.0,119.9666,120.2131,119.8022,120.0214,16038.0
2021-04-16 13:00:00,131.37,131.48,131.22,131.39,10782.0,119.9574,120.0579,119.8205,119.9757,10782.0
2021-04-16 13:30:00,131.39,132.0,131.22,131.84,9761.0,119.9757,120.5327,119.8205,120.3866,9761.0
2021-04-16 14:00:00,131.77,132.07,131.71,131.71,14670.0,120.3227,120.5966,120.2679,120.2679,14670.0
2021-04-16 14:30:00,131.69,131.8,131.57,131.64,7622.0,120.2496,120.3501,120.1401,120.204,7622.0
2021-04-16 15:00:00,131.68,132.02,131.66,131.97,12279.0,120.2405,120.551,120.2223,120.5053,12279.0
2021-04-16 15:30:00,131.91,132.51,131.9,132.08,51129.0,120.4505,120.9984,120.4414,120.6058,51129.0
2021-04-19 09:30:00,132.7,133.48,131.53,131.53,7848.0,121.1719,121.8841,120.1035,120.1035,7848.0
2021-04-19 10:00:00,131.35,132.58,131.25,132.58,4600.0,119.9392,121.0623,119.8479,121.0623,4600.0
2021-04-19 10:30:00,132.46,132.59,131.7,132.03,5628.0,120.9528,121.0715,120.2588,120.5601,5628.0
2021-04-19 11:00:00,131.96,132.11,131.32,131.87,16853.0,120.4962,120.6332,119.9118,120.414,16853.0
2021-04-19 11:30:00,132.25,132.39,132.02,132.04,2500.0,120.761,120.8888,120.551,120.5692,2500.0
2021-04-19 12:00:00,132.01,132.15,131.93,131.93,3344.0,120.5418,120.6697,120.4688,120.4688,3344.0
2021-04-19 12:30:00,132.04,132.04,131.24,131.35,9213.0,120.5692,120.5692,119.8387,119.9392,9213.0
2021-04-19 13:00:00,131.31,131.57,131.12,131.15,23803.0,119.9027,120.1401,119.7292,119.7566,23803.0
2021-04-19 13:30:00,131.09,131.2,130.81,131.12,13789.0,119.7018,119.8022,119.4461,119.7292,13789.0
2021-04-19 14:00:00,131.1,131.55,131.02,131.05,16331.0,119.7109,120.1218,119.6379,119.6652,16331.0
2021-04-19 14:30:00,131.08,131.29,131.0,131.1,24158.0,119.6926,119.8844,119.6196,119.7109,24158.0
2021-04-19 15:00:00,131.16,132.06,131.04,131.54,19037.0,119.7657,120.5875,119.6561,120.1127,19037.0
2021-04-19 15:30:00,131.52,131.6,131.19,131.32,61383.0,120.0944,120.1675,119.7931,119.9118,61383.0
2021-04-20 09:30:00,130.56,130.9,129.03,129.6,8920.0,119.2178,119.5283,117.8207,118.3412,8920.0
2021-04-20 10:00:00,129.65,130.28,129.37,129.5,14590.0,118.3869,118.9621,118.1312,118.2499,14590.0
2021-04-20 10:30:00,129.33,129.56,128.52,128.53,10231.0,118.0947,118.3047,117.355,117.3642,10231.0
2021-04-20 11:00:00,128.53,128.7,127.79,128.0,9425.0,117.3642,117.5194,116.6885,116.8802,9425.0
2021-04-20 11:30:00,127.99,128.15,127.59,128.02,5843.0,116.8711,117.0172,116.5058,116.8985,5843.0
2021-04-20 12:00:00,128.0,128.13,127.79,127.94,5651.0,116.8802,116.9989,116.6885,116.8254,5651.0
2021-04-20 12:30:00,128.03,128.12,127.69,127.86,3207.0,116.9076,116.9898,116.5971,116.7524,3207.0
2021-04-20 13:00:00,127.91,128.04,127.63,127.63,4022.0,116.798,116.9167,116.5424,116.5424,4022.0
2021-04-20 13:30:00,127.6,127.69,127.31,127.57,2126.0,116.515,116.5971,116.2502,116.4876,2126.0
2021-04-20 14:00:00,127.64,128.21,127.56,127.67,8562.0,116.5515,117.072,116.4784,116.5789,8562.0
2021-04-20 14:30:00,127.54,127.66,127.33,127.39,7014.0,116.4602,116.5697,116.2684,116.3232,7014.0
2021-04-20 15:00:00,127.54,128.0,127.33,127.95,10869.0,116.4602,116.8802,116.2684,116.8346,10869.0
2021-04-20 15:30:00,127.95,128.14,127.55,127.58,80733.0,116.8346,117.008,116.4693,116.4967,80733.0
2021-04-21 09:30:00,126.92,127.94,126.73,127.82,14177.0,115.894,116.8254,115.7205,116.7158,14177.0
2021-04-21 10:00:00,127.88,129.25,127.85,129.25,4902.0,116.7706,118.0216,116.7432,118.0216,4902.0
2021-04-21 10:30:00,129.25,130.26,129.09,130.21,4893.0,118.0216,118.9439,117.8755,118.8982,4893.0
2021-04-21 11:00:00,130.12,130.19,129.01,129.24,6212.0,118.816,118.88,117.8025,118.0125,6212.0
2021-04-21 11:30:00,129.23,129.97,129.03,129.97,4017.0,118.0034,118.6791,117.8207,118.6791,4017.0
2021-04-21 12:00:00,129.92,130.41,129.87,130.38,2944.0,118.6334,119.0808,118.5878,119.0534,2944.0
2021-04-21 12:30:00,130.41,130.48,130.21,130.45,3292.0,119.0808,119.1448,118.8982,119.1174,3292.0
2021-04-21 13:00:00,130.51,130.77,130.46,130.58,4212.0,119.1722,119.4096,119.1265,119.2361,4212.0
2021-04-21 13:30:00,130.58,131.18,130.5,131.05,6559.0,119.2361,119.784,119.163,119.6652,6559.0
2021-04-21 14:00:00,131.12,131.29,131.03,131.11,8637.0,119.7292,119.8844,119.647,119.72,8637.0
2021-04-21 14:30:00,131.19,131.44,131.09,131.31,21654.0,119.7931,120.0214,119.7018,119.9027,21654.0
2021-04-21 15:00:00,131.22,131.28,130.74,130.75,18034.0,119.8205,119.8753,119.3822,119.3913,18034.0
2021-04-21 15:30:00,130.81,131.65,130.78,131.47,78143.0,119.4461,120.2131,119.4187,120.0488,78143.0
2021-04-22 09:30:00,131.26,131.26,130.29,130.5,3342.0,119.857,119.857,118.9713,119.163,3342.0
2021-04-22 10:00:00,130.28,130.47,129.77,130.09,18339.0,118.9621,119.1356,118.4964,118.7886,18339.0
2021-04-22 10:30:00,129.96,130.71,129.96,130.63,4292.0,118.6699,119.3548,118.6699,119.2817,4292.0
2021-04-22 11:00:00,130.49,131.11,130.31,131.08,3619.0,119.1539,119.72,118.9895,119.6926,3619.0
2021-04-22 11:30:00,131.07,131.33,131.0,131.0,3857.0,119.6835,119.9209,119.6196,119.6196,3857.0
2021-04-22 12:00:00,130.93,131.05,130.67,130.8,6248.0,119.5557,119.6652,119.3183,119.437,6248.0
2021-04-22 12:30:00,130.8,131.02,130.73,130.94,6400.0,119.437,119.6379,119.373,119.5648,6400.0
2021-04-22 13:00:00,130.97,130.97,129.69,130.39,5409.0,119.5922,119.5922,118.4234,119.0626,5409.0
2021-04-22 13:30:00,130.39,130.47,129.3,129.31,4600.0,119.0626,119.1356,118.0673,118.0764,4600.0
2021-04-22 14:00:00,129.09,129.68,128.98,129.67,6874.0,117.8755,118.4143,117.7751,118.4051,6874.0
2021-04-22 14:30:00,129.73,130.03,129.56,129.97,8994.0,118.4599,118.7339,118.3047,118.6791,8994.0
2021-04-22 15:00:00,129.88,130.12,129.65,129.75,6420.0,118.5969,118.816,118.3869,118.4782,6420.0
2021-04-22 15:30:00,129.81,130.24,129.79,129.88,55491.0,118.533,118.9256,118.5147,118.5969,55491.0
2021-04-23 09:30:00,129.98,130.56,129.98,130.51,3151.0,118.6882,119.2178,118.6882,119.1722,3151.0
2021-04-23 10:00:00,130.64,131.16,130.27,130.84,13884.0,119.2909,119.7657,118.953,119.4735,13884.0
2021-04-23 10:30:00,130.97,131.18,130.58,130.58,8130.0,119.5922,119.784,119.2361,119.2361,8130.0
2021-04-23 11:00:00,130.75,130.86,129.97,130.11,7638.0,119.3913,119.4918,118.6791,118.8069,7638.0
2021-04-23 11:30:00,130.02,130.1,129.7,129.88,6935.0,118.7247,118.7978,118.4325,118.5969,6935.0
2021-04-23 12:00:00,129.87,129.99,129.72,129.73,9540.0,118.5878,118.6973,118.4508,118.4599,9540.0
2021-04-23 12:30:00,129.89,129.98,129.56,129.93,13527.0,118.606,118.6882,118.3047,118.6425,13527.0
2021-04-23 13:00:00,129.89,130.0,129.75,129.93,9370.0,118.606,118.7065,118.4782,118.6425,9370.0
2021-04-23 13:30:00,129.95,130.13,129.73,129.92,6828.0,118.6608,118.8252,118.4599,118.6334,6828.0
2021-04-23 14:00:00,129.91,130.09,129.65,129.65,9410.0,118.6243,118.7886,118.3869,118.3869,9410.0
2021-04-23 14:30:00,129.68,130.04,129.63,129.76,8993.0,118.4143,118.743,118.3686,118.4873,8993.0
2021-04-23 15:00:00,129.9,130.17,129.83,130.02,6707.0,118.6151,118.8617,118.5512,118.7247,6707.0
2021-04-23 15:30:00,130.07,130.21,129.25,129.53,62456.0,118.7704,118.8982,118.0216,118.2773,62456.0
2021-04-26 09:30:00,130.3,131.39,129.52,130.59,6918.0,118.9804,119.9757,118.2682,119.2452,6918.0
2021-04-26 10:00:00,130.58,131.46,130.58,131.05,35564.0,119.2361,120.0396,119.2361,119.6652,35564.0
2021-04-26 10:30:00,131.2,131.77,131.01,131.72,26631.0,119.8022,120.3227,119.6287,120.277,26631.0
2021-04-26 11:00:00,131.57,131.67,131.08,131.55,23563.0,120.1401,120.2314,119.6926,120.1218,23563.0
2021-04-26 11:30:00,131.59,131.62,131.43,131.46,4300.0,120.1583,120.1857,120.0122,120.0396,4300.0
2021-04-26 12:00:00,131.44,131.49,130.96,131.31,14076.0,120.0214,120.067,119.5831,119.9027,14076.0
2021-04-26 12:30:00,131.2,131.2,130.73,130.82,10112.0,119.8022,119.8022,119.373,119.4552,10112.0
2021-04-26 13:00:00,130.9,130.91,130.25,130.49,63913.0,119.5283,119.5374,118.9347,119.1539,63913.0
2021-04-26 13:30:00,130.56,131.24,130.35,131.02,20941.0,119.2178,119.8387,119.0261,119.6379,20941.0
2021-04-26 14:00:00,131.07,131.07,130.51,130.74,6574.0,119.6835,119.6835,119.1722,119.3822,6574.0
2021-04-26 14:30:00,130.71,130.71,130.38,130.45,6641.0,119.3548,119.3548,119.0534,119.1174,6641.0
2021-04-26 15:00:00,130.44,130.52,129.78,129.78,21660.0,119.1082,119.1813,118.5056,118.5056,21660.0
2021-04-26 15:30:00,129.74,130.35,129.5,130.04,31807.0,118.469,119.0261,118.2499,118.743,31807.0
2021-04-27 09:30:00,130.18,131.62,130.18,130.44,7312.0,118.8708,120.1857,118.8708,119.1082,7312.0
2021-04-27 10:00:00,130.44,130.69,130.06,130.25,9729.0,119.1082,119.3365,118.7612,118.9347,9729.0
2021-04-27 10:30:00,130.21,130.39,129.71,130.19,18728.0,118.8982,119.0626,118.4417,118.88,18728.0
2021-04-27 11:00:00,130.25,130.31,129.64,129.77,12919.0,118.9347,118.9895,118.3777,118.4964,12919.0
2021-04-27 11:30:00,129.91,130.9,129.82,130.57,79699.0,118.6243,119.5283,118.5421,119.2269,79699.0
2021-04-27 12:00:00,130.62,131.3,130.28,130.61,23959.0,119.2726,119.8935,118.9621,119.2635,23959.0
2021-04-27 12:30:00,130.59,130.65,129.61,129.89,3566.0,119.2452,119.3,118.3503,118.606,3566.0
2021-04-27 13:00:00,130.07,130.36,129.96,130.15,3549.0,118.7704,119.0352,118.6699,118.8434,3549.0
2021-04-27 13:30:00,130.32,130.53,130.18,130.42,2559.0,118.9987,119.1904,118.8708,119.09,2559.0
2021-04-27 14:00:00,130.3,130.51,129.96,130.1,3667.0,118.9804,119.1722,118.6699,118.7978,3667.0
2021-04-27 14:30:00,130.1,130.59,130.1,130.32,2741.0,118.7978,119.2452,118.7978,118.9987,2741.0
2021-04-27 15:00:00,130.27,130.61,130.27,130.35,7184.0,118.953,119.2635,118.953,119.0261,7184.0
2021-04-27 15:30:00,130.45,131.11,130.35,130.99,38471.0,119.1174,119.72,119.0261,119.6105,38471.0
2021-04-28 09:30:00,131.96,132.22,131.56,131.98,7843.0,120.4962,120.7336,120.1309,120.5145,7843.0
2021-04-28 10:00:00,131.67,131.97,131.33,131.79,9022.0,120.2314,120.5053,119.9209,120.341,9022.0
2021-04-28 10:30:00,131.91,132.22,131.71,132.19,4535.0,120.4505,120.7336,120.2679,120.7062,4535.0
2021-04-28 11:00:00,132.13,132.37,131.66,131.77,7242.0,120.6514,120.8706,120.2223,120.3227,7242.0
2021-04-28 11:30:00,131.89,132.0,131.65,132.0,4251.0,120.4323,120.5327,120.2131,120.5327,4251.0
2021-04-28 12:00:00,131.93,132.05,131.57,131.78,5750.0,120.4688,120.5784,120.1401,120.3318,5750.0
2021-04-28 12:30:00,131.78,131.98,131.72,131.95,6887.0,120.3318,120.5145,120.277,120.4871,6887.0
2021-04-28 13:00:00,131.94,132.04,131.79,132.0,3766.0,120.4779,120.5692,120.341,120.5327,3766.0
2021-04-28 13:30:00,131.97,132.24,131.64,131.85,9316.0,120.5053,120.7519,120.204,120.3957,9316.0
2021-04-28 14:00:00,131.89,132.04,131.51,132.0,15972.0,120.4323,120.5692,120.0853,120.5327,15972.0
2021-04-28 14:30:00,131.9,132.29,131.89,132.11,6465.0,120.4414,120.7975,120.4323,120.6332,6465.0
2021-04-28 15:00:00,132.21,132.28,131.53,131.81,10874.0,120.7245,120.7884,120.1035,120.3592,10874.0
2021-04-28 15:30:00,131.79,132.0,131.54,131.8,42401.0,120.341,120.5327,120.1127,120.3501,42401.0
2021-04-29 09:30:00,132.62,133.4,131.84,132.78,4943.0,121.0989,121.8111,120.3866,121.245,4943.0
2021-04-29 10:00:00,132.41,133.23,132.16,133.1,13443.0,120.9071,121.6559,120.6788,121.5372,13443.0
2021-04-29 10:30:00,132.65,132.65,132.19,132.24,3400.0,121.1262,121.1262,120.7062,120.7519,3400.0
2021-04-29 11:00:00,132.39,132.61,132.28,132.61,1918.0,120.8888,121.0897,120.7884,121.0897,1918.0
2021-04-29 11:30:00,132.67,132.67,131.9,132.14,1320.0,121.1445,121.1445,120.4414,120.6606,1320.0
2021-04-29 12:00:00,132.08,132.1,131.52,131.6,1842.0,120.6058,120.624,120.0944,120.1675,1842.0
2021-04-29 12:30:00,131.69,131.88,131.54,131.81,2700.0,120.2496,120.4231,120.1127,120.3592,2700.0
2021-04-29 13:00:00,131.81,131.86,131.66,131.84,2315.0,120.3592,120.4049,120.2223,120.3866,2315.0
2021-04-29 13:30:00,131.82,131.91,131.71,131.8,1400.0,120.3684,120.4505,120.2679,120.3501,1400.0
2021-04-29 14:00:00,131.79,132.14,131.67,132.14,3489.0,120.341,120.6606,120.2314,120.6606,3489.0
2021-04-29 14:30:00,132.03,132.63,132.03,132.37,5744.0,120.5601,121.108,120.5601,120.8706,5744.0
2021-04-29 15:00:00,132.47,132.48,131.83,131.96,5100.0,120.9619,120.971,120.3775,120.4962,5100.0
2021-04-29 15:30:00,132.07,132.91,132.04,132.9,19904.0,120.5966,121.3637,120.5692,121.3545,19904.0
2021-04-30 09:30:00,132.15,133.18,131.68,133.07,5369.0,120.6697,121.6102,120.2405,121.5098,5369.0
2021-04-30 10:00:00,132.7,132.73,131.77,131.77,22246.0,121.1719,121.1993,120.3227,120.3227,22246.0
2021-04-30 10:30:00,132.08,132.08,131.07,131.76,9984.0,120.6058,120.6058,119.6835,120.3136,9984.0
2021-04-30 11:00:00,131.75,132.02,131.65,131.69,4613.0,120.3044,120.551,120.2131,120.2496,4613.0
2021-04-30 11:30:00,131.62,132.0,131.43,132.0,3000.0,120.1857,120.5327,120.0122,120.5327,3000.0
2021-04-30 12:00:00,132.13,132.2,131.62,131.72,5147.0,120.6514,120.7153,120.1857,120.277,5147.0
2021-04-30 12:30:00,131.8,131.8,131.42,131.67,4778.0,120.3501,120.3501,120.0031,120.2314,4778.0
2021-04-30 13:00:00,131.53,131.8,131.29,131.49,5055.0,120.1035,120.3501,119.8844,120.067,5055.0
2021-04-30 13:30:00,131.39,131.67,130.98,131.02,11631.0,119.9757,120.2314,119.6013,119.6379,11631.0
2021-04-30 14:00:00,131.09,131.14,130.69,130.75,9866.0,119.7018,119.7474,119.3365,119.3913,9866.0
2021-04-30 14:30:00,130.87,131.24,130.8,131.05,6450.0,119.5009,119.8387,119.437,119.6652,6450.0
2021-04-30 15:00:00,131.16,131.25,130.51,130.9,7457.0,119.7657,119.8479,119.1722,119.5283,7457.0
2021-04-30 15:30:00,130.99,130.99,130.26,130.56,44746.0,119.6105,119.6105,118.9439,119.2178,44746.0
2021-05-03 09:30:00,131.99,132.49,131.06,131.79,14108.0,120.5236,120.9801,119.6744,120.341,14108.0
2021-05-03 10:00:00,131.61,131.61,130.79,130.79,5309.0,120.1766,120.1766,119.4278,119.4278,5309.0
2021-05-03 10:30:00,131.06,132.07,131.01,131.79,5219.0,119.6744,120.5966,119.6287,120.341,5219.0
2021-05-03 11:00:00,131.89,132.53,131.67,132.1,7909.0,120.4323,121.0167,120.2314,120.624,7909.0
2021-05-03 11:30:00,132.32,132.78,132.28,132.7,2900.0,120.8249,121.245,120.7884,121.1719,2900.0
2021-05-03 12:00:00,132.7,132.8,132.47,132.8,6588.0,121.1719,121.2632,120.9619,121.2632,6588.0
2021-05-03 12:30:00,132.72,132.99,132.57,132.63,4132.0,121.1902,121.4367,121.0532,121.108,4132.0
2021-05-03 13:00:00,132.76,132.93,132.57,132.85,5254.0,121.2267,121.3819,121.0532,121.3089,5254.0
2021-05-03 13:30:00,132.85,133.07,132.67,132.73,6820.0,121.3089,121.5098,121.1445,121.1993,6820.0
2021-05-03 14:00:00,132.77,132.77,132.32,132.55,11214.0,121.2358,121.2358,120.8249,121.0349,11214.0
2021-05-03 14:30:00,132.62,133.14,132.57,132.98,6161.0,121.0989,121.5737,121.0532,121.4276,6161.0
2021-05-03 15:00:00,132.97,132.98,132.35,132.37,6086.0,121.4184,121.4276,120.8523,120.8706,6086.0
2021-05-03 15:30:00,132.3,132.36,131.07,131.09,62493.0,120.8067,120.8614,119.6835,119.7018,62493.0
2021-05-04 09:30:00,130.98,131.78,130.11,130.23,14383.0,119.6013,120.3318,118.8069,118.9165,14383.0
2021-05-04 10:00:00,130.1,131.1,129.89,130.98,15475.0,118.7978,119.7109,118.606,119.6013,15475.0
2021-05-04 10:30:00,131.06,131.38,130.39,130.4,10371.0,119.6744,119.9666,119.0626,119.0717,10371.0
2021-05-04 11:00:00,130.26,130.33,129.74,130.0,9815.0,118.9439,119.0078,118.469,118.7065,9815.0
2021-05-04 11:30:00,129.97,130.48,129.84,129.9,27440.0,118.6791,119.1448,118.5604,118.6151,27440.0
2021-05-04 12:00:00,129.98,130.71,129.9,130.61,12855.0,118.6882,119.3548,118.6151,119.2635,12855.0
2021-05-04 12:30:00,130.74,130.86,130.31,130.31,9715.0,119.3822,119.4918,118.9895,118.9895,9715.0
2021-05-04 13:00:00,130.37,130.76,130.22,130.76,9231.0,119.0443,119.4004,118.9073,119.4004,9231.0
2021-05-04 13:30:00,130.85,131.11,130.71,131.0,4875.0,119.4826,119.72,119.3548,119.6196,4875.0
2021-05-04 14:00:00,130.82,131.45,130.47,130.81,9255.0,119.4552,120.0305,119.1356,119.4461,9255.0
2021-05-04 14:30:00,130.81,130.98,130.19,130.26,9779.0,119.4461,119.6013,118.88,118.9439,9779.0
2021-05-04 15:00:00,129.98,130.42,129.57,129.7,21640.0,118.6882,119.09,118.3138,118.4325,21640.0
2021-05-04 15:30:00,129.59,130.01,129.38,129.52,108200.0,118.3321,118.7156,118.1403,118.2682,108200.0
2021-05-05 09:30:00,129.58,129.92,128.38,129.53,10332.0,118.3229,118.6334,117.2272,118.2773,10332.0
2021-05-05 10:00:00,129.41,129.72,128.83,128.97,17018.0,118.1677,118.4508,117.6381,117.7659,17018.0
2021-05-05 10:30:00,128.71,129.74,128.71,129.66,46863.0,117.5285,118.469,117.5285,118.396,46863.0
2021-05-05 11:00:00,129.58,130.57,129.36,130.57,25598.0,118.3229,119.2269,118.1221,119.2269,25598.0
2021-05-05 11:30:00,130.69,130.75,130.25,130.66,9197.0,119.3365,119.3913,118.9347,119.3091,9197.0
2021-05-05 12:00:00,130.66,130.73,130.31,130.5,10303.0,119.3091,119.373,118.9895,119.163,10303.0
2021-05-05 12:30:00,130.5,130.64,129.87,129.97,33021.0,119.163,119.2909,118.5878,118.6791,33021.0
2021-05-05 13:00:00,129.95,130.3,129.74,129.87,32705.0,118.6608,118.9804,118.469,118.5878,32705.0
2021-05-05 13:30:00,129.88,131.29,129.84,131.09,42503.0,118.5969,119.8844,118.5604,119.7018,42503.0
2021-05-05 14:00:00,131.22,131.81,130.97,131.7,9610.0,119.8205,120.3592,119.5922,120.2588,9610.0
2021-05-05 14:30:00,131.76,131.92,131.45,131.92,7874.0,120.3136,120.4597,120.0305,120.4597,7874.0
2021-05-05 15:00:00,131.94,132.16,131.57,132.08,11287.0,120.4779,120.6788,120.1401,120.6058,11287.0
2021-05-05 15:30:00,131.99,132.26,131.82,132.13,60763.0,120.5236,120.7701,120.3684,120.6514,60763.0
2021-05-06 09:30:00,133.29,133.88,132.48,133.23,10606.0,121.7106,122.2494,120.971,121.6559,10606.0
2021-05-06 10:00:00,133.38,133.56,132.53,132.85,13426.0,121.7928,121.9572,121.0167,121.3089,13426.0
2021-05-06 10:30:00,132.79,133.09,132.34,132.45,14168.0,121.2541,121.528,120.8432,120.9436,14168.0
2021-05-06 11:00:00,132.58,133.21,132.14,133.14,7100.0,121.0623,121.6376,120.6606,121.5737,7100.0
2021-05-06 11:30:00,133.02,133.84,133.0,133.84,7092.0,121.4641,122.2129,121.4458,122.2129,7092.0
2021-05-06 12:00:00,133.92,133.95,133.44,133.89,9991.0,122.2859,122.3133,121.8476,122.2585,9991.0
2021-05-06 12:30:00,133.94,133.99,132.52,132.82,32416.0,122.3042,122.3498,121.0075,121.2815,32416.0
2021-05-06 13:00:00,132.79,133.18,132.79,133.04,9392.0,121.2541,121.6102,121.2541,121.4824,9392.0
2021-05-06 13:30:00,133.13,133.4,133.0,133.03,6624.0,121.5645,121.8111,121.4458,121.4732,6624.0
2021-05-06 14:00:00,133.1,133.39,132.49,132.53,10428.0,121.5372,121.802,120.9801,121.0167,10428.0
2021-05-06 14:30:00,132.59,133.13,132.46,133.13,17231.0,121.0715,121.5645,120.9528,121.5645,17231.0
2021-05-06 15:00:00,133.16,134.37,133.04,134.21,29882.0,121.5919,122.6968,121.4824,122.5507,29882.0
2021-05-06 15:30:00,134.2,134.8,133.75,134.55,123959.0,122.5416,123.0895,122.1307,122.8612,123959.0
2021-05-07 09:30:00,129.32,131.66,125.08,125.46,44940.0,118.0855,120.2223,114.2139,114.5609,44940.0
2021-05-07 10:00:00,125.32,126.46,124.15,126.26,61203.0,114.433,115.474,113.3647,115.2914,61203.0
2021-05-07 10:30:00,126.3,126.67,124.36,124.65,89615.0,115.3279,115.6658,113.5564,113.8212,89615.0
2021-05-07 11:00:00,124.66,126.43,124.0,125.98,50566.0,113.8304,115.4466,113.2277,115.0357,50566.0
2021-05-07 11:30:00,125.77,126.07,124.73,125.73,51374.0,114.8439,115.1179,113.8943,114.8074,51374.0
2021-05-07 12:00:00,125.73,127.22,125.62,126.94,36094.0,114.8074,116.168,114.707,115.9123,36094.0
2021-05-07 12:30:00,126.85,127.08,125.74,125.81,23932.0,115.8301,116.0401,114.8165,114.8805,23932.0
2021-05-07 13:00:00,125.87,126.15,125.44,126.04,22452.0,114.9352,115.1909,114.5426,115.0905,22452.0
2021-05-07 13:30:00,125.98,126.28,125.56,125.7,28382.0,115.0357,115.3096,114.6522,114.78,28382.0
2021-05-07 14:00:00,125.66,126.2,125.42,126.12,16642.0,114.7435,115.2366,114.5243,115.1635,16642.0
2021-05-07 14:30:00,126.14,126.32,125.44,125.99,44626.0,115.1818,115.3462,114.5426,115.0448,44626.0
2021-05-07 15:00:00,126.01,126.01,125.32,125.42,21927.0,115.0631,115.0631,114.433,114.5243,21927.0
2021-05-07 15:30:00,125.45,126.45,125.28,126.45,148074.0,114.5517,115.4649,114.3965,115.4649,148074.0
2021-05-10 09:30:00,126.31,128.28,126.31,128.02,33242.0,115.337,117.1359,115.337,116.8985,33242.0
2021-05-10 10:00:00,128.21,129.98,128.21,129.98,21360.0,117.072,118.6882,117.072,118.6882,21360.0
2021-05-10 10:30:00,129.71,129.95,129.14,129.81,14787.0,118.4417,118.6608,117.9212,118.533,14787.0
2021-05-10 11:00:00,129.87,130.6,129.85,130.13,14488.0,118.5878,119.2543,118.5695,118.8252,14488.0
2021-05-10 11:30:00,130.22,130.68,129.68,129.68,13444.0,118.9073,119.3274,118.4143,118.4143,13444.0
2021-05-10 12:00:00,129.57,129.79,128.88,128.96,18542.0,118.3138,118.5147,117.6838,117.7568,18542.0
2021-05-10 12:30:00,129.11,129.32,128.92,129.16,20087.0,117.8938,118.0855,117.7203,117.9394,20087.0
2021-05-10 13:00:00,129.18,129.41,128.95,129.32,8355.0,117.9577,118.1677,117.7477,118.0855,8355.0
2021-05-10 13:30:00,129.34,129.59,129.11,129.48,8109.0,118.1038,118.3321,117.8938,118.2316,8109.0
2021-05-10 14:00:00,129.41,129.91,128.66,128.99,26658.0,118.1677,118.6243,117.4829,117.7842,26658.0
2021-05-10 14:30:00,129.09,129.1,128.16,128.39,11836.0,117.8755,117.8846,117.0263,117.2363,11836.0
2021-05-10 15:00:00,128.46,128.52,127.94,128.36,12975.0,117.3002,117.355,116.8254,117.2089,12975.0
2021-05-10 15:30:00,128.29,128.65,128.0,128.01,89966.0,117.145,117.4737,116.8802,116.8893,89966.0
2021-05-11 09:30:00,127.49,128.89,127.14,128.57,18778.0,116.4145,117.6929,116.0949,117.4007,18778.0
2021-05-11 10:00:00,128.57,128.94,127.4,127.48,25409.0,117.4007,117.7385,116.3323,116.4054,25409.0
2021-05-11 10:30:00,127.23,128.17,127.22,127.66,25029.0,116.1771,117.0354,116.168,116.5697,25029.0
2021-05-11 11:00:00,127.63,128.24,127.51,127.71,20228.0,116.5424,117.0994,116.4328,116.6154,20228.0
2021-05-11 11:30:00,127.64,128.27,127.53,127.84,17893.0,116.5515,117.1268,116.451,116.7341,17893.0
2021-05-11 12:00:00,127.6,128.19,127.52,127.74,14412.0,116.515,117.0537,116.4419,116.6428,14412.0
2021-05-11 12:30:00,127.74,127.85,127.31,127.47,8596.0,116.6428,116.7432,116.2502,116.3963,8596.0
2021-05-11 13:00:00,127.44,128.06,127.36,128.06,11662.0,116.3689,116.935,116.2958,116.935,11662.0
2021-05-11 13:30:00,128.0,128.4,127.86,128.03,24739.0,116.8802,117.2455,116.7524,116.9076,24739.0
2021-05-11 14:00:00,128.19,128.39,127.79,127.97,17080.0,117.0537,117.2363,116.6885,116.8528,17080.0
2021-05-11 14:30:00,127.96,128.0,127.57,127.59,34102.0,116.8437,116.8802,116.4876,116.5058,34102.0
2021-05-11 15:00:00,127.62,127.63,126.59,127.5,19879.0,116.5332,116.5424,115.5927,116.4236,19879.0
2021-05-11 15:30:00,127.4,127.4,126.68,127.1,68595.0,116.3323,116.3323,115.6749,116.0584,68595.0
2021-05-12 09:30:00,128.2,129.46,127.16,127.72,8674.0,117.0628,118.2134,116.1132,116.6245,8674.0
2021-05-12 10:00:00,127.94,128.27,127.6,127.7,9296.0,116.8254,117.1268,116.515,116.6063,9296.0
2021-05-12 10:30:00,127.52,128.23,127.34,127.94,13068.0,116.4419,117.0902,116.2775,116.8254,13068.0
2021-05-12 11:00:00,128.23,128.5,128.05,128.38,12556.0,117.0902,117.3368,116.9259,117.2272,12556.0
2021-05-12 11:30:00,128.27,128.37,127.64,127.74,14447.0,117.1268,117.2181,116.5515,116.6428,14447.0
2021-05-12 12:00:00,127.77,128.01,127.64,127.96,10237.0,116.6702,116.8893,116.5515,116.8437,10237.0
2021-05-12 12:30:00,127.97,128.19,127.64,128.03,11030.0,116.8528,117.0537,116.5515,116.9076,11030.0
2021-05-12 13:00:00,127.94,128.49,127.94,128.39,19509.0,116.8254,117.3276,116.8254,117.2363,19509.0
2021-05-12 13:30:00,128.32,128.58,128.13,128.31,20394.0,117.1724,117.4098,116.9989,117.1633,20394.0
2021-05-12 14:00:00,128.31,128.48,127.85,128.01,14165.0,117.1633,117.3185,116.7432,116.8893,14165.0
2021-05-12 14:30:00,127.93,128.35,127.71,128.1,19110.0,116.8163,117.1998,116.6154,116.9715,19110.0
2021-05-12 15:00:00,128.07,128.07,127.29,127.43,15965.0,116.9441,116.9441,116.2319,116.3597,15965.0
2021-05-12 15:30:00,127.43,127.6,126.76,126.96,74854.0,116.3597,116.515,115.7479,115.9306,74854.0
2021-05-13 09:30:00,125.86,128.07,125.86,127.96,19907.0,114.9261,116.9441,114.9261,116.8437,19907.0
2021-05-13 10:00:00,127.87,128.14,127.01,127.44,17416.0,116.7615,117.008,115.9762,116.3689,17416.0
2021-05-13 10:30:00,127.39,127.8,127.38,127.6,6807.0,116.3232,116.6976,116.3141,116.515,6807.0
2021-05-13 11:00:00,127.58,128.27,127.33,127.35,15760.0,116.4967,117.1268,116.2684,116.2867,15760.0
2021-05-13 11:30:00,127.33,127.9,127.19,127.26,6750.0,116.2684,116.7889,116.1406,116.2045,6750.0
2021-05-13 12:00:00,127.3,128.08,127.3,127.98,10991.0,116.241,116.9533,116.241,116.8619,10991.0
2021-05-13 12:30:00,128.11,128.12,127.66,127.66,4931.0,116.9807,116.9898,116.5697,116.5697,4931.0
2021-05-13 13:00:00,127.78,128.09,127.43,127.73,12713.0,116.6793,116.9624,116.3597,116.6337,12713.0
2021-05-13 13:30:00,127.71,127.85,127.11,127.83,5794.0,116.6154,116.7432,116.0675,116.725,5794.0
2021-05-13 14:00:00,127.85,128.51,127.8,128.04,20066.0,116.7432,117.3459,116.6976,116.9167,20066.0
2021-05-13 14:30:00,128.19,128.42,127.85,127.95,19540.0,117.0537,117.2637,116.7432,116.8346,19540.0
2021-05-13 15:00:00,128.0,128.42,127.94,128.31,14157.0,116.8802,117.2637,116.8254,117.1633,14157.0
2021-05-13 15:30:00,128.4,128.75,127.72,128.0,70637.0,117.2455,117.5651,116.6245,116.8802,70637.0
2021-05-14 09:30:00,128.12,129.3,127.89,129.08,30505.0,116.9898,118.0673,116.7798,117.8664,30505.0
2021-05-14 10:00:00,129.18,129.47,128.53,128.97,28650.0,117.9577,118.2225,117.3642,117.7659,28650.0
2021-05-14 10:30:00,128.99,129.63,128.88,129.32,29366.0,117.7842,118.3686,117.6838,118.0855,29366.0
2021-05-14 11:00:00,129.29,129.48,129.0,129.26,11715.0,118.0581,118.2316,117.7933,118.0307,11715.0
2021-05-14 11:30:00,129.19,129.38,128.74,128.75,21911.0,117.9668,118.1403,117.5559,117.5651,21911.0
2021-05-14 12:00:00,128.75,128.95,128.42,128.42,8741.0,117.5651,117.7477,117.2637,117.2637,8741.0
2021-05-14 12:30:00,128.44,128.89,128.44,128.59,14456.0,117.282,117.6929,117.282,117.419,14456.0
2021-05-14 13:00:00,128.62,128.9,128.23,128.57,53121.0,117.4463,117.702,117.0902,117.4007,53121.0
2021-05-14 13:30:00,128.68,128.82,127.9,127.98,40137.0,117.5011,117.629,116.7889,116.8619,40137.0
2021-05-14 14:00:00,128.06,128.29,127.85,128.06,23829.0,116.935,117.145,116.7432,116.935,23829.0
2021-05-14 14:30:00,128.06,128.68,127.97,128.25,68421.0,116.935,117.5011,116.8528,117.1085,68421.0
2021-05-14 15:00:00,128.16,128.3,127.94,128.19,36006.0,117.0263,117.1541,116.8254,117.0537,36006.0
2021-05-14 15:30:00,128.18,128.37,127.38,128.1,122384.0,117.0446,117.2181,116.3141,116.9715,122384.0
2021-05-17 09:30:00,127.08,127.82,126.29,126.31,12221.0,116.6788,117.3582,115.9534,115.9718,12221.0
2021-05-17 10:00:00,126.15,127.77,125.87,126.84,19193.0,115.8249,117.3123,115.5678,116.4584,19193.0
2021-05-17 10:30:00,126.86,127.91,126.86,127.59,31204.0,116.4768,117.4408,116.4768,117.147,31204.0
2021-05-17 11:00:00,127.55,127.6,126.87,127.47,15261.0,117.1103,117.1562,116.486,117.0368,15261.0
2021-05-17 11:30:00,127.4,127.8,126.96,127.0,80331.0,116.9726,117.3398,116.5686,116.6053,80331.0
2021-05-17 12:00:00,127.05,127.4,126.84,127.15,19920.0,116.6512,116.9726,116.4584,116.743,19920.0
2021-05-17 12:30:00,127.15,127.4,127.0,127.16,32776.0,116.743,116.9726,116.6053,116.7522,32776.0
2021-05-17 13:00:00,127.19,128.04,127.01,127.52,29792.0,116.7798,117.5602,116.6145,117.0828,29792.0
2021-05-17 13:30:00,127.52,127.52,126.94,127.16,49622.0,117.0828,117.0828,116.5502,116.7522,49622.0
2021-05-17 14:00:00,127.03,127.66,126.93,127.0,70587.0,116.6329,117.2113,116.541,116.6053,70587.0
2021-05-17 14:30:00,127.0,127.48,126.9,127.46,37640.0,116.6053,117.046,116.5135,117.0277,37640.0
2021-05-17 15:00:00,127.39,127.42,126.75,127.0,73963.0,116.9634,116.9909,116.3758,116.6053,73963.0
2021-05-17 15:30:00,127.04,127.47,126.83,127.2,136024.0,116.642,117.0368,116.4492,116.7889,136024.0
2021-05-18 09:30:00,127.09,127.81,126.3,127.07,25168.0,116.6879,117.349,115.9626,116.6696,25168.0
2021-05-18 10:00:00,127.03,127.5,127.02,127.35,19340.0,116.6329,117.0644,116.6237,116.9267,19340.0
2021-05-18 10:30:00,127.36,127.5,127.2,127.46,24779.0,116.9359,117.0644,116.7889,117.0277,24779.0
2021-05-18 11:00:00,127.4,127.94,127.33,127.48,18792.0,116.9726,117.4684,116.9083,117.046,18792.0
2021-05-18 11:30:00,127.48,127.88,127.28,127.48,18822.0,117.046,117.4133,116.8624,117.046,18822.0
2021-05-18 12:00:00,127.48,127.48,126.78,126.93,18236.0,117.046,117.046,116.4033,116.541,18236.0
2021-05-18 12:30:00,127.1,127.34,127.1,127.18,5438.0,116.6971,116.9175,116.6971,116.7706,5438.0
2021-05-18 13:00:00,127.16,127.3,127.03,127.2,3409.0,116.7522,116.8808,116.6329,116.7889,3409.0
2021-05-18 13:30:00,127.27,127.41,127.03,127.22,6679.0,116.8532,116.9818,116.6329,116.8073,6679.0
2021-05-18 14:00:00,127.19,127.3,126.91,126.99,10434.0,116.7798,116.8808,116.5227,116.5961,10434.0
2021-05-18 14:30:00,126.94,127.31,126.67,127.23,8737.0,116.5502,116.8899,116.3023,116.8165,8737.0
2021-05-18 15:00:00,127.24,127.28,126.85,126.89,28155.0,116.8257,116.8624,116.4676,116.5043,28155.0
2021-05-18 15:30:00,126.89,127.2,126.21,126.27,44793.0,116.5043,116.7889,115.88,115.9351,44793.0
2021-05-19 09:30:00,124.54,125.32,123.45,123.75,14091.0,114.3467,115.0628,113.3459,113.6213,14091.0
2021-05-19 10:00:00,124.01,124.3,122.82,124.3,12671.0,113.86,114.1263,112.7674,114.1263,12671.0
2021-05-19 10:30:00,124.05,124.05,123.28,123.28,9083.0,113.8968,113.8968,113.1898,113.1898,9083.0
2021-05-19 11:00:00,123.26,124.02,123.02,124.02,6085.0,113.1714,113.8692,112.9511,113.8692,6085.0
2021-05-19 11:30:00,123.61,123.74,123.02,123.5,10827.0,113.4928,113.6121,112.9511,113.3918,10827.0
2021-05-19 12:00:00,123.56,124.12,123.46,123.77,7594.0,113.4469,113.961,113.3551,113.6397,7594.0
2021-05-19 12:30:00,123.86,124.43,123.66,124.42,17625.0,113.7223,114.2457,113.5387,114.2365,17625.0
2021-05-19 13:00:00,124.45,124.54,124.04,124.13,12472.0,114.264,114.3467,113.8876,113.9702,12472.0
2021-05-19 13:30:00,124.13,124.38,124.08,124.11,8470.0,113.9702,114.1998,113.9243,113.9519,8470.0
2021-05-19 14:00:00,124.11,124.25,123.45,124.05,8625.0,113.9519,114.0804,113.3459,113.8968,8625.0
2021-05-19 14:30:00,124.19,124.19,123.62,123.77,4514.0,114.0253,114.0253,113.502,113.6397,4514.0
2021-05-19 15:00:00,123.87,124.4,123.71,124.15,13845.0,113.7315,114.2181,113.5846,113.9886,13845.0
2021-05-19 15:30:00,124.15,124.83,123.82,124.74,33434.0,113.9886,114.6129,113.6856,114.5303,33434.0
2021-05-20 09:30:00,124.32,124.87,122.89,123.01,14655.0,114.1447,114.6497,112.8317,112.9419,14655.0
2021-05-20 10:00:00,123.01,124.04,123.0,123.7,10437.0,112.9419,113.8876,112.9327,113.5754,10437.0
2021-05-20 10:30:00,123.66,124.0,123.45,123.93,7955.0,113.5387,113.8509,113.3459,113.7866,7955.0
2021-05-20 11:00:00,123.9,124.18,123.78,124.05,13119.0,113.759,114.0161,113.6489,113.8968,13119.0
2021-05-20 11:30:00,123.98,124.27,123.95,124.02,15789.0,113.8325,114.0988,113.805,113.8692,15789.0
2021-05-20 12:00:00,123.98,124.19,123.49,123.5,4556.0,113.8325,114.0253,113.3826,113.3918,4556.0
2021-05-20 12:30:00,123.46,123.63,123.19,123.63,3016.0,113.3551,113.5111,113.1072,113.5111,3016.0
2021-05-20 13:00:00,123.42,123.91,123.42,123.73,1802.0,113.3183,113.7682,113.3183,113.603,1802.0
2021-05-20 13:30:00,123.74,124.04,123.74,123.84,4739.0,113.6121,113.8876,113.6121,113.704,4739.0
2021-05-20 14:00:00,123.92,124.15,123.88,124.07,7884.0,113.7774,113.9886,113.7407,113.9151,7884.0
2021-05-20 14:30:00,124.01,124.12,123.95,124.02,9605.0,113.86,113.961,113.805,113.8692,9605.0
2021-05-20 15:00:00,124.02,124.31,123.88,124.01,60881.0,113.8692,114.1355,113.7407,113.86,60881.0
2021-05-20 15:30:00,124.01,124.14,123.45,123.82,55607.0,113.86,113.9794,113.3459,113.6856,55607.0
2021-05-21 09:30:00,124.35,124.8,123.72,124.15,63192.0,114.1722,114.5854,113.5938,113.9886,63192.0
2021-05-21 10:00:00,123.98,123.98,123.43,123.52,12397.0,113.8325,113.8325,113.3275,113.4101,12397.0
2021-05-21 10:30:00,123.56,123.86,123.05,123.86,9240.0,113.4469,113.7223,112.9786,113.7223,9240.0
2021-05-21 11:00:00,123.81,124.02,123.56,123.69,11657.0,113.6764,113.8692,113.4469,113.5662,11657.0
2021-05-21 11:30:00,123.66,123.95,123.6,123.76,8893.0,113.5387,113.805,113.4836,113.6305,8893.0
2021-05-21 12:00:00,123.73,123.78,123.23,123.29,7697.0,113.603,113.6489,113.1439,113.199,7697.0
2021-05-21 12:30:00,123.32,123.33,122.93,123.01,12153.0,113.2265,113.2357,112.8684,112.9419,12153.0
2021-05-21 13:00:00,123.0,123.6,122.98,123.49,6090.0,112.9327,113.4836,112.9143,113.3826,6090.0
2021-05-21 13:30:00,123.47,123.74,123.21,123.35,13928.0,113.3642,113.6121,113.1255,113.2541,13928.0
2021-05-21 14:00:00,123.38,124.0,123.23,123.66,31174.0,113.2816,113.8509,113.1439,113.5387,31174.0
2021-05-21 14:30:00,123.77,123.8,123.05,123.47,33078.0,113.6397,113.6672,112.9786,113.3642,33078.0
2021-05-21 15:00:00,123.35,123.71,123.19,123.71,8367.0,113.2541,113.5846,113.1072,113.5846,8367.0
2021-05-21 15:30:00,123.65,123.69,123.11,123.35,51916.0,113.5295,113.5662,113.0337,113.2541,51916.0
2021-05-24 09:30:00,123.68,124.09,123.04,123.93,12668.0,113.5571,113.9335,112.9694,113.7866,12668.0
2021-05-24 10:00:00,124.01,124.1,123.76,123.81,14876.0,113.86,113.9427,113.6305,113.6764,14876.0
2021-05-24 10:30:00,123.83,124.82,123.81,124.45,26087.0,113.6948,114.6037,113.6764,114.264,26087.0
2021-05-24 11:00:00,124.45,124.45,123.81,124.04,12221.0,114.264,114.264,113.6764,113.8876,12221.0
2021-05-24 11:30:00,124.2,124.22,123.79,123.79,58581.0,114.0345,114.0529,113.658,113.658,58581.0
2021-05-24 12:00:00,123.91,124.08,123.75,123.75,6222.0,113.7682,113.9243,113.6213,113.6213,6222.0
2021-05-24 12:30:00,123.85,124.07,123.85,123.96,8707.0,113.7131,113.9151,113.7131,113.8141,8707.0
2021-05-24 13:00:00,123.99,124.37,123.93,124.37,49377.0,113.8417,114.1906,113.7866,114.1906,49377.0
2021-05-24 13:30:00,124.41,124.41,124.03,124.17,30481.0,114.2273,114.2273,113.8784,114.0069,30481.0
2021-05-24 14:00:00,124.21,124.22,124.02,124.18,6132.0,114.0437,114.0529,113.8692,114.0161,6132.0
2021-05-24 14:30:00,124.2,124.22,123.79,123.98,8922.0,114.0345,114.0529,113.658,113.8325,8922.0
2021-05-24 15:00:00,124.07,124.14,123.97,124.07,8847.0,113.9151,113.9794,113.8233,113.9151,8847.0
2021-05-24 15:30:00,124.13,124.33,123.71,123.71,39471.0,113.9702,114.1538,113.5846,113.5846,39471.0
2021-05-25 09:30:00,123.71,124.49,123.71,124.08,20687.0,113.5846,114.3008,113.5846,113.9243,20687.0
2021-05-25 10:00:00,124.04,124.15,123.46,123.46,4840.0,113.8876,113.9886,113.3551,113.3551,4840.0
2021-05-25 10:30:00,123.39,123.39,122.92,122.96,11332.0,113.2908,113.2908,112.8593,112.896,11332.0
2021-05-25 11:00:00,122.88,123.07,122.61,122.71,5249.0,112.8225,112.997,112.5746,112.6664,5249.0
2021-05-25 11:30:00,122.6,122.76,122.33,122.5,4747.0,112.5654,112.7124,112.3175,112.4736,4747.0
2021-05-25 12:00:00,122.47,122.96,122.47,122.79,3115.0,112.4461,112.896,112.4461,112.7399,3115.0
2021-05-25 12:30:00,122.74,122.92,122.67,122.78,4263.0,112.694,112.8593,112.6297,112.7307,4263.0
2021-05-25 13:00:00,122.72,122.95,122.63,122.95,5204.0,112.6756,112.8868,112.593,112.8868,5204.0
2021-05-25 13:30:00,122.95,123.11,122.78,122.88,5327.0,112.8868,113.0337,112.7307,112.8225,5327.0
2021-05-25 14:00:00,122.76,122.76,122.12,122.22,5647.0,112.7124,112.7124,112.1247,112.2165,5647.0
2021-05-25 14:30:00,122.09,122.31,122.08,122.08,12946.0,112.0972,112.2992,112.088,112.088,12946.0
2021-05-25 15:00:00,122.0,123.07,122.0,122.98,20946.0,112.0146,112.997,112.0146,112.9143,20946.0
2021-05-25 15:30:00,122.98,123.18,122.14,122.44,106724.0,112.9143,113.098,112.1431,112.4185,106724.0
2021-05-26 09:30:00,122.62,122.69,122.0,122.25,6513.0,112.5838,112.6481,112.0146,112.2441,6513.0
2021-05-26 10:00:00,122.25,122.99,121.9,122.87,12675.0,112.2441,112.9235,111.9227,112.8133,12675.0
2021-05-26 10:30:00,122.9,123.45,122.9,123.2,9578.0,112.8409,113.3459,112.8409,113.1163,9578.0
2021-05-26 11:00:00,123.33,123.59,123.07,123.29,10740.0,113.2357,113.4744,112.997,113.199,10740.0
2021-05-26 11:30:00,123.3,123.63,123.23,123.63,6573.0,113.2082,113.5111,113.1439,113.5111,6573.0
2021-05-26 12:00:00,123.72,123.86,123.56,123.56,3980.0,113.5938,113.7223,113.4469,113.4469,3980.0
2021-05-26 12:30:00,123.57,123.83,123.57,123.83,5985.0,113.4561,113.6948,113.4561,113.6948,5985.0
2021-05-26 13:00:00,123.86,123.95,123.76,123.87,5163.0,113.7223,113.805,113.6305,113.7315,5163.0
2021-05-26 13:30:00,123.87,123.95,123.67,123.83,7247.0,113.7315,113.805,113.5479,113.6948,7247.0
2021-05-26 14:00:00,123.86,123.9,123.67,123.9,7702.0,113.7223,113.759,113.5479,113.759,7702.0
2021-05-26 14:30:00,123.89,123.95,123.57,123.66,5806.0,113.7499,113.805,113.4561,113.5387,5806.0
2021-05-26 15:00:00,123.72,123.79,123.56,123.7,7955.0,113.5938,113.658,113.4469,113.5754,7955.0
2021-05-26 15:30:00,123.71,123.74,123.28,123.37,46323.0,113.5846,113.6121,113.1898,113.2724,46323.0
2021-05-27 09:30:00,124.74,124.96,124.11,124.64,11503.0,114.5303,114.7323,113.9519,114.4385,11503.0
2021-05-27 10:00:00,124.54,125.2,124.29,124.68,12748.0,114.3467,114.9526,114.1171,114.4752,12748.0
2021-05-27 10:30:00,124.73,124.8,124.2,124.65,10445.0,114.5211,114.5854,114.0345,114.4477,10445.0
2021-05-27 11:00:00,124.73,124.84,124.43,124.63,5740.0,114.5211,114.6221,114.2457,114.4293,5740.0
2021-05-27 11:30:00,124.55,124.9,124.53,124.86,4217.0,114.3558,114.6772,114.3375,114.6405,4217.0
2021-05-27 12:00:00,124.86,125.05,124.82,124.88,4461.0,114.6405,114.8149,114.6037,114.6588,4461.0
2021-05-27 12:30:00,124.98,125.04,124.59,124.59,5423.0,114.7506,114.8057,114.3926,114.3926,5423.0
2021-05-27 13:00:00,124.68,125.04,124.68,124.85,4553.0,114.4752,114.8057,114.4752,114.6313,4553.0
2021-05-27 13:30:00,124.87,125.16,124.85,125.15,4538.0,114.6497,114.9159,114.6313,114.9067,4538.0
2021-05-27 14:00:00,125.05,125.1,124.83,125.05,7366.0,114.8149,114.8608,114.6129,114.8149,7366.0
2021-05-27 14:30:00,125.03,125.15,124.87,125.03,7548.0,114.7966,114.9067,114.6497,114.7966,7548.0
2021-05-27 15:00:00,125.06,125.52,124.92,125.41,8149.0,114.8241,115.2465,114.6956,115.1455,8149.0
2021-05-27 15:30:00,125.4,126.46,125.3,126.35,146421.0,115.1363,116.1095,115.0445,116.0085,146421.0
2021-05-28 09:30:00,126.68,126.68,124.9,125.45,13226.0,116.3115,116.3115,114.6772,115.1822,13226.0
2021-05-28 10:00:00,125.53,125.54,124.27,124.58,11768.0,115.2556,115.2648,114.0988,114.3834,11768.0
2021-05-28 10:30:00,124.55,124.83,124.47,124.83,13505.0,114.3558,114.6129,114.2824,114.6129,13505.0
2021-05-28 11:00:00,124.83,125.54,124.79,125.4,4196.0,114.6129,115.2648,114.5762,115.1363,4196.0
2021-05-28 11:30:00,125.29,125.29,124.97,125.06,12043.0,115.0353,115.0353,114.7415,114.8241,12043.0
2021-05-28 12:00:00,125.01,125.11,125.0,125.06,6735.0,114.7782,114.87,114.769,114.8241,6735.0
2021-05-28 12:30:00,125.04,125.22,124.94,125.22,8285.0,114.8057,114.971,114.7139,114.971,8285.0
2021-05-28 13:00:00,125.19,125.72,125.14,125.59,8501.0,114.9435,115.4301,114.8976,115.3107,8501.0
2021-05-28 13:30:00,125.64,125.94,125.55,125.94,6540.0,115.3566,115.6321,115.274,115.6321,6540.0
2021-05-28 14:00:00,125.89,125.89,125.54,125.67,5248.0,115.5862,115.5862,115.2648,115.3842,5248.0
2021-05-28 14:30:00,125.71,125.93,125.66,125.77,5856.0,115.4209,115.6229,115.375,115.476,5856.0
2021-05-28 15:00:00,125.82,126.12,125.81,126.04,6554.0,115.5219,115.7973,115.5127,115.7239,6554.0
2021-05-28 15:30:00,126.02,126.48,125.99,125.99,48229.0,115.7055,116.1279,115.678,115.678,48229.0
2021-06-01 09:30:00,127.18,128.39,126.82,127.09,12285.0,116.7706,117.8815,116.44,116.6879,12285.0
2021-06-01 10:00:00,127.41,128.05,127.41,127.53,9143.0,116.9818,117.5694,116.9818,117.0919,9143.0
2021-06-01 10:30:00,127.64,127.93,127.4,127.78,4681.0,117.1929,117.4592,116.9726,117.3215,4681.0
2021-06-01 11:00:00,127.71,127.88,127.64,127.78,3531.0,117.2572,117.4133,117.1929,117.3215,3531.0
2021-06-01 11:30:00,127.74,128.16,127.69,128.08,3416.0,117.2847,117.6704,117.2388,117.5969,3416.0
2021-06-01 12:00:00,127.94,128.15,127.87,127.88,5513.0,117.4684,117.6612,117.4041,117.4133,5513.0
2021-06-01 12:30:00,127.94,128.02,127.52,127.65,3481.0,117.4684,117.5418,117.0828,117.2021,3481.0
2021-06-01 13:00:00,127.55,127.62,127.06,127.1,5049.0,117.1103,117.1746,116.6604,116.6971,5049.0
2021-06-01 13:30:00,127.03,127.23,126.82,127.21,5369.0,116.6329,116.8165,116.44,116.7981,5369.0
2021-06-01 14:00:00,127.16,127.58,127.15,127.58,3752.0,116.7522,117.1378,116.743,117.1378,3752.0
2021-06-01 14:30:00,127.57,127.61,127.3,127.46,4307.0,117.1287,117.1654,116.8808,117.0277,4307.0
2021-06-01 15:00:00,127.45,127.63,127.38,127.62,9204.0,117.0185,117.1838,116.9542,117.1746,9204.0
2021-06-01 15:30:00,127.63,127.83,127.48,127.64,39847.0,117.1838,117.3674,117.046,117.1929,39847.0
2021-06-02 09:30:00,127.8,128.22,126.53,127.62,8922.0,117.3398,117.7255,116.1738,117.1746,8922.0
2021-06-02 10:00:00,127.31,127.85,127.21,127.35,6947.0,116.8899,117.3857,116.7981,116.9267,6947.0
2021-06-02 10:30:00,127.47,128.18,127.47,128.09,25317.0,117.0368,117.6887,117.0368,117.6061,25317.0
2021-06-02 11:00:00,128.12,128.3,127.96,128.06,12959.0,117.6336,117.7989,117.4867,117.5786,12959.0
2021-06-02 11:30:00,128.07,128.15,127.93,127.93,8833.0,117.5877,117.6612,117.4592,117.4592,8833.0
2021-06-02 12:00:00,127.99,127.99,127.68,127.7,6335.0,117.5143,117.5143,117.2297,117.248,6335.0
2021-06-02 12:30:00,127.6,127.94,127.28,127.94,10766.0,117.1562,117.4684,116.8624,117.4684,10766.0
2021-06-02 13:00:00,127.98,128.04,127.6,127.61,5816.0,117.5051,117.5602,117.1562,117.1654,5816.0
2021-06-02 13:30:00,127.61,128.11,127.6,127.92,16855.0,117.1654,117.6245,117.1562,117.45,16855.0
2021-06-02 14:00:00,127.9,127.94,127.63,127.8,17614.0,117.4317,117.4684,117.1838,117.3398,17614.0
2021-06-02 14:30:00,127.84,128.36,127.84,128.28,12555.0,117.3766,117.854,117.3766,117.7806,12555.0
2021-06-02 15:00:00,128.26,128.26,127.82,127.85,11916.0,117.7622,117.7622,117.3582,117.3857,11916.0
2021-06-02 15:30:00,127.8,127.92,127.53,127.64,72269.0,117.3398,117.45,117.0919,117.1929,72269.0
2021-06-03 09:30:00,127.09,127.8,126.87,127.53,11269.0,116.6879,117.3398,116.486,117.0919,11269.0
2021-06-03 10:00:00,127.4,127.55,126.93,127.18,9794.0,116.9726,117.1103,116.541,116.7706,9794.0
2021-06-03 10:30:00,127.25,128.1,127.12,128.06,15413.0,116.8349,117.6153,116.7155,117.5786,15413.0
2021-06-03 11:00:00,128.0,128.52,127.91,128.39,13730.0,117.5235,118.0009,117.4408,117.8815,13730.0
2021-06-03 11:30:00,128.3,128.49,128.13,128.22,4615.0,117.7989,117.9734,117.6428,117.7255,4615.0
2021-06-03 12:00:00,128.09,128.2,127.85,127.85,2420.0,117.6061,117.7071,117.3857,117.3857,2420.0
2021-06-03 12:30:00,127.94,128.5,127.94,128.23,8241.0,117.4684,117.9825,117.4684,117.7346,8241.0
2021-06-03 13:00:00,128.22,128.43,128.1,128.29,7900.0,117.7255,117.9183,117.6153,117.7897,7900.0
2021-06-03 13:30:00,128.26,128.3,128.08,128.11,4972.0,117.7622,117.7989,117.5969,117.6245,4972.0
2021-06-03 14:00:00,127.99,128.09,127.79,127.79,3039.0,117.5143,117.6061,117.3307,117.3307,3039.0
2021-06-03 14:30:00,127.74,128.04,127.62,127.93,17176.0,117.2847,117.5602,117.1746,117.4592,17176.0
2021-06-03 15:00:00,127.9,128.01,127.71,127.98,7893.0,117.4317,117.5326,117.2572,117.5051,7893.0
2021-06-03 15:30:00,127.97,128.14,127.72,127.72,46734.0,117.4959,117.652,117.2664,117.2664,46734.0
2021-06-04 09:30:00,127.7,128.32,127.36,127.67,7559.0,117.248,117.8173,116.9359,117.2205,7559.0
2021-06-04 10:00:00,127.84,128.04,127.47,127.61,3252.0,117.3766,117.5602,117.0368,117.1654,3252.0
2021-06-04 10:30:00,127.75,127.91,127.65,127.91,5139.0,117.2939,117.4408,117.2021,117.4408,5139.0
2021-06-04 11:00:00,127.94,128.0,127.77,127.83,3769.0,117.4684,117.5235,117.3123,117.3674,3769.0
2021-06-04 11:30:00,127.85,127.85,127.46,127.65,3238.0,117.3857,117.3857,117.0277,117.2021,3238.0
2021-06-04 12:00:00,127.69,127.73,127.6,127.71,2094.0,117.2388,117.2756,117.1562,117.2572,2094.0
2021-06-04 12:30:00,127.76,127.86,127.66,127.81,6935.0,117.3031,117.3949,117.2113,117.349,6935.0
2021-06-04 13:00:00,127.97,128.11,127.91,127.96,3062.0,117.4959,117.6245,117.4408,117.4867,3062.0
2021-06-04 13:30:00,127.94,128.14,127.87,127.87,3692.0,117.4684,117.652,117.4041,117.4041,3692.0
2021-06-04 14:00:00,127.94,128.09,127.89,128.08,7999.0,117.4684,117.6061,117.4225,117.5969,7999.0
2021-06-04 14:30:00,128.09,128.33,127.97,128.25,5185.0,117.6061,117.8265,117.4959,117.753,5185.0
2021-06-04 15:00:00,128.28,128.46,128.26,128.42,6752.0,117.7806,117.9458,117.7622,117.9091,6752.0
2021-06-04 15:30:00,128.45,128.68,128.34,128.56,43117.0,117.9366,118.1478,117.8356,118.0376,43117.0
2021-06-07 09:30:00,128.62,128.93,127.86,127.86,5194.0,118.0927,118.3773,117.3949,117.3949,5194.0
2021-06-07 10:00:00,127.89,128.08,127.44,127.44,4378.0,117.4225,117.5969,117.0093,117.0093,4378.0
2021-06-07 10:30:00,127.25,127.76,127.09,127.35,13663.0,116.8349,117.3031,116.6879,116.9267,13663.0
2021-06-07 11:00:00,127.38,127.5,127.2,127.28,3925.0,116.9542,117.0644,116.7889,116.8624,3925.0
2021-06-07 11:30:00,127.21,127.31,127.02,127.21,3122.0,116.7981,116.8899,116.6237,116.7981,3122.0
2021-06-07 12:00:00,127.29,127.41,127.25,127.41,2700.0,116.8716,116.9818,116.8349,116.9818,2700.0
2021-06-07 12:30:00,127.34,127.56,127.34,127.5,4442.0,116.9175,117.1195,116.9175,117.0644,4442.0
2021-06-07 13:00:00,127.37,127.91,127.27,127.76,6146.0,116.945,117.4408,116.8532,117.3031,6146.0
2021-06-07 13:30:00,127.74,127.84,127.43,127.78,8473.0,117.2847,117.3766,117.0001,117.3215,8473.0
2021-06-07 14:00:00,127.63,127.68,127.35,127.48,3883.0,117.1838,117.2297,116.9267,117.046,3883.0
2021-06-07 14:30:00,127.44,127.63,127.28,127.29,5656.0,117.0093,117.1838,116.8624,116.8716,5656.0
2021-06-07 15:00:00,127.28,127.44,127.13,127.29,4455.0,116.8624,117.0093,116.7247,116.8716,4455.0
2021-06-07 15:30:00,127.23,127.28,126.88,127.23,36273.0,116.8165,116.8624,116.4951,116.8165,36273.0
2021-06-08 09:30:00,126.05,126.17,125.02,125.63,9245.0,115.7331,115.8432,114.7874,115.3474,9245.0
2021-06-08 10:00:00,125.66,126.37,125.36,126.23,2906.0,115.375,116.0269,115.0995,115.8983,2906.0
2021-06-08 10:30:00,126.53,126.85,126.41,126.78,8034.0,116.1738,116.4676,116.0636,116.4033,8034.0
2021-06-08 11:00:00,126.82,126.95,126.25,126.65,4719.0,116.44,116.5594,115.9167,116.284,4719.0
2021-06-08 11:30:00,126.82,127.57,126.77,127.57,6345.0,116.44,117.1287,116.3941,117.1287,6345.0
2021-06-08 12:00:00,127.55,127.78,127.38,127.59,6763.0,117.1103,117.3215,116.9542,117.147,6763.0
2021-06-08 12:30:00,127.64,127.64,127.22,127.28,5295.0,117.1929,117.1929,116.8073,116.8624,5295.0
2021-06-08 13:00:00,127.44,127.55,127.4,127.41,2845.0,117.0093,117.1103,116.9726,116.9818,2845.0
2021-06-08 13:30:00,127.37,127.49,127.32,127.45,3783.0,116.945,117.0552,116.8991,117.0185,3783.0
2021-06-08 14:00:00,127.45,127.64,127.31,127.64,4276.0,117.0185,117.1929,116.8899,117.1929,4276.0
2021-06-08 14:30:00,127.65,127.81,127.55,127.7,6220.0,117.2021,117.349,117.1103,117.248,6220.0
2021-06-08 15:00:00,127.78,127.82,127.54,127.6,3884.0,117.3215,117.3582,117.1011,117.1562,3884.0
2021-06-08 15:30:00,127.57,127.86,127.31,127.37,39871.0,117.1287,117.3949,116.8899,116.945,39871.0
2021-06-09 09:30:00,126.4,127.13,126.25,126.25,7924.0,116.0544,116.7247,115.9167,115.9167,7924.0
2021-06-09 10:00:00,126.25,126.4,125.83,126.09,2777.0,115.9167,116.0544,115.5311,115.7698,2777.0
2021-06-09 10:30:00,126.11,126.49,126.1,126.44,7346.0,115.7882,116.1371,115.779,116.0912,7346.0
2021-06-09 11:00:00,126.58,126.62,126.32,126.32,1906.0,116.2197,116.2564,115.981,115.981,1906.0
2021-06-09 11:30:00,126.22,126.42,126.07,126.14,3067.0,115.8892,116.0728,115.7514,115.8157,3067.0
2021-06-09 12:00:00,126.16,126.28,126.06,126.24,3246.0,115.8341,115.9442,115.7423,115.9075,3246.0
2021-06-09 12:30:00,126.23,126.23,126.06,126.06,2224.0,115.8983,115.8983,115.7423,115.7423,2224.0
2021-06-09 13:00:00,126.08,126.12,126.02,126.08,2300.0,115.7606,115.7973,115.7055,115.7606,2300.0
2021-06-09 13:30:00,126.02,126.06,125.81,125.87,3235.0,115.7055,115.7423,115.5127,115.5678,3235.0
2021-06-09 14:00:00,125.82,125.82,125.58,125.76,2814.0,115.5219,115.5219,115.3015,115.4668,2814.0
2021-06-09 14:30:00,125.71,125.76,125.54,125.54,4558.0,115.4209,115.4668,115.2648,115.2648,4558.0
2021-06-09 15:00:00,125.49,125.65,125.35,125.35,3246.0,115.2189,115.3658,115.0904,115.0904,3246.0
2021-06-09 15:30:00,125.31,125.41,124.78,124.79,27282.0,115.0536,115.1455,114.567,114.5762,27282.0
2021-06-10 09:30:00,125.92,126.29,124.39,124.4,17126.0,115.6137,115.9534,114.2089,114.2181,17126.0
2021-06-10 10:00:00,124.51,124.95,124.18,124.32,4064.0,114.3191,114.7231,114.0161,114.1447,4064.0
2021-06-10 10:30:00,124.13,124.4,123.96,124.17,5330.0,113.9702,114.2181,113.8141,114.0069,5330.0
2021-06-10 11:00:00,124.43,124.56,124.43,124.48,2400.0,114.2457,114.365,114.2457,114.2916,2400.0
2021-06-10 11:30:00,124.45,124.78,124.41,124.69,6977.0,114.264,114.567,114.2273,114.4844,6977.0
2021-06-10 12:00:00,124.75,124.75,124.21,124.5,3146.0,114.5395,114.5395,114.0437,114.3099,3146.0
2021-06-10 12:30:00,124.5,124.61,124.41,124.55,2306.0,114.3099,114.4109,114.2273,114.3558,2306.0
2021-06-10 13:00:00,124.59,124.81,124.59,124.78,4000.0,114.3926,114.5946,114.3926,114.567,4000.0
2021-06-10 13:30:00,124.76,124.95,124.74,124.92,4868.0,114.5487,114.7231,114.5303,114.6956,4868.0
2021-06-10 14:00:00,124.92,124.92,124.41,124.42,2600.0,114.6956,114.6956,114.2273,114.2365,2600.0
2021-06-10 14:30:00,124.49,124.49,124.19,124.35,2940.0,114.3008,114.3008,114.0253,114.1722,2940.0
2021-06-10 15:00:00,124.23,124.23,123.85,123.85,1861.0,114.062,114.062,113.7131,113.7131,1861.0
2021-06-10 15:30:00,123.85,123.97,123.3,123.37,30515.0,113.7131,113.8233,113.2082,113.2724,30515.0
2021-06-11 09:30:00,123.55,124.14,123.55,124.14,3571.0,113.4377,113.9794,113.4377,113.9794,3571.0
2021-06-11 10:00:00,124.1,124.29,123.65,123.84,4403.0,113.9427,114.1171,113.5295,113.704,4403.0
2021-06-11 10:30:00,123.79,124.59,123.79,124.31,5853.0,113.658,114.3926,113.658,114.1355,5853.0
2021-06-11 11:00:00,124.27,124.4,124.02,124.1,5113.0,114.0988,114.2181,113.8692,113.9427,5113.0
2021-06-11 11:30:00,124.31,124.5,124.27,124.49,5110.0,114.1355,114.3099,114.0988,114.3008,5110.0
2021-06-11 12:00:00,124.54,124.55,123.98,124.08,2624.0,114.3467,114.3558,113.8325,113.9243,2624.0
2021-06-11 12:30:00,124.07,124.14,123.89,124.06,3000.0,113.9151,113.9794,113.7499,113.9059,3000.0
2021-06-11 13:00:00,124.15,124.36,124.15,124.32,1984.0,113.9886,114.1814,113.9886,114.1447,1984.0
2021-06-11 13:30:00,124.3,124.33,123.93,124.03,9460.0,114.1263,114.1538,113.7866,113.8784,9460.0
2021-06-11 14:00:00,124.09,124.11,124.02,124.05,3115.0,113.9335,113.9519,113.8692,113.8968,3115.0
2021-06-11 14:30:00,124.06,124.11,123.75,123.8,5576.0,113.9059,113.9519,113.6213,113.6672,5576.0
2021-06-11 15:00:00,123.86,123.87,123.79,123.8,3914.0,113.7223,113.7315,113.658,113.6672,3914.0
2021-06-11 15:30:00,123.81,124.2,123.74,124.19,45215.0,113.6764,114.0345,113.6121,114.0253,45215.0
2021-06-14 09:30:00,123.95,124.22,123.18,123.43,4347.0,113.805,114.0529,113.098,113.3275,4347.0
2021-06-14 10:00:00,123.37,123.42,122.7,123.13,3909.0,113.2724,113.3183,112.6573,113.0521,3909.0
2021-06-14 10:30:00,123.05,123.35,122.9,123.13,3236.0,112.9786,113.2541,112.8409,113.0521,3236.0
2021-06-14 11:00:00,123.1,123.22,122.66,122.68,5218.0,113.0245,113.1347,112.6205,112.6389,5218.0
2021-06-14 11:30:00,122.59,122.7,122.43,122.55,6172.0,112.5563,112.6573,112.4094,112.5195,6172.0
2021-06-14 12:00:00,122.64,122.7,122.37,122.62,8112.0,112.6022,112.6573,112.3543,112.5838,8112.0
2021-06-14 12:30:00,122.65,122.82,122.54,122.82,3618.0,112.6114,112.7674,112.5104,112.7674,3618.0
2021-06-14 13:00:00,122.78,122.86,122.66,122.81,3249.0,112.7307,112.8042,112.6205,112.7583,3249.0
2021-06-14 13:30:00,122.74,122.88,122.51,122.59,5293.0,112.694,112.8225,112.4828,112.5563,5293.0
2021-06-14 14:00:00,122.63,122.65,122.14,122.27,13027.0,112.593,112.6114,112.1431,112.2625,13027.0
2021-06-14 14:30:00,122.33,122.6,122.26,122.5,5894.0,112.3175,112.5654,112.2533,112.4736,5894.0
2021-06-14 15:00:00,122.58,122.72,122.52,122.67,3247.0,112.5471,112.6756,112.492,112.6297,3247.0
2021-06-14 15:30:00,122.68,123.21,122.63,123.2,48617.0,112.6389,113.1255,112.593,113.1163,48617.0
2021-06-15 09:30:00,123.4,124.35,123.17,123.78,6797.0,113.3,114.1722,113.0888,113.6489,6797.0
2021-06-15 10:00:00,123.5,123.57,123.26,123.43,1354.0,113.3918,113.4561,113.1714,113.3275,1354.0
2021-06-15 10:30:00,123.39,123.39,122.8,122.8,15817.0,113.2908,113.2908,112.7491,112.7491,15817.0
2021-06-15 11:00:00,122.74,122.95,122.26,122.54,34060.0,112.694,112.8868,112.2533,112.5104,34060.0
2021-06-15 11:30:00,122.43,122.43,121.8,121.84,5217.0,112.4094,112.4094,111.8309,111.8677,5217.0
2021-06-15 12:00:00,121.83,122.14,121.71,122.14,4093.0,111.8585,112.1431,111.7483,112.1431,4093.0
2021-06-15 12:30:00,122.2,123.13,122.18,123.08,8831.0,112.1982,113.0521,112.1798,113.0062,8831.0
2021-06-15 13:00:00,123.16,123.5,123.0,123.42,9368.0,113.0796,113.3918,112.9327,113.3183,9368.0
2021-06-15 13:30:00,123.39,123.81,123.35,123.72,15940.0,113.2908,113.6764,113.2541,113.5938,15940.0
2021-06-15 14:00:00,123.82,124.18,123.55,124.13,10839.0,113.6856,114.0161,113.4377,113.9702,10839.0
2021-06-15 14:30:00,124.09,124.13,123.84,124.0,12257.0,113.9335,113.9702,113.704,113.8509,12257.0
2021-06-15 15:00:00,124.0,124.12,123.36,123.38,16705.0,113.8509,113.961,113.2632,113.2816,16705.0
2021-06-15 15:30:00,123.47,123.55,123.04,123.33,60730.0,113.3642,113.4377,112.9694,113.2357,60730.0
2021-06-16 09:30:00,122.59,122.87,122.12,122.77,11510.0,112.5563,112.8133,112.1247,112.7215,11510.0
2021-06-16 10:00:00,122.65,122.94,122.4,122.56,10038.0,112.6114,112.8776,112.3818,112.5287,10038.0
2021-06-16 10:30:00,122.64,123.29,122.63,123.02,5514.0,112.6022,113.199,112.593,112.9511,5514.0
2021-06-16 11:00:00,123.12,123.57,123.08,123.57,2958.0,113.0429,113.4561,113.0062,113.4561,2958.0
2021-06-16 11:30:00,123.59,123.8,123.37,123.38,9510.0,113.4744,113.6672,113.2724,113.2816,9510.0
2021-06-16 12:00:00,123.51,123.51,122.95,122.97,3802.0,113.401,113.401,112.8868,112.9052,3802.0
2021-06-16 12:30:00,122.9,122.9,122.43,122.46,6621.0,112.8409,112.8409,112.4094,112.4369,6621.0
2021-06-16 13:00:00,122.55,122.71,122.06,122.07,19916.0,112.5195,112.6664,112.0696,112.0788,19916.0
2021-06-16 13:30:00,121.95,122.54,121.95,122.54,9706.0,111.9686,112.5104,111.9686,112.5104,9706.0
2021-06-16 14:00:00,122.39,123.34,122.0,123.0,23811.0,112.3726,113.2449,112.0146,112.9327,23811.0
2021-06-16 14:30:00,122.95,123.08,122.65,122.95,12296.0,112.8868,113.0062,112.6114,112.8868,12296.0
2021-06-16 15:00:00,122.83,123.22,122.7,122.84,14270.0,112.7766,113.1347,112.6573,112.7858,14270.0
2021-06-16 15:30:00,122.83,122.84,121.9,122.0,81913.0,112.7766,112.7858,111.9227,112.0146,81913.0
2021-06-17 09:30:00,122.22,122.49,120.99,121.02,9828.0,112.2165,112.4644,111.0872,111.1148,9828.0
2021-06-17 10:00:00,121.35,121.35,120.31,120.72,8297.0,111.4178,111.4178,110.4629,110.8393,8297.0
2021-06-17 10:30:00,120.65,120.99,120.42,120.54,15803.0,110.775,111.0872,110.5639,110.6741,15803.0
2021-06-17 11:00:00,120.45,120.45,119.0,119.02,7922.0,110.5914,110.5914,109.2601,109.2785,7922.0
2021-06-17 11:30:00,119.06,119.59,118.1,118.19,41888.0,109.3152,109.8018,108.4338,108.5164,41888.0
2021-06-17 12:00:00,118.24,118.27,117.08,117.25,25923.0,108.5623,108.5898,107.4972,107.6533,25923.0
2021-06-17 12:30:00,117.18,117.37,116.83,117.06,17499.0,107.5891,107.7635,107.2677,107.4789,17499.0
2021-06-17 13:00:00,117.0,117.85,117.0,117.76,12765.0,107.4238,108.2042,107.4238,108.1216,12765.0
2021-06-17 13:30:00,117.71,117.94,117.26,117.26,6904.0,108.0757,108.2869,107.6625,107.6625,6904.0
2021-06-17 14:00:00,117.23,117.6,117.1,117.1,14352.0,107.635,107.9747,107.5156,107.5156,14352.0
2021-06-17 14:30:00,117.02,117.09,116.28,116.42,29439.0,107.4422,107.5064,106.7627,106.8913,29439.0
2021-06-17 15:00:00,116.44,116.77,116.27,116.72,16591.0,106.9096,107.2126,106.7535,107.1667,16591.0
2021-06-17 15:30:00,116.8,116.91,115.83,115.99,86710.0,107.2402,107.3412,106.3496,106.4965,86710.0
2021-06-18 09:30:00,114.09,114.66,113.53,114.39,92145.0,104.752,105.2753,104.2378,105.0274,92145.0
2021-06-18 10:00:00,114.46,114.71,114.12,114.48,24168.0,105.0917,105.3212,104.7795,105.1101,24168.0
2021-06-18 10:30:00,114.4,114.4,113.34,113.42,31427.0,105.0366,105.0366,104.0634,104.1368,31427.0
2021-06-18 11:00:00,113.55,114.43,113.24,113.97,9265.0,104.2562,105.0641,103.9715,104.6418,9265.0
2021-06-18 11:30:00,113.97,114.53,113.85,113.93,5759.0,104.6418,105.156,104.5316,104.6051,5759.0
2021-06-18 12:00:00,113.82,113.86,113.71,113.86,2399.0,104.5041,104.5408,104.4031,104.5408,2399.0
2021-06-18 12:30:00,113.85,113.87,113.31,113.34,9745.0,104.5316,104.55,104.0358,104.0634,9745.0
2021-06-18 13:00:00,113.38,113.4,113.18,113.26,5872.0,104.1001,104.1184,103.9165,103.9899,5872.0
2021-06-18 13:30:00,113.19,113.23,112.85,113.03,4745.0,103.9256,103.9624,103.6135,103.7787,4745.0
2021-06-18 14:00:00,113.06,113.39,112.92,113.28,5223.0,103.8063,104.1093,103.6777,104.0083,5223.0
2021-06-18 14:30:00,113.29,113.33,112.44,112.46,9677.0,104.0175,104.0542,103.237,103.2554,9677.0
2021-06-18 15:00:00,112.52,113.3,112.44,112.95,11116.0,103.3105,104.0266,103.237,103.7053,11116.0
2021-06-18 15:30:00,112.93,113.19,112.52,112.6,54878.0,103.6869,103.9256,103.3105,103.3839,54878.0
2021-06-21 09:30:00,113.48,114.73,112.99,114.16,22221.0,104.1919,105.3396,103.742,104.8162,22221.0
2021-06-21 10:00:00,114.29,115.48,114.28,115.41,5816.0,104.9356,106.0282,104.9264,105.9639,5816.0
2021-06-21 10:30:00,115.48,115.61,115.09,115.35,9888.0,106.0282,106.1476,105.6701,105.9088,9888.0
2021-06-21 11:00:00,115.35,115.36,114.39,114.84,14251.0,105.9088,105.918,105.0274,105.4406,14251.0
2021-06-21 11:30:00,114.87,115.45,114.87,115.26,5754.0,105.4681,106.0007,105.4681,105.8262,5754.0
2021-06-21 12:00:00,115.08,115.21,114.89,114.95,6335.0,105.6609,105.7803,105.4865,105.5416,6335.0
2021-06-21 12:30:00,114.89,114.95,114.75,114.92,5278.0,105.4865,105.5416,105.358,105.514,5278.0
2021-06-21 13:00:00,115.01,115.17,114.92,115.15,5207.0,105.5967,105.7436,105.514,105.7252,5207.0
2021-06-21 13:30:00,115.22,115.62,115.13,115.59,5905.0,105.7895,106.1567,105.7069,106.1292,5905.0
2021-06-21 14:00:00,115.63,115.63,115.34,115.42,3718.0,106.1659,106.1659,105.8997,105.9731,3718.0
2021-06-21 14:30:00,115.31,115.52,115.18,115.52,12065.0,105.8721,106.0649,105.7528,106.0649,12065.0
2021-06-21 15:00:00,115.48,115.74,115.44,115.57,15249.0,106.0282,106.2669,105.9915,106.1108,15249.0
2021-06-21 15:30:00,115.57,115.93,115.4,115.79,41600.0,106.1108,106.4414,105.9548,106.3128,41600.0
2021-06-22 09:30:00,115.76,116.02,114.73,115.09,13345.0,106.2853,106.524,105.3396,105.6701,13345.0
2021-06-22 10:00:00,115.22,115.74,115.13,115.56,6796.0,105.7895,106.2669,105.7069,106.1017,6796.0
2021-06-22 10:30:00,115.4,116.29,115.3,116.22,4491.0,105.9548,106.7719,105.8629,106.7076,4491.0
2021-06-22 11:00:00,116.15,116.64,116.07,116.34,7578.0,106.6434,107.0933,106.5699,106.8178,7578.0
2021-06-22 11:30:00,116.34,116.39,115.82,116.09,7944.0,106.8178,106.8637,106.3404,106.5883,7944.0
2021-06-22 12:00:00,116.15,116.4,115.71,115.97,8750.0,106.6434,106.8729,106.2394,106.4781,8750.0
2021-06-22 12:30:00,115.99,116.09,115.82,115.82,8101.0,106.4965,106.5883,106.3404,106.3404,8101.0
2021-06-22 13:00:00,116.07,116.26,116.03,116.2,6228.0,106.5699,106.7444,106.5332,106.6893,6228.0
2021-06-22 13:30:00,116.08,116.43,115.94,116.41,5751.0,106.5791,106.9004,106.4506,106.8821,5751.0
2021-06-22 14:00:00,116.33,116.33,115.86,116.25,7985.0,106.8086,106.8086,106.3771,106.7352,7985.0
2021-06-22 14:30:00,116.32,116.67,116.28,116.56,6460.0,106.7995,107.1208,106.7627,107.0198,6460.0
2021-06-22 15:00:00,116.76,116.96,116.54,116.83,10405.0,107.2034,107.3871,107.0014,107.2677,10405.0
2021-06-22 15:30:00,116.87,116.99,116.1,116.13,47432.0,107.3044,107.4146,106.5975,106.625,47432.0
2021-06-23 09:30:00,116.19,116.45,115.99,116.31,7584.0,106.6801,106.9188,106.4965,106.7903,7584.0
2021-06-23 10:00:00,116.37,116.55,116.16,116.16,4175.0,106.8454,107.0106,106.6525,106.6525,4175.0
2021-06-23 10:30:00,116.4,116.86,116.04,116.68,19977.0,106.8729,107.2953,106.5424,107.13,19977.0
2021-06-23 11:00:00,116.84,116.95,116.15,116.25,6417.0,107.2769,107.3779,106.6434,106.7352,6417.0
2021-06-23 11:30:00,116.11,116.26,116.06,116.22,6585.0,106.6066,106.7444,106.5607,106.7076,6585.0
2021-06-23 12:00:00,116.25,116.43,116.17,116.39,4053.0,106.7352,106.9004,106.6617,106.8637,4053.0
2021-06-23 12:30:00,116.4,116.47,116.28,116.42,3600.0,106.8729,106.9372,106.7627,106.8913,3600.0
2021-06-23 13:00:00,116.4,116.49,116.27,116.32,4144.0,106.8729,106.9555,106.7535,106.7995,4144.0
2021-06-23 13:30:00,116.34,116.48,116.09,116.42,3529.0,106.8178,106.9464,106.5883,106.8913,3529.0
2021-06-23 14:00:00,116.37,116.72,116.35,116.57,7879.0,106.8454,107.1667,106.827,107.029,7879.0
2021-06-23 14:30:00,116.59,116.59,116.15,116.39,5061.0,107.0474,107.0474,106.6434,106.8637,5061.0
2021-06-23 15:00:00,116.36,116.51,116.15,116.17,12064.0,106.8362,106.9739,106.6434,106.6617,12064.0
2021-06-23 15:30:00,116.15,116.23,115.56,115.73,69288.0,106.6434,106.7168,106.1017,106.2577,69288.0
2021-06-24 09:30:00,116.14,117.08,115.1,116.03,15073.0,106.6342,107.4972,105.6793,106.5332,15073.0
2021-06-24 10:00:00,115.91,116.15,115.76,115.96,16364.0,106.423,106.6434,106.2853,106.4689,16364.0
2021-06-24 10:30:00,115.97,115.97,115.43,115.62,15884.0,106.4781,106.4781,105.9823,106.1567,15884.0
2021-06-24 11:00:00,115.72,116.23,115.69,116.09,11446.0,106.2486,106.7168,106.221,106.5883,11446.0
2021-06-24 11:30:00,116.0,116.12,115.84,115.91,9009.0,106.5056,106.6158,106.3587,106.423,9009.0
2021-06-24 12:00:00,115.77,115.96,115.5,115.85,9950.0,106.2945,106.4689,106.0466,106.3679,9950.0
2021-06-24 12:30:00,115.82,116.44,115.76,116.3,11841.0,106.3404,106.9096,106.2853,106.7811,11841.0
2021-06-24 13:00:00,116.44,116.61,116.03,116.03,11997.0,106.9096,107.0657,106.5332,106.5332,11997.0
2021-06-24 13:30:00,116.17,116.63,116.04,116.57,11151.0,106.6617,107.0841,106.5424,107.029,11151.0
2021-06-24 14:00:00,116.66,116.78,116.49,116.65,11293.0,107.1116,107.2218,106.9555,107.1024,11293.0
2021-06-24 14:30:00,116.75,116.83,116.52,116.83,11385.0,107.1943,107.2677,106.9831,107.2677,11385.0
2021-06-24 15:00:00,116.83,117.02,116.66,116.87,14265.0,107.2677,107.4422,107.1116,107.3044,14265.0
2021-06-24 15:30:00,116.91,117.23,116.54,117.03,75044.0,107.3412,107.635,107.0014,107.4513,75044.0
2021-06-25 09:30:00,118.02,119.56,117.84,119.33,12040.0,108.3603,109.7743,108.195,109.5631,12040.0
2021-06-25 10:00:00,119.13,119.35,118.34,118.52,27629.0,109.3795,109.5815,108.6541,108.8194,27629.0
2021-06-25 10:30:00,118.34,118.69,118.17,118.59,20171.0,108.6541,108.9755,108.498,108.8837,20171.0
2021-06-25 11:00:00,118.55,118.92,118.51,118.78,12325.0,108.8469,109.1866,108.8102,109.0581,12325.0
2021-06-25 11:30:00,118.78,119.08,118.47,119.08,14899.0,109.0581,109.3336,108.7735,109.3336,14899.0
2021-06-25 12:00:00,119.1,119.23,118.65,118.68,7628.0,109.3519,109.4713,108.9387,108.9663,7628.0
2021-06-25 12:30:00,118.64,119.05,118.64,118.97,13961.0,108.9296,109.306,108.9296,109.2326,13961.0
2021-06-25 13:00:00,118.9,119.11,118.67,119.05,13374.0,109.1683,109.3611,108.9571,109.306,13374.0
2021-06-25 13:30:00,119.11,119.62,119.11,119.5,12027.0,109.3611,109.8294,109.3611,109.7192,12027.0
2021-06-25 14:00:00,119.5,120.18,119.15,120.17,31160.0,109.7192,110.3435,109.3978,110.3343,31160.0
2021-06-25 14:30:00,120.11,120.18,119.66,119.76,38298.0,110.2792,110.3435,109.8661,109.9579,38298.0
2021-06-25 15:00:00,119.76,119.97,119.65,119.71,34278.0,109.9579,110.1507,109.8569,109.912,34278.0
2021-06-25 15:30:00,119.66,119.85,119.26,119.58,152082.0,109.8661,110.0405,109.4988,109.7926,152082.0
2021-06-28 09:30:00,118.79,118.79,116.36,116.57,18333.0,109.0673,109.0673,106.8362,107.029,18333.0
2021-06-28 10:00:00,116.58,116.58,115.67,116.18,8844.0,107.0382,107.0382,106.2027,106.6709,8844.0
2021-06-28 10:30:00,116.08,116.65,116.08,116.26,19604.0,106.5791,107.1024,106.5791,106.7444,19604.0
2021-06-28 11:00:00,116.23,116.42,115.63,115.8,54502.0,106.7168,106.8913,106.1659,106.322,54502.0
2021-06-28 11:30:00,115.74,115.84,115.35,115.68,54897.0,106.2669,106.3587,105.9088,106.2118,54897.0
2021-06-28 12:00:00,115.69,115.95,115.51,115.61,27475.0,106.221,106.4597,106.0557,106.1476,27475.0
2021-06-28 12:30:00,115.7,116.02,115.66,115.73,14431.0,106.2302,106.524,106.1935,106.2577,14431.0
2021-06-28 13:00:00,115.75,115.81,115.53,115.81,20341.0,106.2761,106.3312,106.0741,106.3312,20341.0
2021-06-28 13:30:00,115.81,116.4,115.81,116.32,21077.0,106.3312,106.8729,106.3312,106.7995,21077.0
2021-06-28 14:00:00,116.34,116.55,116.21,116.52,15366.0,106.8178,107.0106,106.6985,106.9831,15366.0
2021-06-28 14:30:00,116.58,116.59,115.9,115.96,20091.0,107.0382,107.0474,106.4138,106.4689,20091.0
2021-06-28 15:00:00,115.97,115.98,115.74,115.84,18785.0,106.4781,106.4873,106.2669,106.3587,18785.0
2021-06-28 15:30:00,115.84,116.0,115.65,115.98,95822.0,106.3587,106.5056,106.1843,106.4873,95822.0
2021-06-29 09:30:00,116.75,116.96,114.49,114.53,25467.0,107.1943,107.3871,105.1192,105.156,25467.0
2021-06-29 10:00:00,114.78,114.96,114.25,114.77,16935.0,105.3855,105.5508,104.8989,105.3763,16935.0
2021-06-29 10:30:00,115.0,115.01,114.34,114.59,22937.0,105.5875,105.5967,104.9815,105.211,22937.0
2021-06-29 11:00:00,114.66,114.93,114.38,114.62,41702.0,105.2753,105.5232,105.0182,105.2386,41702.0
2021-06-29 11:30:00,114.63,115.13,114.63,115.04,21804.0,105.2478,105.7069,105.2478,105.6242,21804.0
2021-06-29 12:00:00,115.14,115.14,114.0,114.11,25099.0,105.716,105.716,104.6693,104.7703,25099.0
2021-06-29 12:30:00,113.96,114.1,113.64,113.77,15883.0,104.6326,104.7612,104.3388,104.4582,15883.0
2021-06-29 13:00:00,113.86,113.86,113.51,113.7,13825.0,104.5408,104.5408,104.2194,104.3939,13825.0
2021-06-29 13:30:00,113.63,113.97,113.43,113.68,15529.0,104.3296,104.6418,104.146,104.3755,15529.0
2021-06-29 14:00:00,113.71,114.15,113.52,113.9,35211.0,104.4031,104.8071,104.2286,104.5775,35211.0
2021-06-29 14:30:00,113.85,114.09,113.53,113.95,41192.0,104.5316,104.752,104.2378,104.6234,41192.0
2021-06-29 15:00:00,114.09,114.35,113.75,113.75,28407.0,104.752,104.9907,104.4398,104.4398,28407.0
2021-06-29 15:30:00,113.65,113.8,113.33,113.35,126986.0,104.348,104.4857,104.0542,104.0725,126986.0
2021-06-30 09:30:00,112.9,113.29,111.69,113.0,45675.0,103.6594,104.0175,102.5484,103.7512,45675.0
2021-06-30 10:00:00,112.81,114.45,112.76,114.33,52350.0,103.5767,105.0825,103.5308,104.9723,52350.0
2021-06-30 10:30:00,114.24,114.51,113.61,114.07,46705.0,104.8897,105.1376,104.3113,104.7336,46705.0
2021-06-30 11:00:00,114.16,114.16,113.3,113.65,38351.0,104.8162,104.8162,104.0266,104.348,38351.0
2021-06-30 11:30:00,113.73,114.06,113.39,113.67,26570.0,104.4214,104.7244,104.1093,104.3663,26570.0
2021-06-30 12:00:00,113.66,113.81,113.41,113.63,19384.0,104.3572,104.4949,104.1276,104.3296,19384.0
2021-06-30 12:30:00,113.63,114.43,113.53,113.65,23004.0,104.3296,105.0641,104.2378,104.348,23004.0
2021-06-30 13:00:00,113.75,114.13,113.63,113.71,26692.0,104.4398,104.7887,104.3296,104.4031,26692.0
2021-06-30 13:30:00,113.7,114.08,113.44,113.8,21439.0,104.3939,104.7428,104.1552,104.4857,21439.0
2021-06-30 14:00:00,113.68,114.04,113.46,113.89,12536.0,104.3755,104.7061,104.1735,104.5683,12536.0
2021-06-30 14:30:00,113.84,114.08,113.7,113.99,11012.0,104.5224,104.7428,104.3939,104.6602,11012.0
2021-06-30 15:00:00,113.89,114.17,113.85,113.85,16076.0,104.5683,104.8254,104.5316,104.5316,16076.0
2021-06-30 15:30:00,113.83,114.08,113.63,114.0,121900.0,104.5133,104.7428,104.3296,104.6693,121900.0
2021-07-01 09:30:00,114.83,114.95,113.7,114.93,20308.0,105.4314,105.5416,104.3939,105.5232,20308.0
2021-07-01 10:00:00,114.54,115.93,114.54,115.21,14283.0,105.1651,106.4414,105.1651,105.7803,14283.0
2021-07-01 10:30:00,115.11,115.75,114.77,115.35,17434.0,105.6885,106.2761,105.3763,105.9088,17434.0
2021-07-01 11:00:00,115.39,115.91,115.39,115.91,16795.0,105.9456,106.423,105.9456,106.423,16795.0
2021-07-01 11:30:00,115.87,115.92,115.3,115.3,7818.0,106.3863,106.4322,105.8629,105.8629,7818.0
2021-07-01 12:00:00,115.5,115.62,115.25,115.51,11397.0,106.0466,106.1567,105.817,106.0557,11397.0
2021-07-01 12:30:00,115.6,115.85,115.57,115.76,8296.0,106.1384,106.3679,106.1108,106.2853,8296.0
2021-07-01 13:00:00,115.76,115.94,115.6,115.94,10359.0,106.2853,106.4506,106.1384,106.4506,10359.0
2021-07-01 13:30:00,115.91,115.99,115.67,115.93,12677.0,106.423,106.4965,106.2027,106.4414,12677.0
2021-07-01 14:00:00,116.0,116.0,115.61,115.72,38450.0,106.5056,106.5056,106.1476,106.2486,38450.0
2021-07-01 14:30:00,115.79,115.97,115.59,115.65,12918.0,106.3128,106.4781,106.1292,106.1843,12918.0
2021-07-01 15:00:00,115.69,115.72,115.55,115.72,49801.0,106.221,106.2486,106.0925,106.2486,49801.0
2021-07-01 15:30:00,115.72,116.12,115.55,115.97,96265.0,106.2486,106.6158,106.0925,106.4781,96265.0
2021-07-02 09:30:00,116.0,116.41,115.02,115.41,3973.0,106.5056,106.8821,105.6059,105.9639,3973.0
2021-07-02 10:00:00,115.31,115.31,114.51,114.97,4174.0,105.8721,105.8721,105.1376,105.5599,4174.0
2021-07-02 10:30:00,115.21,115.51,115.01,115.09,5759.0,105.7803,106.0557,105.5967,105.6701,5759.0
2021-07-02 11:00:00,115.06,115.4,114.97,115.39,4521.0,105.6426,105.9548,105.5599,105.9456,4521.0
2021-07-02 11:30:00,115.38,115.42,114.84,114.98,7819.0,105.9364,105.9731,105.4406,105.5691,7819.0
2021-07-02 12:00:00,114.95,115.01,114.64,114.96,4808.0,105.5416,105.5967,105.257,105.5508,4808.0
2021-07-02 12:30:00,114.91,115.24,114.88,115.22,3500.0,105.5049,105.8078,105.4773,105.7895,3500.0
2021-07-02 13:00:00,115.27,115.39,115.27,115.32,2400.0,105.8354,105.9456,105.8354,105.8813,2400.0
2021-07-02 13:30:00,115.31,115.36,115.24,115.31,5175.0,105.8721,105.918,105.8078,105.8721,5175.0
2021-07-02 14:00:00,115.31,115.39,115.23,115.31,5646.0,105.8721,105.9456,105.7987,105.8721,5646.0
2021-07-02 14:30:00,115.28,115.35,115.1,115.21,5950.0,105.8446,105.9088,105.6793,105.7803,5950.0
2021-07-02 15:00:00,115.24,115.31,115.09,115.12,8911.0,105.8078,105.8721,105.6701,105.6977,8911.0
2021-07-02 15:30:00,115.14,115.2,114.74,114.92,51498.0,105.716,105.7711,105.3488,105.514,51498.0
2021-07-06 09:30:00,114.02,114.81,113.67,113.89,24278.0,104.6877,105.413,104.3663,104.5683,24278.0
2021-07-06 10:00:00,113.81,113.81,112.49,113.25,21539.0,104.4949,104.4949,103.2829,103.9807,21539.0
2021-07-06 10:30:00,113.07,113.38,112.48,112.56,13504.0,103.8155,104.1001,103.2737,103.3472,13504.0
2021-07-06 11:00:00,112.54,113.14,112.42,113.05,17697.0,103.3288,103.8797,103.2187,103.7971,17697.0
2021-07-06 11:30:00,113.05,113.47,112.98,113.34,9007.0,103.7971,104.1827,103.7328,104.0634,9007.0
2021-07-06 12:00:00,113.39,113.69,113.18,113.18,21210.0,104.1093,104.3847,103.9165,103.9165,21210.0
2021-07-06 12:30:00,113.22,113.43,112.99,113.31,12721.0,103.9532,104.146,103.742,104.0358,12721.0
2021-07-06 13:00:00,113.41,113.82,113.31,113.65,6777.0,104.1276,104.5041,104.0358,104.348,6777.0
2021-07-06 13:30:00,113.6,113.89,113.6,113.81,9528.0,104.3021,104.5683,104.3021,104.4949,9528.0
2021-07-06 14:00:00,113.87,113.95,113.67,113.92,7484.0,104.55,104.6234,104.3663,104.5959,7484.0
2021-07-06 14:30:00,113.91,114.12,113.9,113.97,4900.0,104.5867,104.7795,104.5775,104.6418,4900.0
2021-07-06 15:00:00,113.96,114.02,113.57,113.76,23774.0,104.6326,104.6877,104.2745,104.449,23774.0
2021-07-06 15:30:00,113.79,114.06,113.61,113.65,60424.0,104.4765,104.7244,104.3113,104.348,60424.0
2021-07-07 09:30:00,112.46,113.28,112.04,112.21,12439.0,103.2554,104.0083,102.8698,103.0258,12439.0
2021-07-07 10:00:00,112.37,112.75,112.12,112.12,5413.0,103.1728,103.5216,102.9432,102.9432,5413.0
2021-07-07 10:30:00,112.1,112.4,111.63,112.26,7330.0,102.9248,103.2003,102.4933,103.0718,7330.0
2021-07-07 11:00:00,112.09,112.97,112.08,112.97,12291.0,102.9157,103.7236,102.9065,103.7236,12291.0
2021-07-07 11:30:00,112.98,113.37,112.55,112.55,4528.0,103.7328,104.0909,103.338,103.338,4528.0
2021-07-07 12:00:00,112.55,112.82,112.54,112.69,2013.0,103.338,103.5859,103.3288,103.4666,2013.0
2021-07-07 12:30:00,112.75,112.75,112.31,112.53,6084.0,103.5216,103.5216,103.1177,103.3197,6084.0
2021-07-07 13:00:00,112.58,112.73,112.36,112.37,6562.0,103.3656,103.5033,103.1636,103.1728,6562.0
2021-07-07 13:30:00,112.37,112.77,112.33,112.46,7081.0,103.1728,103.54,103.136,103.2554,7081.0
2021-07-07 14:00:00,112.47,112.85,112.46,112.75,11851.0,103.2646,103.6135,103.2554,103.5216,11851.0
2021-07-07 14:30:00,112.76,112.95,112.68,112.91,12794.0,103.5308,103.7053,103.4574,103.6686,12794.0
2021-07-07 15:00:00,112.91,112.99,112.76,112.94,27610.0,103.6686,103.742,103.5308,103.6961,27610.0
2021-07-07 15:30:00,112.94,113.21,112.8,113.02,65336.0,103.6961,103.944,103.5676,103.7695,65336.0
2021-07-08 09:30:00,110.99,111.43,109.43,110.44,17055.0,101.9057,102.3097,100.4734,101.4007,17055.0
2021-07-08 10:00:00,110.28,110.45,109.46,110.11,9762.0,101.2538,101.4099,100.5009,101.0977,9762.0
2021-07-08 10:30:00,110.17,110.32,109.77,110.03,5824.0,101.1528,101.2905,100.7856,101.0243,5824.0
2021-07-08 11:00:00,110.14,110.96,110.14,110.91,19118.0,101.1253,101.8782,101.1253,101.8322,19118.0
2021-07-08 11:30:00,110.91,111.11,110.58,111.11,12259.0,101.8322,102.0159,101.5293,102.0159,12259.0
2021-07-08 12:00:00,111.02,111.13,110.76,110.95,4079.0,101.9332,102.0342,101.6945,101.869,4079.0
2021-07-08 12:30:00,111.07,111.07,110.73,111.01,7223.0,101.9792,101.9792,101.667,101.9241,7223.0
2021-07-08 13:00:00,110.88,110.91,109.81,110.01,3960.0,101.8047,101.8322,100.8223,101.0059,3960.0
2021-07-08 13:30:00,109.99,110.11,109.59,109.73,6710.0,100.9875,101.0977,100.6203,100.7488,6710.0
2021-07-08 14:00:00,109.64,109.65,109.1,109.1,7923.0,100.6662,100.6754,100.1704,100.1704,7923.0
2021-07-08 14:30:00,109.07,109.17,108.72,109.07,6935.0,100.1428,100.2347,99.8215,100.1428,6935.0
2021-07-08 15:00:00,108.91,109.16,108.46,108.59,18620.0,99.9959,100.2255,99.5828,99.7021,18620.0
2021-07-08 15:30:00,108.64,108.85,108.07,108.82,67205.0,99.748,99.9409,99.2247,99.9133,67205.0
2021-07-09 09:30:00,110.86,111.17,109.78,110.99,10435.0,101.7863,102.071,100.7947,101.9057,10435.0
2021-07-09 10:00:00,111.06,111.68,111.06,111.62,6664.0,101.97,102.5392,101.97,102.4841,6664.0
2021-07-09 10:30:00,111.72,111.82,110.81,111.02,20428.0,102.576,102.6678,101.7404,101.9332,20428.0
2021-07-09 11:00:00,111.04,111.66,110.95,111.56,6867.0,101.9516,102.5209,101.869,102.429,6867.0
2021-07-09 11:30:00,111.58,112.19,111.58,111.83,9304.0,102.4474,103.0075,102.4474,102.6769,9304.0
2021-07-09 12:00:00,111.77,112.13,111.77,111.84,13898.0,102.6219,102.9524,102.6219,102.6861,13898.0
2021-07-09 12:30:00,111.82,112.17,111.82,112.15,4748.0,102.6678,102.9891,102.6678,102.9708,4748.0
2021-07-09 13:00:00,112.09,112.34,112.0,112.12,7948.0,102.9157,103.1452,102.833,102.9432,7948.0
2021-07-09 13:30:00,112.22,112.48,112.05,112.37,10415.0,103.035,103.2737,102.8789,103.1728,10415.0
2021-07-09 14:00:00,112.32,112.58,112.26,112.36,7836.0,103.1268,103.3656,103.0718,103.1636,7836.0
2021-07-09 14:30:00,112.33,112.52,112.21,112.5,9526.0,103.136,103.3105,103.0258,103.2921,9526.0
2021-07-09 15:00:00,112.52,112.75,112.37,112.58,11355.0,103.3105,103.5216,103.1728,103.3656,11355.0
2021-07-09 15:30:00,112.56,112.98,112.44,112.9,85793.0,103.3472,103.7328,103.237,103.6594,85793.0
2021-07-12 09:30:00,113.62,114.06,111.96,113.93,15424.0,104.3204,104.7244,102.7963,104.6051,15424.0
2021-07-12 10:00:00,114.12,115.46,114.12,115.42,11604.0,104.7795,106.0098,104.7795,105.9731,11604.0
2021-07-12 10:30:00,115.47,115.76,115.22,115.46,17364.0,106.019,106.2853,105.7895,106.0098,17364.0
2021-07-12 11:00:00,115.5,115.9,115.41,115.86,25958.0,106.0466,106.4138,105.9639,106.3771,25958.0
2021-07-12 11:30:00,115.9,116.47,115.67,116.47,8378.0,106.4138,106.9372,106.2027,106.9372,8378.0
2021-07-12 12:00:00,116.38,116.44,115.8,115.89,3355.0,106.8545,106.9096,106.322,106.4046,3355.0
2021-07-12 12:30:00,115.97,116.15,115.88,116.11,4175.0,106.4781,106.6434,106.3955,106.6066,4175.0
2021-07-12 13:00:00,116.18,116.32,115.87,116.3,5487.0,106.6709,106.7995,106.3863,106.7811,5487.0
2021-07-12 13:30:00,116.25,116.33,116.02,116.11,8447.0,106.7352,106.8086,106.524,106.6066,8447.0
2021-07-12 14:00:00,116.07,116.31,115.83,116.31,5417.0,106.5699,106.7903,106.3496,106.7903,5417.0
2021-07-12 14:30:00,116.32,116.5,116.09,116.5,15667.0,106.7995,106.9647,106.5883,106.9647,15667.0
2021-07-12 15:00:00,116.43,116.59,115.99,116.39,28239.0,106.9004,107.0474,106.4965,106.8637,28239.0
2021-07-12 15:30:00,116.33,116.64,116.16,116.33,43381.0,106.8086,107.0933,106.6525,106.8086,43381.0
2021-07-13 09:30:00,115.55,116.44,115.21,115.58,21513.0,106.0925,106.9096,105.7803,106.12,21513.0
2021-07-13 10:00:00,115.49,115.49,114.84,114.84,3093.0,106.0374,106.0374,105.4406,105.4406,3093.0
2021-07-13 10:30:00,114.95,115.26,114.48,114.83,7656.0,105.5416,105.8262,105.1101,105.4314,7656.0
2021-07-13 11:00:00,114.71,114.82,114.28,114.28,17772.0,105.3212,105.4222,104.9264,104.9264,17772.0
2021-07-13 11:30:00,114.14,114.56,114.11,114.55,5053.0,104.7979,105.1835,104.7703,105.1743,5053.0
2021-07-13 12:00:00,114.63,114.74,114.3,114.39,2705.0,105.2478,105.3488,104.9448,105.0274,2705.0
2021-07-13 12:30:00,114.43,114.46,114.18,114.18,8528.0,105.0641,105.0917,104.8346,104.8346,8528.0
2021-07-13 13:00:00,114.23,114.69,114.23,114.55,4874.0,104.8805,105.3029,104.8805,105.1743,4874.0
2021-07-13 13:30:00,114.63,115.02,114.53,115.02,5089.0,105.2478,105.6059,105.156,105.6059,5089.0
2021-07-13 14:00:00,114.95,115.03,114.6,114.66,12662.0,105.5416,105.615,105.2202,105.2753,12662.0
2021-07-13 14:30:00,114.49,114.53,114.36,114.4,4838.0,105.1192,105.156,104.9999,105.0366,4838.0
2021-07-13 15:00:00,114.34,114.58,114.17,114.42,7550.0,104.9815,105.2019,104.8254,105.055,7550.0
2021-07-13 15:30:00,114.4,114.59,114.11,114.12,54429.0,105.0366,105.211,104.7703,104.7795,54429.0
2021-07-14 09:30:00,114.49,116.09,114.16,114.22,7064.0,105.1192,106.5883,104.8162,104.8713,7064.0
2021-07-14 10:00:00,113.92,114.38,113.86,113.98,4634.0,104.5959,105.0182,104.5408,104.651,4634.0
2021-07-14 10:30:00,113.83,113.98,113.42,113.67,3156.0,104.5133,104.651,104.1368,104.3663,3156.0
2021-07-14 11:00:00,113.44,113.44,112.83,112.83,5272.0,104.1552,104.1552,103.5951,103.5951,5272.0
2021-07-14 11:30:00,112.97,113.2,112.47,112.69,5174.0,103.7236,103.9348,103.2646,103.4666,5174.0
2021-07-14 12:00:00,113.21,113.21,112.83,112.83,2480.0,103.944,103.944,103.5951,103.5951,2480.0
2021-07-14 12:30:00,113.07,113.35,112.99,113.17,5164.0,103.8155,104.0725,103.742,103.9073,5164.0
2021-07-14 13:00:00,113.08,113.1,112.81,113.07,2561.0,103.8246,103.843,103.5767,103.8155,2561.0
2021-07-14 13:30:00,113.2,113.29,113.07,113.18,4413.0,103.9348,104.0175,103.8155,103.9165,4413.0
2021-07-14 14:00:00,113.13,113.29,113.0,113.17,9061.0,103.8705,104.0175,103.7512,103.9073,9061.0
2021-07-14 14:30:00,113.17,113.73,113.13,113.61,15115.0,103.9073,104.4214,103.8705,104.3113,15115.0
2021-07-14 15:00:00,113.65,113.81,113.41,113.47,9579.0,104.348,104.4949,104.1276,104.1827,9579.0
2021-07-14 15:30:00,113.4,113.64,113.19,113.42,28627.0,104.1184,104.3388,103.9256,104.1368,28627.0
2021-07-15 09:30:00,111.88,112.88,111.88,112.6,10633.0,102.7229,103.641,102.7229,103.3839,10633.0
2021-07-15 10:00:00,112.6,113.04,112.58,113.04,7419.0,103.3839,103.7879,103.3656,103.7879,7419.0
2021-07-15 10:30:00,113.15,113.77,112.9,113.77,12627.0,103.8889,104.4582,103.6594,104.4582,12627.0
2021-07-15 11:00:00,113.72,113.78,113.24,113.29,7035.0,104.4123,104.4673,103.9715,104.0175,7035.0
2021-07-15 11:30:00,113.29,114.16,113.29,114.06,3995.0,104.0175,104.8162,104.0175,104.7244,3995.0
2021-07-15 12:00:00,114.11,114.13,113.55,113.61,6482.0,104.7703,104.7887,104.2562,104.3113,6482.0
2021-07-15 12:30:00,113.47,113.79,113.2,113.22,16517.0,104.1827,104.4765,103.9348,103.9532,16517.0
2021-07-15 13:00:00,113.17,113.27,112.81,112.95,6294.0,103.9073,103.9991,103.5767,103.7053,6294.0
2021-07-15 13:30:00,112.9,113.05,112.66,112.82,14936.0,103.6594,103.7971,103.439,103.5859,14936.0
2021-07-15 14:00:00,113.0,113.09,112.33,112.83,41677.0,103.7512,103.8338,103.136,103.5951,41677.0
2021-07-15 14:30:00,112.9,113.06,112.83,112.95,10060.0,103.6594,103.8063,103.5951,103.7053,10060.0
2021-07-15 15:00:00,113.01,113.74,112.9,113.68,16162.0,103.7604,104.4306,103.6594,104.3755,16162.0
2021-07-15 15:30:00,113.71,113.93,113.62,113.72,65767.0,104.4031,104.6051,104.3204,104.4123,65767.0
2021-07-16 09:30:00,114.66,114.98,113.45,113.46,15803.0,105.2753,105.5691,104.1644,104.1735,15803.0
2021-07-16 10:00:00,113.39,113.39,112.74,112.77,2659.0,104.1093,104.1093,103.5125,103.54,2659.0
2021-07-16 10:30:00,112.88,113.53,112.88,113.48,14582.0,103.641,104.2378,103.641,104.1919,14582.0
2021-07-16 11:00:00,113.43,113.5,112.68,112.68,6112.0,104.146,104.2103,103.4574,103.4574,6112.0
2021-07-16 11:30:00,112.57,113.25,112.57,113.25,5212.0,103.3564,103.9807,103.3564,103.9807,5212.0
2021-07-16 12:00:00,113.19,113.19,112.7,112.7,3282.0,103.9256,103.9256,103.4757,103.4757,3282.0
2021-07-16 12:30:00,112.51,112.63,112.4,112.55,6834.0,103.3013,103.4115,103.2003,103.338,6834.0
2021-07-16 13:00:00,112.45,112.54,112.4,112.54,3507.0,103.2462,103.3288,103.2003,103.3288,3507.0
2021-07-16 13:30:00,112.43,112.44,112.11,112.2,9332.0,103.2278,103.237,102.934,103.0167,9332.0
2021-07-16 14:00:00,112.19,112.19,111.83,111.83,6188.0,103.0075,103.0075,102.6769,102.6769,6188.0
2021-07-16 14:30:00,111.82,111.87,111.37,111.44,6887.0,102.6678,102.7137,102.2546,102.3189,6887.0
2021-07-16 15:00:00,111.4,111.52,111.12,111.3,13405.0,102.2821,102.3923,102.0251,102.1903,13405.0
2021-07-16 15:30:00,111.25,111.42,111.02,111.08,34869.0,102.1444,102.3005,101.9332,101.9883,34869.0
2021-07-19 09:30:00,107.94,109.03,106.68,106.84,20673.0,99.1053,100.1061,97.9485,98.0954,20673.0
2021-07-19 10:00:00,106.89,106.92,105.61,106.23,19187.0,98.1413,98.1688,96.966,97.5353,19187.0
2021-07-19 10:30:00,106.22,106.83,105.85,106.1,16292.0,97.5261,98.0862,97.1864,97.4159,16292.0
2021-07-19 11:00:00,106.09,106.85,105.99,106.49,6499.0,97.4068,98.1046,97.3149,97.774,6499.0
2021-07-19 11:30:00,106.33,107.03,106.29,107.03,14372.0,97.6271,98.2698,97.5904,98.2698,14372.0
2021-07-19 12:00:00,106.95,106.95,106.04,106.1,12039.0,98.1964,98.1964,97.3608,97.4159,12039.0
2021-07-19 12:30:00,106.01,106.19,105.3,105.51,22119.0,97.3333,97.4986,96.6814,96.8742,22119.0
2021-07-19 13:00:00,105.65,105.95,105.12,105.12,9632.0,97.0028,97.2782,96.5161,96.5161,9632.0
2021-07-19 13:30:00,105.06,105.08,104.49,104.67,16643.0,96.4611,96.4794,95.9377,96.103,16643.0
2021-07-19 14:00:00,104.7,105.06,104.7,104.91,12234.0,96.1305,96.4611,96.1305,96.3233,12234.0
2021-07-19 14:30:00,104.94,104.94,104.32,104.51,18512.0,96.3509,96.3509,95.7816,95.9561,18512.0
2021-07-19 15:00:00,104.52,104.98,104.32,104.9,19338.0,95.9653,96.3876,95.7816,96.3142,19338.0
2021-07-19 15:30:00,104.86,105.8,104.81,105.76,82030.0,96.2774,97.1405,96.2315,97.1038,82030.0
2021-07-20 09:30:00,105.35,108.28,105.35,108.27,16157.0,96.7273,99.4175,96.7273,99.4083,16157.0
2021-07-20 10:00:00,108.35,109.4,108.13,109.24,13316.0,99.4818,100.4458,99.2798,100.2989,13316.0
2021-07-20 10:30:00,109.35,109.75,108.98,109.75,5738.0,100.3999,100.7672,100.0602,100.7672,5738.0
2021-07-20 11:00:00,109.74,110.03,109.39,109.7,6438.0,100.758,101.0243,100.4367,100.7213,6438.0
2021-07-20 11:30:00,109.63,110.27,109.34,110.27,10903.0,100.657,101.2446,100.3907,101.2446,10903.0
2021-07-20 12:00:00,110.34,110.44,109.78,110.27,10245.0,101.3089,101.4007,100.7947,101.2446,10245.0
2021-07-20 12:30:00,110.3,110.71,110.2,110.4,7505.0,101.2722,101.6486,101.1804,101.364,7505.0
2021-07-20 13:00:00,110.49,110.49,109.48,109.48,7912.0,101.4466,101.4466,100.5193,100.5193,7912.0
2021-07-20 13:30:00,109.56,109.72,109.19,109.46,11368.0,100.5927,100.7396,100.253,100.5009,11368.0
2021-07-20 14:00:00,109.4,109.54,108.87,109.04,17346.0,100.4458,100.5744,99.9592,100.1153,17346.0
2021-07-20 14:30:00,109.07,109.19,108.77,109.01,18602.0,100.1428,100.253,99.8674,100.0878,18602.0
2021-07-20 15:00:00,108.96,109.6,108.87,109.36,19614.0,100.0419,100.6295,99.9592,100.4091,19614.0
2021-07-20 15:30:00,109.4,109.58,109.08,109.33,91987.0,100.4458,100.6111,100.152,100.3816,91987.0
2021-07-21 09:30:00,110.98,112.99,110.67,112.47,7904.0,101.8965,103.742,101.6119,103.2646,7904.0
2021-07-21 10:00:00,112.71,112.83,111.42,111.42,5360.0,103.4849,103.5951,102.3005,102.3005,5360.0
2021-07-21 10:30:00,111.24,111.5,110.94,110.97,9696.0,102.1352,102.374,101.8598,101.8873,9696.0
2021-07-21 11:00:00,111.06,111.16,110.89,110.95,4553.0,101.97,102.0618,101.8139,101.869,4553.0
2021-07-21 11:30:00,110.97,111.91,110.97,111.59,6801.0,101.8873,102.7504,101.8873,102.4566,6801.0
2021-07-21 12:00:00,111.55,111.66,111.43,111.43,6097.0,102.4199,102.5209,102.3097,102.3097,6097.0
2021-07-21 12:30:00,111.33,111.51,111.27,111.4,3296.0,102.2179,102.3831,102.1628,102.2821,3296.0
2021-07-21 13:00:00,111.36,111.63,111.2,111.27,5216.0,102.2454,102.4933,102.0985,102.1628,5216.0
2021-07-21 13:30:00,111.27,111.49,111.05,111.06,5159.0,102.1628,102.3648,101.9608,101.97,5159.0
2021-07-21 14:00:00,111.19,111.19,110.87,111.04,5815.0,102.0893,102.0893,101.7955,101.9516,5815.0
2021-07-21 14:30:00,111.08,111.08,110.85,110.94,3133.0,101.9883,101.9883,101.7772,101.8598,3133.0
2021-07-21 15:00:00,110.91,111.02,110.54,110.57,9977.0,101.8322,101.9332,101.4925,101.5201,9977.0
2021-07-21 15:30:00,110.62,110.84,110.2,110.49,32617.0,101.566,101.768,101.1804,101.4466,32617.0
2021-07-22 09:30:00,109.71,109.93,108.44,108.72,7828.0,100.7305,100.9325,99.5644,99.8215,7828.0
2021-07-22 10:00:00,108.72,109.0,108.53,108.91,5234.0,99.8215,100.0786,99.647,99.9959,5234.0
2021-07-22 10:30:00,108.54,108.6,108.13,108.13,3661.0,99.6562,99.7113,99.2798,99.2798,3661.0
2021-07-22 11:00:00,108.06,108.06,107.66,107.68,4101.0,99.2155,99.2155,98.8483,98.8666,4101.0
2021-07-22 11:30:00,107.78,107.84,107.46,107.54,4821.0,98.9584,99.0135,98.6646,98.7381,4821.0
2021-07-22 12:00:00,107.43,107.52,107.3,107.39,3795.0,98.6371,98.7197,98.5177,98.6004,3795.0
2021-07-22 12:30:00,107.45,107.52,107.32,107.43,8211.0,98.6554,98.7197,98.5361,98.6371,8211.0
2021-07-22 13:00:00,107.48,107.55,107.3,107.3,7618.0,98.683,98.7473,98.5177,98.5177,7618.0
2021-07-22 13:30:00,107.32,107.8,107.28,107.77,4758.0,98.5361,98.9768,98.4994,98.9493,4758.0
2021-07-22 14:00:00,107.76,107.91,107.73,107.85,3597.0,98.9401,99.0778,98.9125,99.0227,3597.0
2021-07-22 14:30:00,107.8,107.8,107.67,107.72,1908.0,98.9768,98.9768,98.8574,98.9033,1908.0
2021-07-22 15:00:00,107.84,107.91,107.65,107.67,13171.0,99.0135,99.0778,98.8391,98.8574,13171.0
2021-07-22 15:30:00,107.6,107.81,107.41,107.68,27986.0,98.7932,98.986,98.6187,98.8666,27986.0
2021-07-23 09:30:00,108.4,109.59,107.57,108.03,5931.0,99.5277,100.6203,98.7656,99.188,5931.0
2021-07-23 10:00:00,107.59,107.81,107.32,107.67,5863.0,98.784,98.986,98.5361,98.8574,5863.0
2021-07-23 10:30:00,107.69,107.8,107.42,107.52,5134.0,98.8758,98.9768,98.6279,98.7197,5134.0
2021-07-23 11:00:00,107.61,107.96,107.36,107.51,5679.0,98.8023,99.1237,98.5728,98.7105,5679.0
2021-07-23 11:30:00,107.53,107.6,107.14,107.16,6105.0,98.7289,98.7932,98.3708,98.3892,6105.0
2021-07-23 12:00:00,107.16,107.51,107.14,107.25,17854.0,98.3892,98.7105,98.3708,98.4718,17854.0
2021-07-23 12:30:00,107.28,107.44,107.22,107.44,3332.0,98.4994,98.6463,98.4443,98.6463,3332.0
2021-07-23 13:00:00,107.31,107.48,107.08,107.08,3959.0,98.5269,98.683,98.3157,98.3157,3959.0
2021-07-23 13:30:00,107.1,107.4,107.06,107.33,5491.0,98.3341,98.6095,98.2974,98.5453,5491.0
2021-07-23 14:00:00,107.25,107.27,106.75,106.8,7035.0,98.4718,98.4902,98.0127,98.0586,7035.0
2021-07-23 14:30:00,106.84,107.04,106.77,107.04,9209.0,98.0954,98.279,98.0311,98.279,9209.0
2021-07-23 15:00:00,107.02,107.08,106.77,107.06,6698.0,98.2606,98.3157,98.0311,98.2974,6698.0
2021-07-23 15:30:00,107.07,107.44,107.04,107.22,32362.0,98.3065,98.6463,98.279,98.4443,32362.0
2021-07-26 09:30:00,106.77,108.84,106.77,108.17,22633.0,98.0311,99.9317,98.0311,99.3165,22633.0
2021-07-26 10:00:00,108.17,108.65,108.17,108.38,4654.0,99.3165,99.7572,99.3165,99.5093,4654.0
2021-07-26 10:30:00,108.31,108.32,107.74,108.3,7612.0,99.4451,99.4542,98.9217,99.4359,7612.0
2021-07-26 11:00:00,107.98,108.33,107.92,108.08,4418.0,99.1421,99.4634,99.087,99.2339,4418.0
2021-07-26 11:30:00,108.09,108.09,107.84,107.85,7697.0,99.2431,99.2431,99.0135,99.0227,7697.0
2021-07-26 12:00:00,107.68,107.69,107.3,107.6,5401.0,98.8666,98.8758,98.5177,98.7932,5401.0
2021-07-26 12:30:00,107.65,107.8,107.52,107.65,3912.0,98.8391,98.9768,98.7197,98.8391,3912.0
2021-07-26 13:00:00,107.7,107.7,107.43,107.51,7770.0,98.885,98.885,98.6371,98.7105,7770.0
2021-07-26 13:30:00,107.52,107.58,107.13,107.23,5763.0,98.7197,98.7748,98.3616,98.4534,5763.0
2021-07-26 14:00:00,107.27,107.76,107.12,107.67,10450.0,98.4902,98.9401,98.3525,98.8574,10450.0
2021-07-26 14:30:00,107.67,107.68,107.22,107.38,10562.0,98.8574,98.8666,98.4443,98.5912,10562.0
2021-07-26 15:00:00,107.48,107.68,107.32,107.68,10246.0,98.683,98.8666,98.5361,98.8666,10246.0
2021-07-26 15:30:00,107.69,108.05,107.65,107.98,56125.0,98.8758,99.2063,98.8391,99.1421,56125.0
2021-07-27 09:30:00,106.51,106.74,105.96,106.31,8593.0,97.7924,98.0036,97.2874,97.6087,8593.0
2021-07-27 10:00:00,106.24,107.59,106.24,107.29,4391.0,97.5445,98.784,97.5445,98.5085,4391.0
2021-07-27 10:30:00,107.71,108.18,107.44,108.05,3843.0,98.8942,99.3257,98.6463,99.2063,3843.0
2021-07-27 11:00:00,108.0,108.06,107.69,107.79,6821.0,99.1604,99.2155,98.8758,98.9676,6821.0
2021-07-27 11:30:00,107.64,107.69,107.33,107.5,7900.0,98.8299,98.8758,98.5453,98.7013,7900.0
2021-07-27 12:00:00,107.4,107.4,106.66,106.93,4852.0,98.6095,98.6095,97.9301,98.178,4852.0
2021-07-27 12:30:00,106.89,107.12,106.71,107.09,4199.0,98.1413,98.3525,97.976,98.3249,4199.0
2021-07-27 13:00:00,107.04,107.39,107.0,107.21,2789.0,98.279,98.6004,98.2423,98.4351,2789.0
2021-07-27 13:30:00,107.22,107.51,107.07,107.51,10538.0,98.4443,98.7105,98.3065,98.7105,10538.0
2021-07-27 14:00:00,107.47,107.96,107.35,107.92,10146.0,98.6738,99.1237,98.5636,99.087,10146.0
2021-07-27 14:30:00,107.94,107.94,107.48,107.64,8692.0,99.1053,99.1053,98.683,98.8299,8692.0
2021-07-27 15:00:00,107.59,107.61,107.23,107.43,9051.0,98.784,98.8023,98.4534,98.6371,9051.0
2021-07-27 15:30:00,107.37,107.67,107.24,107.4,33565.0,98.582,98.8574,98.4626,98.6095,33565.0
2021-07-28 09:30:00,108.41,109.32,107.84,108.54,41594.0,99.5369,100.3724,99.0135,99.6562,41594.0
2021-07-28 10:00:00,108.54,108.64,106.38,106.57,22580.0,99.6562,99.748,97.673,97.8475,22580.0
2021-07-28 10:30:00,106.22,107.89,106.2,107.71,16752.0,97.5261,99.0594,97.5078,98.8942,16752.0
2021-07-28 11:00:00,107.89,108.38,107.56,108.31,5802.0,99.0594,99.5093,98.7564,99.4451,5802.0
2021-07-28 11:30:00,108.31,109.09,108.15,108.96,5430.0,99.4451,100.1612,99.2981,100.0419,5430.0
2021-07-28 12:00:00,108.84,108.95,108.35,108.36,4801.0,99.9317,100.0327,99.4818,99.491,4801.0
2021-07-28 12:30:00,108.38,108.91,108.38,108.67,3761.0,99.5093,99.9959,99.5093,99.7756,3761.0
2021-07-28 13:00:00,108.75,109.1,108.75,108.81,6036.0,99.849,100.1704,99.849,99.9041,6036.0
2021-07-28 13:30:00,108.88,108.88,108.37,108.37,5482.0,99.9684,99.9684,99.5001,99.5001,5482.0
2021-07-28 14:00:00,108.4,109.1,108.32,109.1,5601.0,99.5277,100.1704,99.4542,100.1704,5601.0
2021-07-28 14:30:00,109.17,109.65,109.0,109.52,7439.0,100.2347,100.6754,100.0786,100.556,7439.0
2021-07-28 15:00:00,109.52,109.63,108.93,109.09,10017.0,100.556,100.657,100.0143,100.1612,10017.0
2021-07-28 15:30:00,109.15,109.24,108.41,108.43,41856.0,100.2163,100.2989,99.5369,99.5552,41856.0
2021-07-29 09:30:00,109.4,110.93,108.97,109.62,11706.0,100.4458,101.8506,100.051,100.6478,11706.0
2021-07-29 10:00:00,109.38,110.17,109.17,109.78,6469.0,100.4275,101.1528,100.2347,100.7947,6469.0
2021-07-29 10:30:00,109.83,110.04,109.65,109.77,6639.0,100.8406,101.0335,100.6754,100.7856,6639.0
2021-07-29 11:00:00,109.96,110.46,109.95,110.02,15018.0,100.96,101.4191,100.9508,101.0151,15018.0
2021-07-29 11:30:00,110.13,110.65,110.1,110.56,5714.0,101.1161,101.5935,101.0885,101.5109,5714.0
2021-07-29 12:00:00,110.65,110.87,110.37,110.87,3823.0,101.5935,101.7955,101.3364,101.7955,3823.0
2021-07-29 12:30:00,110.95,111.08,110.6,110.71,8446.0,101.869,101.9883,101.5476,101.6486,8446.0
2021-07-29 13:00:00,110.84,111.05,110.7,110.76,4777.0,101.768,101.9608,101.6394,101.6945,4777.0
2021-07-29 13:30:00,110.69,110.69,110.37,110.54,3604.0,101.6303,101.6303,101.3364,101.4925,3604.0
2021-07-29 14:00:00,110.58,110.69,110.43,110.47,4887.0,101.5293,101.6303,101.3915,101.4283,4887.0
2021-07-29 14:30:00,110.38,110.78,110.21,110.45,8442.0,101.3456,101.7129,101.1895,101.4099,8442.0
2021-07-29 15:00:00,110.46,110.59,110.43,110.47,6752.0,101.4191,101.5384,101.3915,101.4283,6752.0
2021-07-29 15:30:00,110.43,110.52,110.14,110.21,47268.0,101.3915,101.4742,101.1253,101.1895,47268.0
2021-07-30 09:30:00,109.33,111.06,109.33,110.77,4566.0,100.3816,101.97,100.3816,101.7037,4566.0
2021-07-30 10:00:00,110.96,111.41,110.45,110.45,18450.0,101.8782,102.2913,101.4099,101.4099,18450.0
2021-07-30 10:30:00,110.41,110.98,110.41,110.59,8267.0,101.3732,101.8965,101.3732,101.5384,8267.0
2021-07-30 11:00:00,110.72,111.09,110.63,110.87,4448.0,101.6578,101.9975,101.5752,101.7955,4448.0
2021-07-30 11:30:00,110.75,110.86,110.43,110.48,6837.0,101.6853,101.7863,101.3915,101.4374,6837.0
2021-07-30 12:00:00,110.66,110.96,110.23,110.69,26384.0,101.6027,101.8782,101.2079,101.6303,26384.0
2021-07-30 12:30:00,110.68,110.68,109.95,109.95,12863.0,101.6211,101.6211,100.9508,100.9508,12863.0
2021-07-30 13:00:00,109.92,110.32,109.88,110.12,11450.0,100.9233,101.2905,100.8866,101.1069,11450.0
2021-07-30 13:30:00,110.07,110.36,109.97,110.2,5245.0,101.061,101.3273,100.9692,101.1804,5245.0
2021-07-30 14:00:00,110.2,110.21,109.87,110.02,8699.0,101.1804,101.1895,100.8774,101.0151,8699.0
2021-07-30 14:30:00,110.09,110.21,109.89,110.2,9207.0,101.0794,101.1895,100.8957,101.1804,9207.0
2021-07-30 15:00:00,110.21,110.39,110.14,110.17,14165.0,101.1895,101.3548,101.1253,101.1528,14165.0
2021-07-30 15:30:00,110.21,110.31,110.06,110.23,77544.0,101.1895,101.2814,101.0518,101.2079,77544.0
2021-08-02 09:30:00,111.16,113.04,110.84,112.51,11440.0,102.0618,103.7879,101.768,103.3013,11440.0
2021-08-02 10:00:00,112.5,112.63,111.25,111.62,4424.0,103.2921,103.4115,102.1444,102.4841,4424.0
2021-08-02 10:30:00,111.42,112.08,111.25,111.35,14527.0,102.3005,102.9065,102.1444,102.2362,14527.0
2021-08-02 11:00:00,111.39,111.88,111.36,111.53,20099.0,102.273,102.7229,102.2454,102.4015,20099.0
2021-08-02 11:30:00,111.56,111.76,110.95,111.02,59515.0,102.429,102.6127,101.869,101.9332,59515.0
2021-08-02 12:00:00,111.01,111.12,110.7,111.01,12883.0,101.9241,102.0251,101.6394,101.9241,12883.0
2021-08-02 12:30:00,111.02,111.73,111.01,111.48,15530.0,101.9332,102.5851,101.9241,102.3556,15530.0
2021-08-02 13:00:00,111.48,111.77,111.24,111.49,18816.0,102.3556,102.6219,102.1352,102.3648,18816.0
2021-08-02 13:30:00,111.48,111.48,111.16,111.38,11805.0,102.3556,102.3556,102.0618,102.2638,11805.0
2021-08-02 14:00:00,111.27,111.85,111.27,111.71,13242.0,102.1628,102.6953,102.1628,102.5668,13242.0
2021-08-02 14:30:00,111.7,111.86,111.47,111.81,12513.0,102.5576,102.7045,102.3464,102.6586,12513.0
2021-08-02 15:00:00,111.77,111.78,111.39,111.76,19708.0,102.6219,102.631,102.273,102.6127,19708.0
2021-08-02 15:30:00,111.73,111.92,111.06,111.08,96687.0,102.5851,102.7596,101.97,101.9883,96687.0
2021-08-03 09:30:00,111.39,111.6,108.33,109.02,27927.0,102.273,102.4658,99.4634,100.0969,27927.0
2021-08-03 10:00:00,109.34,110.75,109.34,110.65,35423.0,100.3907,101.6853,100.3907,101.5935,35423.0
2021-08-03 10:30:00,110.69,111.31,110.49,110.89,12080.0,101.6303,102.1995,101.4466,101.8139,12080.0
2021-08-03 11:00:00,110.76,111.13,110.31,111.07,7772.0,101.6945,102.0342,101.2814,101.9792,7772.0
2021-08-03 11:30:00,111.19,111.72,111.18,111.5,10318.0,102.0893,102.576,102.0801,102.374,10318.0
2021-08-03 12:00:00,111.39,111.66,111.19,111.6,7704.0,102.273,102.5209,102.0893,102.4658,7704.0
2021-08-03 12:30:00,111.56,111.73,111.43,111.53,5853.0,102.429,102.5851,102.3097,102.4015,5853.0
2021-08-03 13:00:00,111.47,111.9,111.36,111.46,6502.0,102.3464,102.7412,102.2454,102.3372,6502.0
2021-08-03 13:30:00,111.42,112.06,111.38,111.99,5090.0,102.3005,102.8881,102.2638,102.8239,5090.0
2021-08-03 14:00:00,111.95,111.97,111.63,111.76,10203.0,102.7871,102.8055,102.4933,102.6127,10203.0
2021-08-03 14:30:00,111.77,111.91,111.23,111.44,13740.0,102.6219,102.7504,102.1261,102.3189,13740.0
2021-08-03 15:00:00,111.48,111.59,111.34,111.53,19168.0,102.3556,102.4566,102.2271,102.4015,19168.0
2021-08-03 15:30:00,111.53,112.02,111.46,111.54,70243.0,102.4015,102.8514,102.3372,102.4107,70243.0
2021-08-04 09:30:00,115.25,118.33,114.39,116.62,81458.0,105.817,108.6449,105.0274,107.0749,81458.0
2021-08-04 10:00:00,116.78,119.13,116.64,118.96,48664.0,107.2218,109.3795,107.0933,109.2234,48664.0
2021-08-04 10:30:00,118.84,118.97,117.77,118.16,35736.0,109.1132,109.2326,108.1308,108.4889,35736.0
2021-08-04 11:00:00,118.08,118.95,117.61,118.39,21434.0,108.4154,109.2142,107.9839,108.7,21434.0
2021-08-04 11:30:00,118.22,118.34,117.33,117.4,33146.0,108.5439,108.6541,107.7268,107.7911,33146.0
2021-08-04 12:00:00,117.37,117.5,116.86,117.14,23958.0,107.7635,107.8829,107.2953,107.5523,23958.0
2021-08-04 12:30:00,117.21,117.6,117.05,117.17,18174.0,107.6166,107.9747,107.4697,107.5799,18174.0
2021-08-04 13:00:00,117.12,117.55,116.86,117.19,13455.0,107.534,107.9288,107.2953,107.5982,13455.0
2021-08-04 13:30:00,117.24,117.51,116.88,117.38,11667.0,107.6442,107.8921,107.3136,107.7727,11667.0
2021-08-04 14:00:00,117.45,117.79,117.32,117.59,16771.0,107.837,108.1491,107.7176,107.9655,16771.0
2021-08-04 14:30:00,117.5,117.68,117.12,117.68,16292.0,107.8829,108.0481,107.534,108.0481,16292.0
2021-08-04 15:00:00,117.55,118.2,117.12,118.05,43547.0,107.9288,108.5256,107.534,108.3879,43547.0
2021-08-04 15:30:00,118.07,118.38,117.12,117.13,103189.0,108.4062,108.6908,107.534,107.5432,103189.0
2021-08-05 09:30:00,118.49,119.95,117.87,119.57,34198.0,108.7918,110.1323,108.2226,109.7834,34198.0
2021-08-05 10:00:00,119.49,120.12,118.93,118.99,25113.0,109.71,110.2884,109.1958,109.2509,25113.0
2021-08-05 10:30:00,119.04,119.8,118.97,119.38,11004.0,109.2968,109.9946,109.2326,109.609,11004.0
2021-08-05 11:00:00,119.35,119.93,119.31,119.91,12760.0,109.5815,110.114,109.5447,110.0956,12760.0
2021-08-05 11:30:00,119.8,120.2,119.68,120.19,21685.0,109.9946,110.3619,109.8844,110.3527,21685.0
2021-08-05 12:00:00,120.16,120.34,119.87,120.02,16989.0,110.3252,110.4904,110.0589,110.1966,16989.0
2021-08-05 12:30:00,120.01,120.11,119.65,119.86,12155.0,110.1874,110.2792,109.8569,110.0497,12155.0
2021-08-05 13:00:00,119.79,119.82,119.56,119.57,5283.0,109.9854,110.013,109.7743,109.7834,5283.0
2021-08-05 13:30:00,119.47,119.84,119.31,119.52,13093.0,109.6916,110.0313,109.5447,109.7375,13093.0
2021-08-05 14:00:00,119.51,119.63,119.31,119.54,15345.0,109.7284,109.8385,109.5447,109.7559,15345.0
2021-08-05 14:30:00,119.52,119.71,119.45,119.63,16689.0,109.7375,109.912,109.6733,109.8385,16689.0
2021-08-05 15:00:00,119.59,120.26,119.58,120.22,21131.0,109.8018,110.417,109.7926,110.3802,21131.0
2021-08-05 15:30:00,120.21,120.84,120.12,120.66,113494.0,110.3711,110.9495,110.2884,110.7842,113494.0
2021-08-06 09:30:00,122.45,123.36,121.44,121.76,13725.0,112.4277,113.2632,111.5004,111.7942,13725.0
2021-08-06 10:00:00,122.28,122.79,122.08,122.34,16979.0,112.2716,112.7399,112.088,112.3267,16979.0
2021-08-06 10:30:00,122.26,122.42,121.76,122.04,25121.0,112.2533,112.4002,111.7942,112.0513,25121.0
2021-08-06 11:00:00,122.09,122.3,121.37,121.97,20908.0,112.0972,112.29,111.4361,111.987,20908.0
2021-08-06 11:30:00,121.98,122.51,121.96,122.37,9303.0,111.9962,112.4828,111.9778,112.3543,9303.0
2021-08-06 12:00:00,122.33,122.66,122.02,122.25,9417.0,112.3175,112.6205,112.0329,112.2441,9417.0
2021-08-06 12:30:00,122.22,122.56,122.01,122.33,11384.0,112.2165,112.5287,112.0237,112.3175,11384.0
2021-08-06 13:00:00,122.16,122.41,122.02,122.26,9602.0,112.1615,112.391,112.0329,112.2533,9602.0
2021-08-06 13:30:00,122.2,122.27,121.85,122.02,8054.0,112.1982,112.2625,111.8768,112.0329,8054.0
2021-08-06 14:00:00,121.96,122.31,121.87,121.96,11070.0,111.9778,112.2992,111.8952,111.9778,11070.0
2021-08-06 14:30:00,121.93,121.96,121.41,121.69,6026.0,111.9503,111.9778,111.4728,111.7299,6026.0
2021-08-06 15:00:00,121.72,122.0,121.59,121.78,15505.0,111.7575,112.0146,111.6381,111.8126,15505.0
2021-08-06 15:30:00,121.7,121.81,121.44,121.64,73764.0,111.7391,111.8401,111.5004,111.684,73764.0
2021-08-09 09:30:00,120.86,120.93,119.57,120.65,7759.0,110.9679,111.0321,109.7834,110.775,7759.0
2021-08-09 10:00:00,121.02,121.27,119.77,120.29,8900.0,111.1148,111.3443,109.9671,110.4445,8900.0
2021-08-09 10:30:00,120.24,120.7,120.07,120.63,14579.0,110.3986,110.821,110.2425,110.7567,14579.0
2021-08-09 11:00:00,120.53,120.84,120.43,120.77,12009.0,110.6649,110.9495,110.5731,110.8852,12009.0
2021-08-09 11:30:00,120.77,121.12,120.73,120.87,10900.0,110.8852,111.2066,110.8485,110.977,10900.0
2021-08-09 12:00:00,120.89,120.98,120.52,120.6,13015.0,110.9954,111.078,110.6557,110.7291,13015.0
2021-08-09 12:30:00,120.65,120.65,119.86,119.91,12041.0,110.775,110.775,110.0497,110.0956,12041.0
2021-08-09 13:00:00,119.87,120.03,119.42,119.73,17587.0,110.0589,110.2058,109.6457,109.9303,17587.0
2021-08-09 13:30:00,119.72,119.79,119.39,119.68,23784.0,109.9212,109.9854,109.6182,109.8844,23784.0
2021-08-09 14:00:00,119.75,119.78,119.3,119.61,15780.0,109.9487,109.9763,109.5355,109.8202,15780.0
2021-08-09 14:30:00,119.59,119.76,119.27,119.43,16903.0,109.8018,109.9579,109.508,109.6549,16903.0
2021-08-09 15:00:00,119.46,119.56,119.13,119.4,23851.0,109.6824,109.7743,109.3795,109.6274,23851.0
2021-08-09 15:30:00,119.34,119.37,118.21,118.84,99788.0,109.5723,109.5998,108.5348,109.1132,99788.0
2021-08-10 09:30:00,118.1,119.19,117.95,118.84,13622.0,108.4338,109.4345,108.296,109.1132,13622.0
2021-08-10 10:00:00,119.03,119.44,118.57,119.38,11542.0,109.2876,109.6641,108.8653,109.609,11542.0
2021-08-10 10:30:00,119.5,120.2,119.34,120.2,11355.0,109.7192,110.3619,109.5723,110.3619,11355.0
2021-08-10 11:00:00,120.4,120.59,120.07,120.33,7123.0,110.5455,110.72,110.2425,110.4812,7123.0
2021-08-10 11:30:00,120.39,120.75,120.26,120.64,10171.0,110.5363,110.8669,110.417,110.7659,10171.0
2021-08-10 12:00:00,120.68,120.68,120.01,120.32,6932.0,110.8026,110.8026,110.1874,110.4721,6932.0
2021-08-10 12:30:00,120.28,120.31,119.95,120.31,8469.0,110.4353,110.4629,110.1323,110.4629,8469.0
2021-08-10 13:00:00,120.31,120.49,120.18,120.21,4409.0,110.4629,110.6281,110.3435,110.3711,4409.0
2021-08-10 13:30:00,120.27,120.28,119.72,119.89,9024.0,110.4262,110.4353,109.9212,110.0773,9024.0
2021-08-10 14:00:00,119.93,120.11,119.71,119.75,6983.0,110.114,110.2792,109.912,109.9487,6983.0
2021-08-10 14:30:00,119.77,119.94,119.66,119.69,4448.0,109.9671,110.1232,109.8661,109.8936,4448.0
2021-08-10 15:00:00,119.65,119.65,119.18,119.18,8651.0,109.8569,109.8569,109.4254,109.4254,8651.0
2021-08-10 15:30:00,119.24,119.7,118.97,119.69,53095.0,109.4805,109.9028,109.2326,109.8936,53095.0
2021-08-11 09:30:00,120.0,120.09,119.18,119.25,10996.0,110.1783,110.2609,109.4254,109.4896,10996.0
2021-08-11 10:00:00,119.6,119.78,119.14,119.64,5408.0,109.811,109.9763,109.3886,109.8477,5408.0
2021-08-11 10:30:00,119.42,120.06,119.38,119.97,4216.0,109.6457,110.2333,109.609,110.1507,4216.0
2021-08-11 11:00:00,119.93,120.79,119.82,120.51,8748.0,110.114,110.9036,110.013,110.6465,8748.0
2021-08-11 11:30:00,120.52,120.75,120.44,120.48,5129.0,110.6557,110.8669,110.5822,110.619,5129.0
2021-08-11 12:00:00,120.46,120.63,120.31,120.32,4560.0,110.6006,110.7567,110.4629,110.4721,4560.0
2021-08-11 12:30:00,120.33,120.56,120.29,120.43,6967.0,110.4812,110.6924,110.4445,110.5731,6967.0
2021-08-11 13:00:00,120.44,120.53,120.18,120.26,3966.0,110.5822,110.6649,110.3435,110.417,3966.0
2021-08-11 13:30:00,120.23,120.64,120.1,120.36,3957.0,110.3894,110.7659,110.2701,110.5088,3957.0
2021-08-11 14:00:00,120.31,120.53,120.18,120.4,3128.0,110.4629,110.6649,110.3435,110.5455,3128.0
2021-08-11 14:30:00,120.42,120.42,120.1,120.23,5910.0,110.5639,110.5639,110.2701,110.3894,5910.0
2021-08-11 15:00:00,120.26,120.65,120.15,120.55,10475.0,110.417,110.775,110.316,110.6832,10475.0
2021-08-11 15:30:00,120.56,121.36,120.47,121.35,56026.0,110.6924,111.4269,110.6098,111.4178,56026.0
2021-08-12 09:30:00,120.5,120.69,119.24,119.51,28809.0,110.6373,110.8118,109.4805,109.7284,28809.0
2021-08-12 10:00:00,119.59,119.71,118.54,118.9,15368.0,109.8018,109.912,108.8377,109.1683,15368.0
2021-08-12 10:30:00,118.69,118.72,118.08,118.71,29891.0,108.9755,109.003,108.4154,108.9938,29891.0
2021-08-12 11:00:00,118.65,118.65,117.86,118.47,26754.0,108.9387,108.9387,108.2134,108.7735,26754.0
2021-08-12 11:30:00,118.38,118.48,117.98,118.39,16996.0,108.6908,108.7827,108.3236,108.7,16996.0
2021-08-12 12:00:00,118.33,118.77,118.33,118.71,10282.0,108.6449,109.0489,108.6449,108.9938,10282.0
2021-08-12 12:30:00,118.56,119.28,118.38,119.23,19127.0,108.8561,109.5172,108.6908,109.4713,19127.0
2021-08-12 13:00:00,119.23,119.44,119.0,119.16,17737.0,109.4713,109.6641,109.2601,109.407,17737.0
2021-08-12 13:30:00,119.12,119.53,119.06,119.18,14870.0,109.3703,109.7467,109.3152,109.4254,14870.0
2021-08-12 14:00:00,119.21,119.39,118.74,118.78,18409.0,109.4529,109.6182,109.0214,109.0581,18409.0
2021-08-12 14:30:00,118.71,118.89,118.31,118.31,11107.0,108.9938,109.1591,108.6266,108.6266,11107.0
2021-08-12 15:00:00,118.33,118.71,118.3,118.44,18682.0,108.6449,108.9938,108.6174,108.7459,18682.0
2021-08-12 15:30:00,118.4,118.94,118.38,118.88,91459.0,108.7092,109.205,108.6908,109.1499,91459.0
2021-08-13 09:30:00,119.48,119.76,118.49,118.5,10734.0,109.7008,109.9579,108.7918,108.801,10734.0
2021-08-13 10:00:00,118.39,119.36,117.89,119.36,9623.0,108.7,109.5906,108.241,109.5906,9623.0
2021-08-13 10:30:00,119.3,119.59,119.05,119.54,9610.0,109.5355,109.8018,109.306,109.7559,9610.0
2021-08-13 11:00:00,119.47,119.47,119.12,119.28,9628.0,109.6916,109.6916,109.3703,109.5172,9628.0
2021-08-13 11:30:00,119.27,119.52,119.04,119.4,10359.0,109.508,109.7375,109.2968,109.6274,10359.0
2021-08-13 12:00:00,119.49,119.63,119.24,119.24,3952.0,109.71,109.8385,109.4805,109.4805,3952.0
2021-08-13 12:30:00,119.28,119.95,119.22,119.8,20564.0,109.5172,110.1323,109.4621,109.9946,20564.0
2021-08-13 13:00:00,119.77,120.13,119.7,119.98,14664.0,109.9671,110.2976,109.9028,110.1599,14664.0
2021-08-13 13:30:00,119.98,120.23,119.91,120.02,10245.0,110.1599,110.3894,110.0956,110.1966,10245.0
2021-08-13 14:00:00,120.02,120.09,119.32,119.4,8348.0,110.1966,110.2609,109.5539,109.6274,8348.0
2021-08-13 14:30:00,119.37,119.37,118.93,119.05,6118.0,109.5998,109.5998,109.1958,109.306,6118.0
2021-08-13 15:00:00,119.09,119.14,118.74,118.8,7535.0,109.3427,109.3886,109.0214,109.0765,7535.0
2021-08-13 15:30:00,118.77,119.09,118.7,118.91,40726.0,109.0489,109.3427,108.9847,109.1775,40726.0
2021-08-16 09:30:00,117.86,117.86,115.61,115.61,15660.0,108.8865,108.8865,106.8078,106.8078,15660.0
2021-08-16 10:00:00,115.82,117.65,115.63,117.17,10688.0,107.0018,108.6925,106.8263,108.249,10688.0
2021-08-16 10:30:00,117.12,117.66,116.87,117.4,7424.0,108.2029,108.7017,107.9719,108.4615,7424.0
2021-08-16 11:00:00,117.33,117.61,117.16,117.2,6408.0,108.3969,108.6555,108.2398,108.2768,6408.0
2021-08-16 11:30:00,117.23,117.36,116.45,116.69,15532.0,108.3045,108.4246,107.5839,107.8056,15532.0
2021-08-16 12:00:00,116.69,116.81,116.51,116.73,6641.0,107.8056,107.9165,107.6393,107.8425,6641.0
2021-08-16 12:30:00,116.81,117.05,116.75,116.98,6400.0,107.9165,108.1382,107.861,108.0735,6400.0
2021-08-16 13:00:00,117.0,117.52,117.0,117.16,6218.0,108.092,108.5724,108.092,108.2398,6218.0
2021-08-16 13:30:00,117.11,117.15,116.96,117.03,5586.0,108.1936,108.2306,108.055,108.1197,5586.0
2021-08-16 14:00:00,117.12,117.21,117.01,117.1,5575.0,108.2029,108.286,108.1012,108.1844,5575.0
2021-08-16 14:30:00,116.98,117.59,116.98,117.42,7851.0,108.0735,108.6371,108.0735,108.48,7851.0
2021-08-16 15:00:00,117.45,117.65,117.36,117.37,6188.0,108.5077,108.6925,108.4246,108.4338,6188.0
2021-08-16 15:30:00,117.32,117.49,116.95,117.36,62994.0,108.3876,108.5447,108.0458,108.4246,62994.0
2021-08-17 09:30:00,115.89,116.86,115.71,116.58,8118.0,107.0665,107.9626,106.9002,107.704,8118.0
2021-08-17 10:00:00,116.59,117.54,116.35,117.12,5309.0,107.7132,108.5909,107.4915,108.2029,5309.0
2021-08-17 10:30:00,117.18,117.43,116.89,116.93,17226.0,108.2583,108.4893,107.9904,108.0273,17226.0
2021-08-17 11:00:00,116.89,117.01,116.58,116.72,5833.0,107.9904,108.1012,107.704,107.8333,5833.0
2021-08-17 11:30:00,116.59,117.09,116.59,117.06,4501.0,107.7132,108.1751,107.7132,108.1474,4501.0
2021-08-17 12:00:00,116.93,116.94,116.5,116.85,9490.0,108.0273,108.0366,107.6301,107.9534,9490.0
2021-08-17 12:30:00,116.77,116.81,115.4,115.43,11012.0,107.8795,107.9165,106.6138,106.6415,11012.0
2021-08-17 13:00:00,115.36,116.25,115.36,116.23,6024.0,106.5769,107.3991,106.5769,107.3806,6024.0
2021-08-17 13:30:00,116.19,116.19,115.72,116.18,7812.0,107.3437,107.3437,106.9094,107.3344,7812.0
2021-08-17 14:00:00,116.19,116.26,115.71,115.72,8585.0,107.3437,107.4083,106.9002,106.9094,8585.0
2021-08-17 14:30:00,115.61,115.87,115.34,115.77,14937.0,106.8078,107.048,106.5584,106.9556,14937.0
2021-08-17 15:00:00,115.76,115.81,115.22,115.23,21882.0,106.9464,106.9926,106.4475,106.4568,21882.0
2021-08-17 15:30:00,115.26,115.55,114.92,115.29,70559.0,106.4845,106.7524,106.1704,106.5122,70559.0
2021-08-18 09:30:00,114.92,115.25,114.31,115.22,13841.0,106.1704,106.4752,105.6068,106.4475,13841.0
2021-08-18 10:00:00,115.33,115.93,114.65,115.89,11375.0,106.5491,107.1035,105.9209,107.0665,11375.0
2021-08-18 10:30:00,116.0,116.68,115.8,116.13,12640.0,107.1681,107.7964,106.9834,107.2882,12640.0
2021-08-18 11:00:00,116.08,116.94,115.92,116.93,20421.0,107.242,108.0366,107.0942,108.0273,20421.0
2021-08-18 11:30:00,116.84,117.16,116.64,117.02,13389.0,107.9442,108.2398,107.7594,108.1105,13389.0
2021-08-18 12:00:00,117.02,117.16,116.72,116.84,17637.0,108.1105,108.2398,107.8333,107.9442,17637.0
2021-08-18 12:30:00,116.88,117.15,116.55,117.08,14407.0,107.9811,108.2306,107.6763,108.1659,14407.0
2021-08-18 13:00:00,117.01,117.52,116.83,117.52,16283.0,108.1012,108.5724,107.9349,108.5724,16283.0
2021-08-18 13:30:00,117.52,117.68,117.38,117.42,7711.0,108.5724,108.7202,108.4431,108.48,7711.0
2021-08-18 14:00:00,117.4,117.83,116.96,117.4,20216.0,108.4615,108.8588,108.055,108.4615,20216.0
2021-08-18 14:30:00,117.44,117.69,117.22,117.23,14911.0,108.4985,108.7295,108.2952,108.3045,14911.0
2021-08-18 15:00:00,117.22,117.34,116.9,117.1,24043.0,108.2952,108.4061,107.9996,108.1844,24043.0
2021-08-18 15:30:00,117.1,117.4,116.56,116.64,88050.0,108.1844,108.4615,107.6855,107.7594,88050.0
2021-08-19 09:30:00,115.53,116.89,115.1,116.8,12205.0,106.7339,107.9904,106.3366,107.9072,12205.0
2021-08-19 10:00:00,116.75,117.53,116.47,116.84,17079.0,107.861,108.5816,107.6023,107.9442,17079.0
2021-08-19 10:30:00,116.89,117.09,116.41,117.09,16598.0,107.9904,108.1751,107.5469,108.1751,16598.0
2021-08-19 11:00:00,116.95,117.02,116.12,116.16,24982.0,108.0458,108.1105,107.279,107.3159,24982.0
2021-08-19 11:30:00,116.17,117.29,116.17,117.2,19195.0,107.3252,108.3599,107.3252,108.2768,19195.0
2021-08-19 12:00:00,117.14,117.3,116.86,117.29,18632.0,108.2213,108.3691,107.9626,108.3599,18632.0
2021-08-19 12:30:00,117.22,117.4,116.87,117.36,17710.0,108.2952,108.4615,107.9719,108.4246,17710.0
2021-08-19 13:00:00,117.31,117.31,116.47,116.47,12357.0,108.3784,108.3784,107.6023,107.6023,12357.0
2021-08-19 13:30:00,116.46,116.7,116.35,116.49,6334.0,107.5931,107.8148,107.4915,107.6208,6334.0
2021-08-19 14:00:00,116.49,117.02,116.29,116.81,14709.0,107.6208,108.1105,107.436,107.9165,14709.0
2021-08-19 14:30:00,116.5,116.76,116.34,116.66,12338.0,107.6301,107.8703,107.4822,107.7779,12338.0
2021-08-19 15:00:00,116.71,117.6,116.7,117.59,27004.0,107.8241,108.6463,107.8148,108.6371,27004.0
2021-08-19 15:30:00,117.56,118.11,117.46,117.95,139197.0,108.6094,109.1175,108.517,108.9697,139197.0
2021-08-20 09:30:00,117.73,117.96,116.37,116.65,17311.0,108.7664,108.9789,107.51,107.7686,17311.0
2021-08-20 10:00:00,116.62,116.81,115.75,115.89,9441.0,107.7409,107.9165,106.9372,107.0665,9441.0
2021-08-20 10:30:00,115.9,116.08,115.23,115.23,13262.0,107.0757,107.242,106.4568,106.4568,13262.0
2021-08-20 11:00:00,115.27,116.49,115.23,116.15,9410.0,106.4937,107.6208,106.4568,107.3067,9410.0
2021-08-20 11:30:00,116.13,116.6,116.1,116.54,10449.0,107.2882,107.7224,107.2605,107.667,10449.0
2021-08-20 12:00:00,116.49,116.77,116.26,116.63,13506.0,107.6208,107.8795,107.4083,107.7502,13506.0
2021-08-20 12:30:00,116.63,116.69,116.28,116.28,9477.0,107.7502,107.8056,107.4268,107.4268,9477.0
2021-08-20 13:00:00,116.38,116.79,116.33,116.5,6622.0,107.5192,107.898,107.473,107.6301,6622.0
2021-08-20 13:30:00,116.49,116.89,116.49,116.83,7395.0,107.6208,107.9904,107.6208,107.9349,7395.0
2021-08-20 14:00:00,116.54,116.85,116.53,116.67,9134.0,107.667,107.9534,107.6578,107.7871,9134.0
2021-08-20 14:30:00,116.65,116.74,116.45,116.56,10696.0,107.7686,107.8518,107.5839,107.6855,10696.0
2021-08-20 15:00:00,116.56,116.76,116.47,116.57,16364.0,107.6855,107.8703,107.6023,107.6947,16364.0
2021-08-20 15:30:00,116.53,116.61,116.3,116.44,59291.0,107.6578,107.7317,107.4453,107.5746,59291.0
2021-08-23 09:30:00,116.61,117.7,116.17,116.45,15341.0,107.7317,108.7387,107.3252,107.5839,15341.0
2021-08-23 10:00:00,116.56,116.96,116.24,116.52,11312.0,107.6855,108.055,107.3899,107.6485,11312.0
2021-08-23 10:30:00,116.48,116.62,116.14,116.49,7994.0,107.6116,107.7409,107.2975,107.6208,7994.0
2021-08-23 11:00:00,116.4,117.1,116.31,116.93,10930.0,107.5377,108.1844,107.4545,108.0273,10930.0
2021-08-23 11:30:00,117.01,117.03,116.53,116.84,10061.0,108.1012,108.1197,107.6578,107.9442,10061.0
2021-08-23 12:00:00,116.85,117.23,116.85,117.08,11444.0,107.9534,108.3045,107.9534,108.1659,11444.0
2021-08-23 12:30:00,116.99,117.09,116.69,116.82,10781.0,108.0828,108.1751,107.8056,107.9257,10781.0
2021-08-23 13:00:00,116.82,117.17,116.8,116.92,7961.0,107.9257,108.249,107.9072,108.0181,7961.0
2021-08-23 13:30:00,116.88,117.07,116.61,116.79,11902.0,107.9811,108.1567,107.7317,107.898,11902.0
2021-08-23 14:00:00,116.81,117.01,116.68,116.76,9355.0,107.9165,108.1012,107.7964,107.8703,9355.0
2021-08-23 14:30:00,116.75,116.94,116.71,116.79,9923.0,107.861,108.0366,107.8241,107.898,9923.0
2021-08-23 15:00:00,116.8,116.98,116.65,116.97,14425.0,107.9072,108.0735,107.7686,108.0643,14425.0
2021-08-23 15:30:00,116.92,117.25,116.67,117.2,96189.0,108.0181,108.323,107.7871,108.2768,96189.0
2021-08-24 09:30:00,117.96,118.32,117.32,118.23,22872.0,108.9789,109.3115,108.3876,109.2283,22872.0
2021-08-24 10:00:00,118.23,118.33,116.96,117.13,8020.0,109.2283,109.3207,108.055,108.2121,8020.0
2021-08-24 10:30:00,117.04,117.7,117.04,117.56,7295.0,108.1289,108.7387,108.1289,108.6094,7295.0
2021-08-24 11:00:00,117.57,118.24,117.53,117.82,7712.0,108.6186,109.2376,108.5816,108.8496,7712.0
2021-08-24 11:30:00,117.79,117.79,117.33,117.39,8712.0,108.8218,108.8218,108.3969,108.4523,8712.0
2021-08-24 12:00:00,117.38,117.65,117.25,117.61,5215.0,108.4431,108.6925,108.323,108.6555,5215.0
2021-08-24 12:30:00,117.62,117.9,117.62,117.8,6419.0,108.6648,108.9235,108.6648,108.8311,6419.0
2021-08-24 13:00:00,117.83,118.13,117.83,117.88,6470.0,108.8588,109.136,108.8588,108.905,6470.0
2021-08-24 13:30:00,117.92,118.19,117.87,118.16,5962.0,108.9419,109.1914,108.8958,109.1637,5962.0
2021-08-24 14:00:00,118.19,118.3,117.74,117.82,6750.0,109.1914,109.293,108.7756,108.8496,6750.0
2021-08-24 14:30:00,117.81,118.23,117.74,118.15,8964.0,108.8403,109.2283,108.7756,109.1544,8964.0
2021-08-24 15:00:00,118.09,118.09,117.65,117.84,22386.0,109.099,109.099,108.6925,108.868,22386.0
2021-08-24 15:30:00,117.87,118.32,117.68,118.29,72700.0,108.8958,109.3115,108.7202,109.2838,72700.0
2021-08-25 09:30:00,118.38,118.82,117.66,118.49,26320.0,109.3669,109.7734,108.7017,109.4685,26320.0
2021-08-25 10:00:00,118.41,119.03,118.35,118.73,20335.0,109.3946,109.9674,109.3392,109.6903,20335.0
2021-08-25 10:30:00,118.73,119.36,118.68,119.25,21005.0,109.6903,110.2723,109.6441,110.1707,21005.0
2021-08-25 11:00:00,119.17,119.28,118.7,118.83,22873.0,110.0968,110.1984,109.6626,109.7827,22873.0
2021-08-25 11:30:00,118.83,119.26,118.76,119.11,20992.0,109.7827,110.1799,109.718,110.0413,20992.0
2021-08-25 12:00:00,119.23,119.28,118.94,118.95,15286.0,110.1522,110.1984,109.8843,109.8935,15286.0
2021-08-25 12:30:00,118.95,119.04,118.73,118.78,16736.0,109.8935,109.9767,109.6903,109.7365,16736.0
2021-08-25 13:00:00,118.79,118.92,118.59,118.79,14018.0,109.7457,109.8658,109.5609,109.7457,14018.0
2021-08-25 13:30:00,118.73,118.93,118.66,118.69,14168.0,109.6903,109.875,109.6256,109.6533,14168.0
2021-08-25 14:00:00,118.69,118.87,118.45,118.5,16177.0,109.6533,109.8196,109.4316,109.4778,16177.0
2021-08-25 14:30:00,118.5,118.55,118.31,118.39,16157.0,109.4778,109.524,109.3023,109.3762,16157.0
2021-08-25 15:00:00,118.33,118.4,117.93,118.02,22022.0,109.3207,109.3854,108.9512,109.0343,22022.0
2021-08-25 15:30:00,118.04,118.35,117.58,117.75,90354.0,109.0528,109.3392,108.6278,108.7849,90354.0
2021-08-26 09:30:00,117.35,118.48,116.01,117.14,14592.0,108.4153,109.4593,107.1774,108.2213,14592.0
2021-08-26 10:00:00,116.81,117.1,116.15,116.65,16801.0,107.9165,108.1844,107.3067,107.7686,16801.0
2021-08-26 10:30:00,116.6,116.71,115.89,116.21,12583.0,107.7224,107.8241,107.0665,107.3621,12583.0
2021-08-26 11:00:00,116.17,116.5,116.09,116.35,14462.0,107.3252,107.6301,107.2513,107.4915,14462.0
2021-08-26 11:30:00,116.38,116.75,116.19,116.19,15804.0,107.5192,107.861,107.3437,107.3437,15804.0
2021-08-26 12:00:00,116.2,116.38,116.0,116.32,9138.0,107.3529,107.5192,107.1681,107.4638,9138.0
2021-08-26 12:30:00,116.25,116.27,115.89,116.01,11323.0,107.3991,107.4176,107.0665,107.1774,11323.0
2021-08-26 13:00:00,115.96,116.06,115.71,115.96,9882.0,107.1312,107.2236,106.9002,107.1312,9882.0
2021-08-26 13:30:00,116.05,116.2,116.01,116.16,9215.0,107.2143,107.3529,107.1774,107.3159,9215.0
2021-08-26 14:00:00,116.14,116.19,115.8,116.18,11095.0,107.2975,107.3437,106.9834,107.3344,11095.0
2021-08-26 14:30:00,116.27,116.31,115.5,115.51,15348.0,107.4176,107.4545,106.7062,106.7154,15348.0
2021-08-26 15:00:00,115.5,116.01,115.25,115.92,21445.0,106.7062,107.1774,106.4752,107.0942,21445.0
2021-08-26 15:30:00,115.92,116.22,115.83,116.15,103038.0,107.0942,107.3714,107.0111,107.3067,103038.0
2021-08-27 09:30:00,116.41,117.11,116.06,116.89,27065.0,107.5469,108.1936,107.2236,107.9904,27065.0
2021-08-27 10:00:00,116.87,116.87,115.75,116.49,16209.0,107.9719,107.9719,106.9372,107.6208,16209.0
2021-08-27 10:30:00,116.56,117.38,116.34,117.28,16324.0,107.6855,108.4431,107.4822,108.3507,16324.0
2021-08-27 11:00:00,117.33,117.47,116.97,117.05,19150.0,108.3969,108.5262,108.0643,108.1382,19150.0
2021-08-27 11:30:00,117.05,117.8,117.05,117.74,17609.0,108.1382,108.8311,108.1382,108.7756,17609.0
2021-08-27 12:00:00,117.77,117.88,117.5,117.85,14094.0,108.8034,108.905,108.5539,108.8773,14094.0
2021-08-27 12:30:00,117.89,118.02,117.65,117.88,11647.0,108.9142,109.0343,108.6925,108.905,11647.0
2021-08-27 13:00:00,117.87,118.13,117.87,117.99,10985.0,108.8958,109.136,108.8958,109.0066,10985.0
2021-08-27 13:30:00,118.0,118.3,117.92,118.3,17558.0,109.0159,109.293,108.9419,109.293,17558.0
2021-08-27 14:00:00,118.26,118.36,118.11,118.3,14422.0,109.2561,109.3484,109.1175,109.293,14422.0
2021-08-27 14:30:00,118.34,118.4,118.16,118.35,13608.0,109.33,109.3854,109.1637,109.3392,13608.0
2021-08-27 15:00:00,118.3,118.59,118.24,118.31,16260.0,109.293,109.5609,109.2376,109.3023,16260.0
2021-08-27 15:30:00,118.32,118.77,118.31,118.65,90733.0,109.3115,109.7272,109.3023,109.6164,90733.0
2021-08-30 09:30:00,118.71,118.76,116.54,116.54,16892.0,109.6718,109.718,107.667,107.667,16892.0
2021-08-30 10:00:00,116.56,116.58,115.58,116.58,17761.0,107.6855,107.704,106.7801,107.704,17761.0
2021-08-30 10:30:00,116.48,116.65,115.97,116.3,17513.0,107.6116,107.7686,107.1404,107.4453,17513.0
2021-08-30 11:00:00,116.25,116.84,115.93,116.44,18345.0,107.3991,107.9442,107.1035,107.5746,18345.0
2021-08-30 11:30:00,116.38,116.41,115.95,116.31,14012.0,107.5192,107.5469,107.1219,107.4545,14012.0
2021-08-30 12:00:00,116.37,116.78,116.25,116.49,13346.0,107.51,107.8887,107.3991,107.6208,13346.0
2021-08-30 12:30:00,116.51,116.62,116.4,116.51,14567.0,107.6393,107.7409,107.5377,107.6393,14567.0
2021-08-30 13:00:00,116.51,116.53,115.91,116.38,10443.0,107.6393,107.6578,107.085,107.5192,10443.0
2021-08-30 13:30:00,116.37,116.38,115.96,116.05,16791.0,107.51,107.5192,107.1312,107.2143,16791.0
2021-08-30 14:00:00,116.05,116.17,115.73,115.88,21673.0,107.2143,107.3252,106.9187,107.0573,21673.0
2021-08-30 14:30:00,115.88,116.0,115.76,115.8,21413.0,107.0573,107.1681,106.9464,106.9834,21413.0
2021-08-30 15:00:00,115.81,116.13,115.53,115.69,35368.0,106.9926,107.2882,106.7339,106.8817,35368.0
2021-08-30 15:30:00,115.71,115.83,115.0,115.1,128172.0,106.9002,107.0111,106.2443,106.3366,128172.0
2021-08-31 09:30:00,115.0,115.95,114.46,114.91,43269.0,106.2443,107.1219,105.7454,106.1611,43269.0
2021-08-31 10:00:00,114.84,115.76,114.42,115.44,28067.0,106.0964,106.9464,105.7084,106.6508,28067.0
2021-08-31 10:30:00,115.45,116.57,115.37,116.31,21120.0,106.66,107.6947,106.5861,107.4545,21120.0
2021-08-31 11:00:00,116.22,116.58,116.05,116.3,21219.0,107.3714,107.704,107.2143,107.4453,21219.0
2021-08-31 11:30:00,116.35,116.74,116.35,116.57,24795.0,107.4915,107.8518,107.4915,107.6947,24795.0
2021-08-31 12:00:00,116.56,116.6,116.22,116.43,21305.0,107.6855,107.7224,107.3714,107.5654,21305.0
2021-08-31 12:30:00,116.43,116.46,116.09,116.11,22491.0,107.5654,107.5931,107.2513,107.2698,22491.0
2021-08-31 13:00:00,116.06,116.06,115.44,115.75,30370.0,107.2236,107.2236,106.6508,106.9372,30370.0
2021-08-31 13:30:00,115.82,116.14,115.57,116.07,28079.0,107.0018,107.2975,106.7709,107.2328,28079.0
2021-08-31 14:00:00,116.06,116.12,115.7,115.7,24935.0,107.2236,107.279,106.891,106.891,24935.0
2021-08-31 14:30:00,115.73,115.77,115.16,115.42,29509.0,106.9187,106.9556,106.3921,106.6323,29509.0
2021-08-31 15:00:00,115.42,115.9,115.27,115.63,63391.0,106.6323,107.0757,106.4937,106.8263,63391.0
2021-08-31 15:30:00,115.63,116.36,115.48,115.86,387738.0,106.8263,107.5007,106.6877,107.0388,387738.0
2021-09-01 09:30:00,116.48,117.68,115.94,116.43,42873.0,107.6116,108.7202,107.1127,107.5654,42873.0
2021-09-01 10:00:00,116.44,117.94,116.34,117.94,30064.0,107.5746,108.9604,107.4822,108.9604,30064.0
2021-09-01 10:30:00,117.96,118.59,117.91,118.47,26242.0,108.9789,109.5609,108.9327,109.4501,26242.0
2021-09-01 11:00:00,118.47,118.57,118.13,118.34,25356.0,109.4501,109.5425,109.136,109.33,25356.0
2021-09-01 11:30:00,118.3,118.72,118.14,118.72,21078.0,109.293,109.681,109.1452,109.681,21078.0
2021-09-01 12:00:00,118.67,118.72,118.24,118.37,22827.0,109.6348,109.681,109.2376,109.3577,22827.0
2021-09-01 12:30:00,118.37,118.73,118.31,118.66,24356.0,109.3577,109.6903,109.3023,109.6256,24356.0
2021-09-01 13:00:00,118.69,118.7,117.98,118.04,19368.0,109.6533,109.6626,108.9974,109.0528,19368.0
2021-09-01 13:30:00,118.02,118.41,117.9,118.41,21494.0,109.0343,109.3946,108.9235,109.3946,21494.0
2021-09-01 14:00:00,118.39,118.46,117.98,117.98,28508.0,109.3762,109.4408,108.9974,108.9974,28508.0
2021-09-01 14:30:00,118.01,118.15,117.78,117.93,20495.0,109.0251,109.1544,108.8126,108.9512,20495.0
2021-09-01 15:00:00,117.92,118.07,117.85,118.02,27637.0,108.9419,109.0805,108.8773,109.0343,27637.0
2021-09-01 15:30:00,118.01,118.25,117.64,117.69,112118.0,109.0251,109.2468,108.6833,108.7295,112118.0
2021-09-02 09:30:00,117.39,117.91,116.21,116.55,23386.0,108.4523,108.9327,107.3621,107.6763,23386.0
2021-09-02 10:00:00,116.57,117.91,116.56,117.8,20539.0,107.6947,108.9327,107.6855,108.8311,20539.0
2021-09-02 10:30:00,117.83,118.0,117.4,117.94,27557.0,108.8588,109.0159,108.4615,108.9604,27557.0
2021-09-02 11:00:00,117.96,118.56,117.91,118.15,28685.0,108.9789,109.5332,108.9327,109.1544,28685.0
2021-09-02 11:30:00,118.17,118.57,117.93,118.14,30059.0,109.1729,109.5425,108.9512,109.1452,30059.0
2021-09-02 12:00:00,118.09,118.25,117.98,118.03,21489.0,109.099,109.2468,108.9974,109.0436,21489.0
2021-09-02 12:30:00,118.03,118.17,117.84,118.17,14614.0,109.0436,109.1729,108.868,109.1729,14614.0
2021-09-02 13:00:00,118.19,118.24,117.76,117.91,17089.0,109.1914,109.2376,108.7941,108.9327,17089.0
2021-09-02 13:30:00,117.92,117.94,117.7,117.74,47100.0,108.9419,108.9604,108.7387,108.7756,47100.0
2021-09-02 14:00:00,117.71,117.8,117.55,117.8,28270.0,108.7479,108.8311,108.6001,108.8311,28270.0
2021-09-02 14:30:00,117.74,117.77,117.46,117.49,20978.0,108.7756,108.8034,108.517,108.5447,20978.0
2021-09-02 15:00:00,117.7,117.7,117.33,117.45,39024.0,108.7387,108.7387,108.3969,108.5077,39024.0
2021-09-02 15:30:00,117.45,118.38,117.29,118.35,135869.0,108.5077,109.3669,108.3599,109.3392,135869.0
2021-09-03 09:30:00,118.64,119.46,118.26,118.85,27593.0,109.6071,110.3647,109.2561,109.8011,27593.0
2021-09-03 10:00:00,118.79,119.1,118.25,118.78,23166.0,109.7457,110.0321,109.2468,109.7365,23166.0
2021-09-03 10:30:00,118.8,118.87,118.13,118.33,20915.0,109.7549,109.8196,109.136,109.3207,20915.0
2021-09-03 11:00:00,118.42,118.66,118.09,118.18,16936.0,109.4039,109.6256,109.099,109.1821,16936.0
2021-09-03 11:30:00,118.22,118.29,117.89,118.1,15577.0,109.2191,109.2838,108.9142,109.1082,15577.0
2021-09-03 12:00:00,118.06,118.11,117.33,117.5,11186.0,109.0713,109.1175,108.3969,108.5539,11186.0
2021-09-03 12:30:00,117.56,117.56,117.27,117.35,9004.0,108.6094,108.6094,108.3414,108.4153,9004.0
2021-09-03 13:00:00,117.35,117.75,117.35,117.69,8063.0,108.4153,108.7849,108.4153,108.7295,8063.0
2021-09-03 13:30:00,117.67,117.97,117.66,117.89,9062.0,108.711,108.9881,108.7017,108.9142,9062.0
2021-09-03 14:00:00,117.74,117.92,117.68,117.77,9090.0,108.7756,108.9419,108.7202,108.8034,9090.0
2021-09-03 14:30:00,117.75,117.91,117.51,117.91,11641.0,108.7849,108.9327,108.5632,108.9327,11641.0
2021-09-03 15:00:00,117.92,117.97,117.7,117.79,14590.0,108.9419,108.9881,108.7387,108.8218,14590.0
2021-09-03 15:30:00,117.84,117.91,117.31,117.31,58360.0,108.868,108.9327,108.3784,108.3784,58360.0
2021-09-07 09:30:00,116.81,117.44,115.91,117.1,12929.0,107.9165,108.4985,107.085,108.1844,12929.0
2021-09-07 10:00:00,117.11,117.53,116.9,117.23,15793.0,108.1936,108.5816,107.9996,108.3045,15793.0
2021-09-07 10:30:00,117.16,117.18,116.47,116.5,14559.0,108.2398,108.2583,107.6023,107.6301,14559.0
2021-09-07 11:00:00,116.49,116.66,116.28,116.66,11353.0,107.6208,107.7779,107.4268,107.7779,11353.0
2021-09-07 11:30:00,116.72,116.74,116.37,116.38,8263.0,107.8333,107.8518,107.51,107.5192,8263.0
2021-09-07 12:00:00,116.31,116.6,116.09,116.23,7872.0,107.4545,107.7224,107.2513,107.3806,7872.0
2021-09-07 12:30:00,116.24,116.62,116.18,116.6,9112.0,107.3899,107.7409,107.3344,107.7224,9112.0
2021-09-07 13:00:00,116.64,116.81,116.55,116.62,8970.0,107.7594,107.9165,107.6763,107.7409,8970.0
2021-09-07 13:30:00,116.64,116.65,116.4,116.51,18590.0,107.7594,107.7686,107.5377,107.6393,18590.0
2021-09-07 14:00:00,116.55,116.89,116.44,116.48,17920.0,107.6763,107.9904,107.5746,107.6116,17920.0
2021-09-07 14:30:00,116.4,116.48,116.05,116.27,17712.0,107.5377,107.6116,107.2143,107.4176,17712.0
2021-09-07 15:00:00,116.26,116.33,115.69,115.73,19053.0,107.4083,107.473,106.8817,106.9187,19053.0
2021-09-07 15:30:00,115.71,115.86,114.83,114.92,117409.0,106.9002,107.0388,106.0872,106.1704,117409.0
2021-09-08 09:30:00,115.09,115.95,114.55,115.83,10503.0,106.3274,107.1219,105.8285,107.0111,10503.0
2021-09-08 10:00:00,115.99,116.27,115.57,115.62,8838.0,107.1589,107.4176,106.7709,106.8171,8838.0
2021-09-08 10:30:00,115.67,115.67,114.83,115.3,10354.0,106.8633,106.8633,106.0872,106.5214,10354.0
2021-09-08 11:00:00,115.3,116.26,115.3,115.99,13786.0,106.5214,107.4083,106.5214,107.1589,13786.0
2021-09-08 11:30:00,115.98,116.01,115.71,115.93,9337.0,107.1496,107.1774,106.9002,107.1035,9337.0
2021-09-08 12:00:00,115.89,116.43,115.88,116.41,8936.0,107.0665,107.5654,107.0573,107.5469,8936.0
2021-09-08 12:30:00,116.39,116.56,116.32,116.33,9985.0,107.5284,107.6855,107.4638,107.473,9985.0
2021-09-08 13:00:00,116.39,116.39,116.06,116.27,7307.0,107.5284,107.5284,107.2236,107.4176,7307.0
2021-09-08 13:30:00,116.28,116.5,116.22,116.41,9866.0,107.4268,107.6301,107.3714,107.5469,9866.0
2021-09-08 14:00:00,116.44,116.72,116.43,116.63,18862.0,107.5746,107.8333,107.5654,107.7502,18862.0
2021-09-08 14:30:00,116.62,116.95,116.62,116.7,15743.0,107.7409,108.0458,107.7409,107.8148,15743.0
2021-09-08 15:00:00,116.67,116.81,116.47,116.63,20468.0,107.7871,107.9165,107.6023,107.7502,20468.0
2021-09-08 15:30:00,116.6,116.76,116.56,116.62,106526.0,107.7224,107.8703,107.6855,107.7409,106526.0
2021-09-09 09:30:00,116.51,117.74,116.36,117.58,13864.0,107.6393,108.7756,107.5007,108.6278,13864.0
2021-09-09 10:00:00,117.76,118.33,117.76,118.23,7448.0,108.7941,109.3207,108.7941,109.2283,7448.0
2021-09-09 10:30:00,118.22,118.33,118.04,118.22,12758.0,109.2191,109.3207,109.0528,109.2191,12758.0
2021-09-09 11:00:00,118.28,118.35,117.66,117.66,10397.0,109.2745,109.3392,108.7017,108.7017,10397.0
2021-09-09 11:30:00,117.71,118.08,117.63,118.06,20583.0,108.7479,109.0898,108.674,109.0713,20583.0
2021-09-09 12:00:00,118.11,118.3,117.91,118.1,14449.0,109.1175,109.293,108.9327,109.1082,14449.0
2021-09-09 12:30:00,118.12,118.33,118.09,118.16,11517.0,109.1267,109.3207,109.099,109.1637,11517.0
2021-09-09 13:00:00,118.16,118.32,117.59,117.65,16166.0,109.1637,109.3115,108.6371,108.6925,16166.0
2021-09-09 13:30:00,117.59,117.69,117.34,117.34,9168.0,108.6371,108.7295,108.4061,108.4061,9168.0
2021-09-09 14:00:00,117.41,117.53,117.12,117.12,11553.0,108.4708,108.5816,108.2029,108.2029,11553.0
2021-09-09 14:30:00,117.14,117.28,116.95,117.25,14565.0,108.2213,108.3507,108.0458,108.323,14565.0
2021-09-09 15:00:00,117.26,117.46,117.24,117.35,13982.0,108.3322,108.517,108.3137,108.4153,13982.0
2021-09-09 15:30:00,117.34,117.9,116.96,117.0,85350.0,108.4061,108.9235,108.055,108.092,85350.0
2021-09-10 09:30:00,117.49,118.29,117.14,117.26,30609.0,108.5447,109.2838,108.2213,108.3322,30609.0
2021-09-10 10:00:00,117.03,117.11,116.35,116.37,11449.0,108.1197,108.1936,107.4915,107.51,11449.0
2021-09-10 10:30:00,116.12,116.49,115.85,116.21,41332.0,107.279,107.6208,107.0295,107.3621,41332.0
2021-09-10 11:00:00,116.22,116.39,116.14,116.39,18760.0,107.3714,107.5284,107.2975,107.5284,18760.0
2021-09-10 11:30:00,116.33,116.46,116.15,116.42,15435.0,107.473,107.5931,107.3067,107.5561,15435.0
2021-09-10 12:00:00,116.37,116.6,116.22,116.49,7131.0,107.51,107.7224,107.3714,107.6208,7131.0
2021-09-10 12:30:00,116.33,116.67,116.31,116.66,3010.0,107.473,107.7871,107.4545,107.7779,3010.0
2021-09-10 13:00:00,116.74,116.76,116.22,116.34,6643.0,107.8518,107.8703,107.3714,107.4822,6643.0
2021-09-10 13:30:00,116.37,116.37,116.11,116.23,5484.0,107.51,107.51,107.2698,107.3806,5484.0
2021-09-10 14:00:00,116.22,116.25,115.97,116.03,7849.0,107.3714,107.3991,107.1404,107.1958,7849.0
2021-09-10 14:30:00,116.02,116.03,115.84,115.84,2702.0,107.1866,107.1958,107.0203,107.0203,2702.0
2021-09-10 15:00:00,115.84,115.84,115.32,115.4,11401.0,107.0203,107.0203,106.5399,106.6138,11401.0
2021-09-10 15:30:00,115.35,115.41,114.76,114.99,42245.0,106.5676,106.623,106.0225,106.235,42245.0
2021-09-13 09:30:00,116.18,116.18,114.99,115.2,13450.0,107.3344,107.3344,106.235,106.429,13450.0
2021-09-13 10:00:00,115.11,115.66,114.5,115.43,18045.0,106.3459,106.854,105.7823,106.6415,18045.0
2021-09-13 10:30:00,115.24,115.86,114.92,115.77,17337.0,106.466,107.0388,106.1704,106.9556,17337.0
2021-09-13 11:00:00,115.79,116.13,115.39,115.69,10429.0,106.9741,107.2882,106.6046,106.8817,10429.0
2021-09-13 11:30:00,115.8,116.05,115.7,115.99,10790.0,106.9834,107.2143,106.891,107.1589,10790.0
2021-09-13 12:00:00,116.04,116.04,115.34,115.36,11417.0,107.2051,107.2051,106.5584,106.5769,11417.0
2021-09-13 12:30:00,115.49,115.58,115.09,115.09,14751.0,106.697,106.7801,106.3274,106.3274,14751.0
2021-09-13 13:00:00,115.13,115.25,114.5,114.63,15061.0,106.3644,106.4752,105.7823,105.9024,15061.0
2021-09-13 13:30:00,114.48,114.77,114.37,114.62,11967.0,105.7639,106.0318,105.6622,105.8932,11967.0
2021-09-13 14:00:00,114.62,114.69,114.27,114.46,11736.0,105.8932,105.9579,105.5698,105.7454,11736.0
2021-09-13 14:30:00,114.46,114.95,114.13,114.95,14838.0,105.7454,106.1981,105.4405,106.1981,14838.0
2021-09-13 15:00:00,114.9,114.96,114.37,114.95,16669.0,106.1519,106.2073,105.6622,106.1981,16669.0
2021-09-13 15:30:00,114.91,115.28,114.81,115.18,99968.0,106.1611,106.5029,106.0687,106.4106,99968.0
2021-09-14 09:30:00,115.7,115.7,113.9,113.9,7209.0,106.891,106.891,105.228,105.228,7209.0
2021-09-14 10:00:00,113.72,113.72,113.14,113.39,16307.0,105.0617,105.0617,104.5259,104.7568,16307.0
2021-09-14 10:30:00,113.33,114.35,113.28,113.75,16834.0,104.7014,105.6438,104.6552,105.0894,16834.0
2021-09-14 11:00:00,113.84,114.25,113.51,113.72,10660.0,105.1726,105.5514,104.8677,105.0617,10660.0
2021-09-14 11:30:00,113.68,113.74,113.4,113.46,4239.0,105.0248,105.0802,104.7661,104.8215,4239.0
2021-09-14 12:00:00,113.43,113.94,113.43,113.81,7350.0,104.7938,105.265,104.7938,105.1449,7350.0
2021-09-14 12:30:00,113.83,113.86,113.59,113.59,3677.0,105.1633,105.1911,104.9416,104.9416,3677.0
2021-09-14 13:00:00,113.56,113.9,113.39,113.83,6632.0,104.9139,105.228,104.7568,105.1633,6632.0
2021-09-14 13:30:00,113.86,114.1,113.78,113.85,7862.0,105.1911,105.4128,105.1172,105.1818,7862.0
2021-09-14 14:00:00,113.78,113.78,113.36,113.4,6480.0,105.1172,105.1172,104.7291,104.7661,6480.0
2021-09-14 14:30:00,113.33,113.39,113.02,113.28,8150.0,104.7014,104.7568,104.415,104.6552,8150.0
2021-09-14 15:00:00,113.28,113.3,112.91,113.17,6336.0,104.6552,104.6737,104.3134,104.5536,6336.0
2021-09-14 15:30:00,113.08,113.36,112.91,113.15,40565.0,104.4704,104.7291,104.3134,104.5351,40565.0
2021-09-15 09:30:00,112.87,114.4,112.84,113.99,6269.0,104.2764,105.6899,104.2487,105.3112,6269.0
2021-09-15 10:00:00,114.03,114.13,113.02,113.21,4946.0,105.3481,105.4405,104.415,104.5905,4946.0
2021-09-15 10:30:00,113.31,113.55,112.69,113.06,17447.0,104.6829,104.9047,104.1101,104.452,17447.0
2021-09-15 11:00:00,113.05,113.68,112.88,113.53,4903.0,104.4427,105.0248,104.2857,104.8862,4903.0
2021-09-15 11:30:00,113.54,113.68,113.37,113.47,5564.0,104.8954,105.0248,104.7384,104.8308,5564.0
2021-09-15 12:00:00,113.32,113.5,113.23,113.28,12466.0,104.6922,104.8585,104.609,104.6552,12466.0
2021-09-15 12:30:00,113.28,113.44,113.15,113.26,8263.0,104.6552,104.803,104.5351,104.6367,8263.0
2021-09-15 13:00:00,113.26,113.29,113.06,113.16,6249.0,104.6367,104.6645,104.452,104.5444,6249.0
2021-09-15 13:30:00,113.16,113.58,112.94,113.27,22511.0,104.5444,104.9324,104.3411,104.646,22511.0
2021-09-15 14:00:00,113.28,113.28,112.72,112.91,8377.0,104.6552,104.6552,104.1379,104.3134,8377.0
2021-09-15 14:30:00,112.91,113.16,112.85,112.98,4725.0,104.3134,104.5444,104.258,104.3781,4725.0
2021-09-15 15:00:00,113.0,113.47,112.98,113.19,7236.0,104.3965,104.8308,104.3781,104.5721,7236.0
2021-09-15 15:30:00,113.16,113.46,113.05,113.4,74292.0,104.5444,104.8215,104.4427,104.7661,74292.0
2021-09-16 09:30:00,113.63,114.74,113.37,113.74,13941.0,104.9786,106.0041,104.7384,105.0802,13941.0
2021-09-16 10:00:00,113.65,113.65,112.69,112.73,9524.0,104.997,104.997,104.1101,104.1471,9524.0
2021-09-16 10:30:00,112.66,113.06,112.37,112.69,4765.0,104.0824,104.452,103.8145,104.1101,4765.0
2021-09-16 11:00:00,112.7,113.34,112.7,113.22,5437.0,104.1194,104.7107,104.1194,104.5998,5437.0
2021-09-16 11:30:00,113.33,113.48,113.21,113.38,4896.0,104.7014,104.84,104.5905,104.7476,4896.0
2021-09-16 12:00:00,113.33,113.45,113.08,113.39,4019.0,104.7014,104.8123,104.4704,104.7568,4019.0
2021-09-16 12:30:00,113.41,113.76,113.36,113.45,3817.0,104.7753,105.0987,104.7291,104.8123,3817.0
2021-09-16 13:00:00,113.45,113.57,113.42,113.49,4058.0,104.8123,104.9231,104.7846,104.8492,4058.0
2021-09-16 13:30:00,113.42,113.74,113.34,113.71,5228.0,104.7846,105.0802,104.7107,105.0525,5228.0
2021-09-16 14:00:00,113.67,113.71,113.48,113.55,4593.0,105.0155,105.0525,104.84,104.9047,4593.0
2021-09-16 14:30:00,113.58,113.73,113.52,113.61,6685.0,104.9324,105.071,104.8769,104.9601,6685.0
2021-09-16 15:00:00,113.57,113.72,113.49,113.52,10761.0,104.9231,105.0617,104.8492,104.8769,10761.0
2021-09-16 15:30:00,113.48,113.68,113.15,113.18,118298.0,104.84,105.0248,104.5351,104.5628,118298.0
2021-09-17 09:30:00,113.0,114.58,113.0,113.08,22594.0,104.3965,105.8562,104.3965,104.4704,22594.0
2021-09-17 10:00:00,113.32,113.32,112.45,112.46,3690.0,104.6922,104.6922,103.8884,103.8977,3690.0
2021-09-17 10:30:00,112.24,112.52,112.0,112.17,4888.0,103.6944,103.9531,103.4727,103.6297,4888.0
2021-09-17 11:00:00,112.15,112.67,112.15,112.54,8963.0,103.6113,104.0917,103.6113,103.9716,8963.0
2021-09-17 11:30:00,112.46,112.56,112.18,112.42,8756.0,103.8977,103.99,103.639,103.8607,8756.0
2021-09-17 12:00:00,112.39,112.4,111.7,111.7,7656.0,103.833,103.8422,103.1955,103.1955,7656.0
2021-09-17 12:30:00,111.65,112.01,111.64,111.64,6084.0,103.1493,103.4819,103.1401,103.1401,6084.0
2021-09-17 13:00:00,111.56,111.62,111.37,111.55,5676.0,103.0662,103.1216,102.8906,103.0569,5676.0
2021-09-17 13:30:00,111.57,111.87,111.48,111.87,11965.0,103.0754,103.3526,102.9923,103.3526,11965.0
2021-09-17 14:00:00,111.83,112.17,111.57,111.64,15998.0,103.3156,103.6297,103.0754,103.1401,15998.0
2021-09-17 14:30:00,111.57,111.58,111.15,111.26,16325.0,103.0754,103.0847,102.6874,102.789,16325.0
2021-09-17 15:00:00,111.2,111.48,111.11,111.28,23693.0,102.7336,102.9923,102.6504,102.8075,23693.0
2021-09-17 15:30:00,111.3,111.57,111.09,111.12,67138.0,102.826,103.0754,102.632,102.6597,67138.0
2021-09-20 09:30:00,108.39,109.32,108.05,108.7,19435.0,100.1375,100.9967,99.8234,100.4239,19435.0
2021-09-20 10:00:00,108.58,109.7,108.01,108.8,30392.0,100.3131,101.3478,99.7865,100.5163,30392.0
2021-09-20 10:30:00,108.74,109.43,108.33,109.03,18016.0,100.4609,101.0983,100.0821,100.7288,18016.0
2021-09-20 11:00:00,108.96,109.2,108.11,108.29,15700.0,100.6641,100.8859,99.8788,100.0451,15700.0
2021-09-20 11:30:00,108.24,108.28,107.8,108.02,12064.0,99.9989,100.0359,99.5924,99.7957,12064.0
2021-09-20 12:00:00,107.97,108.02,107.57,107.94,11420.0,99.7495,99.7957,99.38,99.7218,11420.0
2021-09-20 12:30:00,107.92,108.11,107.79,107.79,10493.0,99.7033,99.8788,99.5832,99.5832,10493.0
2021-09-20 13:00:00,107.83,107.97,107.53,107.97,8782.0,99.6202,99.7495,99.343,99.7495,8782.0
2021-09-20 13:30:00,107.9,108.32,107.79,108.26,10060.0,99.6848,100.0729,99.5832,100.0174,10060.0
2021-09-20 14:00:00,108.43,108.43,107.7,107.91,8121.0,100.1745,100.1745,99.5001,99.6941,8121.0
2021-09-20 14:30:00,107.84,108.12,107.6,107.81,15139.0,99.6294,99.8881,99.4077,99.6017,15139.0
2021-09-20 15:00:00,107.93,108.64,107.6,108.64,27161.0,99.7126,100.3685,99.4077,100.3685,27161.0
2021-09-20 15:30:00,108.64,109.73,108.54,109.41,74714.0,100.3685,101.3755,100.2761,101.0799,74714.0
2021-09-21 09:30:00,110.16,110.16,109.0,109.08,13232.0,101.7728,101.7728,100.7011,100.775,13232.0
2021-09-21 10:00:00,108.93,109.25,108.26,108.47,16193.0,100.6364,100.9321,100.0174,100.2114,16193.0
2021-09-21 10:30:00,108.32,108.4,107.73,107.78,11292.0,100.0729,100.1468,99.5278,99.574,11292.0
2021-09-21 11:00:00,107.78,107.9,107.32,107.32,12704.0,99.574,99.6848,99.149,99.149,12704.0
2021-09-21 11:30:00,107.37,108.15,107.37,108.05,25781.0,99.1952,99.9158,99.1952,99.8234,25781.0
2021-09-21 12:00:00,108.13,108.59,108.05,108.52,12667.0,99.8973,100.3223,99.8234,100.2576,12667.0
2021-09-21 12:30:00,108.58,108.58,107.71,108.13,9303.0,100.3131,100.3131,99.5093,99.8973,9303.0
2021-09-21 13:00:00,108.18,108.4,108.08,108.11,15287.0,99.9435,100.1468,99.8511,99.8788,15287.0
2021-09-21 13:30:00,108.08,108.14,107.86,107.9,6294.0,99.8511,99.9066,99.6479,99.6848,6294.0
2021-09-21 14:00:00,107.96,108.19,107.63,107.64,16257.0,99.7403,99.9528,99.4354,99.4446,16257.0
2021-09-21 14:30:00,107.67,108.13,107.39,107.71,22727.0,99.4723,99.8973,99.2137,99.5093,22727.0
2021-09-21 15:00:00,107.73,108.08,107.66,107.8,19727.0,99.5278,99.8511,99.4631,99.5924,19727.0
2021-09-21 15:30:00,107.82,108.18,107.12,107.15,58497.0,99.6109,99.9435,98.9642,98.9919,58497.0
2021-09-22 09:30:00,108.23,109.4,108.2,109.4,11322.0,99.9897,101.0706,99.962,101.0706,11322.0
2021-09-22 10:00:00,109.63,109.72,108.74,108.98,13140.0,101.2831,101.3663,100.4609,100.6826,13140.0
2021-09-22 10:30:00,109.03,109.2,108.7,109.2,13596.0,100.7288,100.8859,100.4239,100.8859,13596.0
2021-09-22 11:00:00,109.06,109.48,109.06,109.24,12588.0,100.7565,101.1445,100.7565,100.9228,12588.0
2021-09-22 11:30:00,109.18,109.44,109.18,109.35,7391.0,100.8674,101.1076,100.8674,101.0244,7391.0
2021-09-22 12:00:00,109.31,109.53,109.27,109.49,11115.0,100.9875,101.1907,100.9505,101.1538,11115.0
2021-09-22 12:30:00,109.5,109.65,109.43,109.44,7250.0,101.163,101.3016,101.0983,101.1076,7250.0
2021-09-22 13:00:00,109.47,109.48,109.12,109.2,6795.0,101.1353,101.1445,100.8119,100.8859,6795.0
2021-09-22 13:30:00,109.08,109.22,108.92,108.92,4998.0,100.775,100.9043,100.6272,100.6272,4998.0
2021-09-22 14:00:00,109.07,109.81,109.07,109.46,11364.0,100.7658,101.4494,100.7658,101.1261,11364.0
2021-09-22 14:30:00,109.52,109.63,108.95,109.2,14466.0,101.1815,101.2831,100.6549,100.8859,14466.0
2021-09-22 15:00:00,109.2,109.68,108.97,109.63,19593.0,100.8859,101.3293,100.6734,101.2831,19593.0
2021-09-22 15:30:00,109.64,109.76,109.03,109.11,48929.0,101.2924,101.4032,100.7288,100.8027,48929.0
2021-09-23 09:30:00,109.77,110.91,109.77,110.65,9136.0,101.4125,102.4657,101.4125,102.2255,9136.0
2021-09-23 10:00:00,110.66,111.1,110.61,111.08,6683.0,102.2347,102.6412,102.1885,102.6227,6683.0
2021-09-23 10:30:00,111.11,111.61,111.01,111.57,13781.0,102.6504,103.1124,102.558,103.0754,13781.0
2021-09-23 11:00:00,111.62,111.82,111.48,111.81,8798.0,103.1216,103.3064,102.9923,103.2971,8798.0
2021-09-23 11:30:00,111.82,112.02,111.69,111.69,8629.0,103.3064,103.4912,103.1863,103.1863,8629.0
2021-09-23 12:00:00,111.66,111.96,111.62,111.96,6932.0,103.1586,103.4357,103.1216,103.4357,6932.0
2021-09-23 12:30:00,111.97,111.97,111.67,111.68,4516.0,103.445,103.445,103.1678,103.177,4516.0
2021-09-23 13:00:00,111.68,111.85,111.67,111.79,2750.0,103.177,103.3341,103.1678,103.2787,2750.0
2021-09-23 13:30:00,111.79,111.9,111.5,111.83,12346.0,103.2787,103.3803,103.0107,103.3156,12346.0
2021-09-23 14:00:00,111.82,111.88,111.51,111.6,9586.0,103.3064,103.3618,103.02,103.1031,9586.0
2021-09-23 14:30:00,111.55,111.65,111.02,111.07,8295.0,103.0569,103.1493,102.5673,102.6135,8295.0
2021-09-23 15:00:00,111.02,111.07,110.68,110.9,11289.0,102.5673,102.6135,102.2532,102.4564,11289.0
2021-09-23 15:30:00,110.95,110.99,110.42,110.64,67376.0,102.5026,102.5396,102.013,102.2162,67376.0
2021-09-24 09:30:00,110.44,111.14,110.02,110.8,6970.0,102.0314,102.6782,101.6434,102.364,6970.0
2021-09-24 10:00:00,111.19,111.5,111.01,111.35,7385.0,102.7243,103.0107,102.558,102.8722,7385.0
2021-09-24 10:30:00,111.27,111.52,111.16,111.41,7718.0,102.7983,103.0292,102.6966,102.9276,7718.0
2021-09-24 11:00:00,111.37,111.66,111.13,111.21,5833.0,102.8906,103.1586,102.6689,102.7428,5833.0
2021-09-24 11:30:00,111.11,111.55,111.1,111.29,12631.0,102.6504,103.0569,102.6412,102.8167,12631.0
2021-09-24 12:00:00,111.26,111.5,111.26,111.5,4855.0,102.789,103.0107,102.789,103.0107,4855.0
2021-09-24 12:30:00,111.48,111.6,111.3,111.3,9717.0,102.9923,103.1031,102.826,102.826,9717.0
2021-09-24 13:00:00,111.27,111.31,110.97,110.98,7488.0,102.7983,102.8352,102.5211,102.5303,7488.0
2021-09-24 13:30:00,110.97,110.99,110.69,110.69,6239.0,102.5211,102.5396,102.2624,102.2624,6239.0
2021-09-24 14:00:00,110.76,110.8,110.62,110.67,4712.0,102.3271,102.364,102.1977,102.2439,4712.0
2021-09-24 14:30:00,110.63,110.63,110.46,110.58,3526.0,102.207,102.207,102.0499,102.1608,3526.0
2021-09-24 15:00:00,110.54,110.54,110.24,110.31,8421.0,102.1238,102.1238,101.8467,101.9113,8421.0
2021-09-24 15:30:00,110.34,110.43,110.06,110.15,38166.0,101.9391,102.0222,101.6804,101.7635,38166.0
2021-09-27 09:30:00,111.37,113.21,111.1,112.5,14309.0,102.8906,104.5905,102.6412,103.9346,14309.0
2021-09-27 10:00:00,112.58,113.38,112.58,113.07,7968.0,104.0085,104.7476,104.0085,104.4612,7968.0
2021-09-27 10:30:00,113.44,113.6,112.8,112.94,49129.0,104.803,104.9509,104.2118,104.3411,49129.0
2021-09-27 11:00:00,113.07,113.13,112.67,112.93,7142.0,104.4612,104.5166,104.0917,104.3319,7142.0
2021-09-27 11:30:00,113.09,113.09,112.88,113.0,3987.0,104.4797,104.4797,104.2857,104.3965,3987.0
2021-09-27 12:00:00,112.92,113.04,112.77,112.91,4859.0,104.3226,104.4335,104.184,104.3134,4859.0
2021-09-27 12:30:00,112.85,112.94,112.81,112.91,5221.0,104.258,104.3411,104.221,104.3134,5221.0
2021-09-27 13:00:00,112.86,112.93,112.68,112.73,3652.0,104.2672,104.3319,104.1009,104.1471,3652.0
2021-09-27 13:30:00,112.81,113.09,112.81,112.96,6464.0,104.221,104.4797,104.221,104.3596,6464.0
2021-09-27 14:00:00,112.98,113.05,112.91,112.99,6866.0,104.3781,104.4427,104.3134,104.3873,6866.0
2021-09-27 14:30:00,112.98,113.0,112.63,112.63,7988.0,104.3781,104.3965,104.0547,104.0547,7988.0
2021-09-27 15:00:00,112.5,112.88,112.5,112.6,5862.0,103.9346,104.2857,103.9346,104.027,5862.0
2021-09-27 15:30:00,112.57,112.63,112.0,112.24,41924.0,103.9993,104.0547,103.4727,103.6944,41924.0
2021-09-28 09:30:00,112.04,113.44,112.03,112.41,8496.0,103.5096,104.803,103.5004,103.8515,8496.0
2021-09-28 10:00:00,112.39,112.52,111.67,111.9,9118.0,103.833,103.9531,103.1678,103.3803,9118.0
2021-09-28 10:30:00,111.99,112.95,111.7,112.07,40310.0,103.4634,104.3503,103.1955,103.5373,40310.0
2021-09-28 11:00:00,112.12,112.4,111.43,111.55,14225.0,103.5835,103.8422,102.9461,103.0569,14225.0
2021-09-28 11:30:00,111.62,111.71,111.36,111.5,3622.0,103.1216,103.2048,102.8814,103.0107,3622.0
2021-09-28 12:00:00,111.45,111.46,110.96,111.12,7559.0,102.9645,102.9738,102.5119,102.6597,7559.0
2021-09-28 12:30:00,110.97,111.22,110.94,110.98,2307.0,102.5211,102.7521,102.4934,102.5303,2307.0
2021-09-28 13:00:00,110.89,111.33,110.89,111.2,2761.0,102.4472,102.8537,102.4472,102.7336,2761.0
2021-09-28 13:30:00,111.14,111.31,110.88,111.02,4467.0,102.6782,102.8352,102.4379,102.5673,4467.0
2021-09-28 14:00:00,111.0,111.24,110.81,111.24,4458.0,102.5488,102.7705,102.3733,102.7705,4458.0
2021-09-28 14:30:00,111.23,111.67,111.04,111.53,4539.0,102.7613,103.1678,102.5858,103.0385,4539.0
2021-09-28 15:00:00,111.55,111.73,111.2,111.2,6925.0,103.0569,103.2232,102.7336,102.7336,6925.0
2021-09-28 15:30:00,111.2,111.59,110.91,111.23,65819.0,102.7336,103.0939,102.4657,102.7613,65819.0
2021-09-29 09:30:00,111.66,111.66,110.63,111.51,13675.0,103.1586,103.1586,102.207,103.02,13675.0
2021-09-29 10:00:00,111.76,112.44,111.42,112.08,17722.0,103.2509,103.8792,102.9368,103.5466,17722.0
2021-09-29 10:30:00,111.98,112.65,111.81,112.59,13641.0,103.4542,104.0732,103.2971,104.0178,13641.0
2021-09-29 11:00:00,112.56,112.96,112.36,112.46,14722.0,103.99,104.3596,103.8053,103.8977,14722.0
2021-09-29 11:30:00,112.51,112.58,112.12,112.28,2583.0,103.9438,104.0085,103.5835,103.7314,2583.0
2021-09-29 12:00:00,112.4,112.51,112.07,112.09,3647.0,103.8422,103.9438,103.5373,103.5558,3647.0
2021-09-29 12:30:00,112.3,112.3,111.91,111.91,5626.0,103.7498,103.7498,103.3895,103.3895,5626.0
2021-09-29 13:00:00,112.01,112.13,111.89,112.13,5929.0,103.4819,103.5928,103.371,103.5928,5929.0
2021-09-29 13:30:00,112.15,112.15,111.8,112.01,5627.0,103.6113,103.6113,103.2879,103.4819,5627.0
2021-09-29 14:00:00,112.06,112.17,111.97,112.16,13735.0,103.5281,103.6297,103.445,103.6205,13735.0
2021-09-29 14:30:00,112.21,112.3,112.07,112.23,3480.0,103.6667,103.7498,103.5373,103.6852,3480.0
2021-09-29 15:00:00,112.14,112.21,111.89,112.21,5427.0,103.602,103.6667,103.371,103.6667,5427.0
2021-09-29 15:30:00,112.24,112.26,111.82,111.88,40904.0,103.6944,103.7129,103.3064,103.3618,40904.0
2021-09-30 09:30:00,112.57,113.42,111.94,112.81,8572.0,103.9993,104.7846,103.4172,104.221,8572.0
2021-09-30 10:00:00,112.66,113.03,112.49,112.54,8104.0,104.0824,104.4243,103.9254,103.9716,8104.0
2021-09-30 10:30:00,112.57,113.1,112.54,112.77,6785.0,103.9993,104.4889,103.9716,104.184,6785.0
2021-09-30 11:00:00,112.85,113.25,112.84,113.03,11481.0,104.258,104.6275,104.2487,104.4243,11481.0
2021-09-30 11:30:00,113.02,113.02,112.07,112.29,5552.0,104.415,104.415,103.5373,103.7406,5552.0
2021-09-30 12:00:00,112.15,112.15,111.38,111.45,4115.0,103.6113,103.6113,102.8999,102.9645,4115.0
2021-09-30 12:30:00,111.32,111.75,111.15,111.66,3415.0,102.8444,103.2417,102.6874,103.1586,3415.0
2021-09-30 13:00:00,111.64,111.94,111.62,111.69,3655.0,103.1401,103.4172,103.1216,103.1863,3655.0
2021-09-30 13:30:00,111.5,112.06,111.32,112.01,6270.0,103.0107,103.5281,102.8444,103.4819,6270.0
2021-09-30 14:00:00,112.08,112.22,111.88,112.0,3672.0,103.5466,103.6759,103.3618,103.4727,3672.0
2021-09-30 14:30:00,112.1,112.35,112.04,112.04,7696.0,103.5651,103.796,103.5096,103.5096,7696.0
2021-09-30 15:00:00,112.11,112.34,111.9,112.11,7574.0,103.5743,103.7868,103.3803,103.5743,7574.0
2021-09-30 15:30:00,112.15,112.4,111.2,111.26,63204.0,103.6113,103.8422,102.7336,102.789,63204.0
2021-10-01 09:30:00,111.79,114.2,111.79,113.81,57093.0,103.2787,105.5052,103.2787,105.1449,57093.0
2021-10-01 10:00:00,113.99,114.95,113.99,114.57,38472.0,105.3112,106.1981,105.3112,105.847,38472.0
2021-10-01 10:30:00,114.35,114.35,113.37,113.62,11307.0,105.6438,105.6438,104.7384,104.9693,11307.0
2021-10-01 11:00:00,113.76,114.43,113.75,114.38,13994.0,105.0987,105.7177,105.0894,105.6715,13994.0
2021-10-01 11:30:00,114.6,114.72,114.37,114.37,17094.0,105.8747,105.9856,105.6622,105.6622,17094.0
2021-10-01 12:00:00,114.4,115.0,114.32,114.97,10141.0,105.6899,106.2443,105.616,106.2165,10141.0
2021-10-01 12:30:00,115.15,115.56,115.06,115.29,6639.0,106.3828,106.7616,106.2997,106.5122,6639.0
2021-10-01 13:00:00,115.19,115.58,115.19,115.4,8110.0,106.4198,106.7801,106.4198,106.6138,8110.0
2021-10-01 13:30:00,115.46,115.51,114.81,115.07,35182.0,106.6692,106.7154,106.0687,106.3089,35182.0
2021-10-01 14:00:00,115.08,115.7,115.05,115.64,41903.0,106.3182,106.891,106.2905,106.8355,41903.0
2021-10-01 14:30:00,115.67,115.82,115.43,115.55,14739.0,106.8633,107.0018,106.6415,106.7524,14739.0
2021-10-01 15:00:00,115.63,116.26,115.61,115.68,27742.0,106.8263,107.4083,106.8078,106.8725,27742.0
2021-10-01 15:30:00,115.61,115.74,115.05,115.44,124527.0,106.8078,106.9279,106.2905,106.6508,124527.0
2021-10-04 09:30:00,116.04,118.2,115.68,118.01,21326.0,107.2051,109.2006,106.8725,109.0251,21326.0
2021-10-04 10:00:00,118.29,118.37,116.76,117.06,36985.0,109.2838,109.3577,107.8703,108.1474,36985.0
2021-10-04 10:30:00,117.11,117.4,116.26,116.66,11336.0,108.1936,108.4615,107.4083,107.7779,11336.0
2021-10-04 11:00:00,116.53,116.53,115.89,116.09,8306.0,107.6578,107.6578,107.0665,107.2513,8306.0
2021-10-04 11:30:00,116.14,116.78,115.98,116.78,6775.0,107.2975,107.8887,107.1496,107.8887,6775.0
2021-10-04 12:00:00,116.58,116.79,116.41,116.66,8732.0,107.704,107.898,107.5469,107.7779,8732.0
2021-10-04 12:30:00,116.68,116.88,116.5,116.78,8322.0,107.7964,107.9811,107.6301,107.8887,8322.0
2021-10-04 13:00:00,116.73,116.99,116.48,116.73,6785.0,107.8425,108.0828,107.6116,107.8425,6785.0
2021-10-04 13:30:00,116.79,116.83,116.33,116.33,5309.0,107.898,107.9349,107.473,107.473,5309.0
2021-10-04 14:00:00,116.39,116.5,115.93,116.03,9501.0,107.5284,107.6301,107.1035,107.1958,9501.0
2021-10-04 14:30:00,116.05,116.15,115.86,116.08,8697.0,107.2143,107.3067,107.0388,107.242,8697.0
2021-10-04 15:00:00,116.07,116.32,115.88,116.32,15049.0,107.2328,107.4638,107.0573,107.4638,15049.0
2021-10-04 15:30:00,116.28,116.63,115.85,116.17,67267.0,107.4268,107.7502,107.0295,107.3252,67267.0
2021-10-05 09:30:00,116.35,116.94,115.77,116.69,12708.0,107.4915,108.0366,106.9556,107.8056,12708.0
2021-10-05 10:00:00,116.86,118.32,116.86,118.29,13519.0,107.9626,109.3115,107.9626,109.2838,13519.0
2021-10-05 10:30:00,118.47,118.55,117.92,117.95,8115.0,109.4501,109.524,108.9419,108.9697,8115.0
2021-10-05 11:00:00,117.91,118.11,117.77,117.77,6298.0,108.9327,109.1175,108.8034,108.8034,6298.0
2021-10-05 11:30:00,117.76,117.8,117.27,117.43,11294.0,108.7941,108.8311,108.3414,108.4893,11294.0
2021-10-05 12:00:00,117.51,117.62,116.93,117.02,3056.0,108.5632,108.6648,108.0273,108.1105,3056.0
2021-10-05 12:30:00,116.99,117.38,116.99,117.38,3082.0,108.0828,108.4431,108.0828,108.4431,3082.0
2021-10-05 13:00:00,117.43,117.7,117.41,117.7,4105.0,108.4893,108.7387,108.4708,108.7387,4105.0
2021-10-05 13:30:00,117.68,117.82,117.58,117.71,4297.0,108.7202,108.8496,108.6278,108.7479,4297.0
2021-10-05 14:00:00,117.74,117.81,117.57,117.64,6766.0,108.7756,108.8403,108.6186,108.6833,6766.0
2021-10-05 14:30:00,117.72,117.85,117.5,117.76,6231.0,108.7572,108.8773,108.5539,108.7941,6231.0
2021-10-05 15:00:00,117.74,118.02,117.71,117.75,5847.0,108.7756,109.0343,108.7479,108.7849,5847.0
2021-10-05 15:30:00,117.75,117.9,117.53,117.56,44586.0,108.7849,108.9235,108.5816,108.6094,44586.0
2021-10-06 09:30:00,115.82,117.56,115.72,116.37,18830.0,107.0018,108.6094,106.9094,107.51,18830.0
2021-10-06 10:00:00,116.32,116.32,115.06,115.26,10840.0,107.4638,107.4638,106.2997,106.4845,10840.0
2021-10-06 10:30:00,115.2,115.48,114.35,114.83,33138.0,106.429,106.6877,105.6438,106.0872,33138.0
2021-10-06 11:00:00,114.84,115.41,114.29,114.41,19267.0,106.0964,106.623,105.5883,105.6992,19267.0
2021-10-06 11:30:00,114.52,115.4,114.14,115.3,13812.0,105.8008,106.6138,105.4497,106.5214,13812.0
2021-10-06 12:00:00,115.33,115.36,114.91,115.07,10847.0,106.5491,106.5769,106.1611,106.3089,10847.0
2021-10-06 12:30:00,115.12,115.6,115.11,115.55,29335.0,106.3551,106.7986,106.3459,106.7524,29335.0
2021-10-06 13:00:00,115.61,115.61,115.05,115.52,7950.0,106.8078,106.8078,106.2905,106.7247,7950.0
2021-10-06 13:30:00,115.75,116.47,115.62,116.45,13997.0,106.9372,107.6023,106.8171,107.5839,13997.0
2021-10-06 14:00:00,116.64,117.08,116.35,116.78,7008.0,107.7594,108.1659,107.4915,107.8887,7008.0
2021-10-06 14:30:00,116.89,117.18,116.72,116.73,5217.0,107.9904,108.2583,107.8333,107.8425,5217.0
2021-10-06 15:00:00,116.76,117.18,116.63,117.18,6898.0,107.8703,108.2583,107.7502,108.2583,6898.0
2021-10-06 15:30:00,117.2,117.78,116.86,117.65,83596.0,108.2768,108.8126,107.9626,108.6925,83596.0
2021-10-07 09:30:00,118.93,119.38,118.68,119.25,10572.0,109.875,110.2908,109.6441,110.1707,10572.0
2021-10-07 10:00:00,119.44,120.45,119.34,120.3,22897.0,110.3462,111.2793,110.2538,111.1407,22897.0
2021-10-07 10:30:00,120.38,120.64,120.19,120.38,12034.0,111.2146,111.4549,111.0391,111.2146,12034.0
2021-10-07 11:00:00,120.12,120.81,120.11,120.16,21294.0,110.9744,111.6119,110.9652,111.0114,21294.0
2021-10-07 11:30:00,120.23,120.43,119.91,119.92,6075.0,111.0761,111.2608,110.7804,110.7897,6075.0
2021-10-07 12:00:00,119.93,120.05,119.83,119.85,13295.0,110.7989,110.9098,110.7065,110.725,13295.0
2021-10-07 12:30:00,119.93,120.11,119.53,119.84,14161.0,110.7989,110.9652,110.4294,110.7158,14161.0
2021-10-07 13:00:00,119.91,119.91,119.6,119.74,7145.0,110.7804,110.7804,110.494,110.6234,7145.0
2021-10-07 13:30:00,119.75,119.95,119.58,119.75,3709.0,110.6326,110.8174,110.4756,110.6326,3709.0
2021-10-07 14:00:00,119.69,119.87,119.51,119.56,7386.0,110.5772,110.7435,110.4109,110.4571,7386.0
2021-10-07 14:30:00,119.62,119.66,119.13,119.13,5051.0,110.5125,110.5495,110.0598,110.0598,5051.0
2021-10-07 15:00:00,119.03,119.66,118.93,119.48,13454.0,109.9674,110.5495,109.875,110.3832,13454.0
2021-10-07 15:30:00,119.36,119.49,119.05,119.35,55882.0,110.2723,110.3924,109.9859,110.2631,55882.0
2021-10-08 09:30:00,118.82,119.91,118.7,119.87,4551.0,109.7734,110.7804,109.6626,110.7435,4551.0
2021-10-08 10:00:00,120.05,120.27,119.9,120.04,2563.0,110.9098,111.113,110.7712,110.9005,2563.0
2021-10-08 10:30:00,119.86,120.47,119.8,120.32,3365.0,110.7342,111.2978,110.6788,111.1592,3365.0
2021-10-08 11:00:00,120.17,120.47,120.02,120.39,4626.0,111.0206,111.2978,110.8821,111.2239,4626.0
2021-10-08 11:30:00,120.3,120.35,120.03,120.16,2248.0,111.1407,111.1869,110.8913,111.0114,2248.0
2021-10-08 12:00:00,120.2,120.27,119.95,120.01,4166.0,111.0484,111.113,110.8174,110.8728,4166.0
2021-10-08 12:30:00,120.05,120.3,119.95,120.23,3336.0,110.9098,111.1407,110.8174,111.0761,3336.0
2021-10-08 13:00:00,120.18,120.19,119.72,119.93,4090.0,111.0299,111.0391,110.6049,110.7989,4090.0
2021-10-08 13:30:00,119.91,120.05,119.65,120.05,4645.0,110.7804,110.9098,110.5402,110.9098,4645.0
2021-10-08 14:00:00,120.02,120.19,119.82,119.99,6939.0,110.8821,111.0391,110.6973,110.8543,6939.0
2021-10-08 14:30:00,119.86,119.9,119.59,119.6,12805.0,110.7342,110.7712,110.4848,110.494,12805.0
2021-10-08 15:00:00,119.61,119.82,119.47,119.78,10229.0,110.5033,110.6973,110.3739,110.6603,10229.0
2021-10-08 15:30:00,119.8,119.91,119.48,119.63,71592.0,110.6788,110.7804,110.3832,110.5217,71592.0
2021-10-11 09:30:00,120.05,120.75,119.5,120.75,5674.0,110.9098,111.5565,110.4016,111.5565,5674.0
2021-10-11 10:00:00,120.7,120.91,119.78,120.21,16900.0,111.5103,111.7043,110.6603,111.0576,16900.0
2021-10-11 10:30:00,120.21,120.21,119.72,119.72,10086.0,111.0576,111.0576,110.6049,110.6049,10086.0
2021-10-11 11:00:00,119.69,119.7,119.3,119.49,11328.0,110.5772,110.5864,110.2169,110.3924,11328.0
2021-10-11 11:30:00,119.55,119.59,119.28,119.29,8308.0,110.4478,110.4848,110.1984,110.2076,8308.0
2021-10-11 12:00:00,119.28,119.28,118.35,118.59,11037.0,110.1984,110.1984,109.3392,109.5609,11037.0
2021-10-11 12:30:00,118.63,118.91,118.01,118.15,15892.0,109.5979,109.8566,109.0251,109.1544,15892.0
2021-10-11 13:00:00,118.09,118.1,117.63,117.73,16155.0,109.099,109.1082,108.674,108.7664,16155.0
2021-10-11 13:30:00,117.73,117.73,117.25,117.52,23956.0,108.7664,108.7664,108.323,108.5724,23956.0
2021-10-11 14:00:00,117.5,117.7,117.31,117.38,10137.0,108.5539,108.7387,108.3784,108.4431,10137.0
2021-10-11 14:30:00,117.41,118.0,117.4,118.0,14409.0,108.4708,109.0159,108.4615,109.0159,14409.0
2021-10-11 15:00:00,118.07,118.33,117.89,118.18,27041.0,109.0805,109.3207,108.9142,109.1821,27041.0
2021-10-11 15:30:00,118.13,118.55,117.93,118.17,93995.0,109.136,109.524,108.9512,109.1729,93995.0
2021-10-12 09:30:00,119.67,120.76,119.0,120.2,34550.0,110.5587,111.5657,109.9397,111.0484,34550.0
2021-10-12 10:00:00,120.36,120.36,118.92,119.5,9813.0,111.1962,111.1962,109.8658,110.4016,9813.0
2021-10-12 10:30:00,119.76,120.39,119.76,119.88,8379.0,110.6419,111.2239,110.6419,110.7527,8379.0
2021-10-12 11:00:00,119.98,120.3,119.77,120.04,5088.0,110.8451,111.1407,110.6511,110.9005,5088.0
2021-10-12 11:30:00,120.06,120.15,119.85,119.9,6295.0,110.919,111.0022,110.725,110.7712,6295.0
2021-10-12 12:00:00,119.89,120.36,119.89,119.9,4144.0,110.762,111.1962,110.762,110.7712,4144.0
2021-10-12 12:30:00,119.95,119.95,119.59,119.83,5127.0,110.8174,110.8174,110.4848,110.7065,5127.0
2021-10-12 13:00:00,119.84,119.9,119.7,119.75,4667.0,110.7158,110.7712,110.5864,110.6326,4667.0
2021-10-12 13:30:00,119.77,120.14,119.69,120.14,3696.0,110.6511,110.9929,110.5772,110.9929,3696.0
2021-10-12 14:00:00,120.1,120.2,119.89,119.99,3675.0,110.956,111.0484,110.762,110.8543,3675.0
2021-10-12 14:30:00,119.96,120.07,119.8,119.8,5838.0,110.8266,110.9282,110.6788,110.6788,5838.0
2021-10-12 15:00:00,119.87,119.87,119.56,119.7,11264.0,110.7435,110.7435,110.4571,110.5864,11264.0
2021-10-12 15:30:00,119.69,119.75,119.16,119.38,58523.0,110.5772,110.6326,110.0875,110.2908,58523.0
2021-10-13 09:30:00,119.22,119.27,117.72,117.76,8127.0,110.143,110.1892,108.7572,108.7941,8127.0
2021-10-13 10:00:00,117.63,117.78,116.56,117.4,8310.0,108.674,108.8126,107.6855,108.4615,8310.0
2021-10-13 10:30:00,117.49,117.89,117.46,117.88,4164.0,108.5447,108.9142,108.517,108.905,4164.0
2021-10-13 11:00:00,117.78,118.29,117.75,118.11,8769.0,108.8126,109.2838,108.7849,109.1175,8769.0
2021-10-13 11:30:00,118.2,118.43,118.08,118.24,5388.0,109.2006,109.4131,109.0898,109.2376,5388.0
2021-10-13 12:00:00,118.4,118.4,118.22,118.22,2268.0,109.3854,109.3854,109.2191,109.2191,2268.0
2021-10-13 12:30:00,118.19,118.33,118.16,118.3,3712.0,109.1914,109.3207,109.1637,109.293,3712.0
2021-10-13 13:00:00,118.26,118.42,118.23,118.4,3854.0,109.2561,109.4039,109.2283,109.3854,3854.0
2021-10-13 13:30:00,118.43,118.81,118.43,118.59,3058.0,109.4131,109.7642,109.4131,109.5609,3058.0
2021-10-13 14:00:00,118.71,118.82,118.45,118.52,4285.0,109.6718,109.7734,109.4316,109.4963,4285.0
2021-10-13 14:30:00,118.58,118.61,118.11,118.26,6199.0,109.5517,109.5794,109.1175,109.2561,6199.0
2021-10-13 15:00:00,118.36,118.52,118.23,118.44,5827.0,109.3484,109.4963,109.2283,109.4224,5827.0
2021-10-13 15:30:00,118.34,118.92,118.24,118.51,34740.0,109.33,109.8658,109.2376,109.487,34740.0
2021-10-14 09:30:00,119.12,120.02,118.89,119.4,8176.0,110.0506,110.8821,109.8381,110.3093,8176.0
2021-10-14 10:00:00,119.65,120.42,119.61,120.21,10247.0,110.5402,111.2516,110.5033,111.0576,10247.0
2021-10-14 10:30:00,120.23,121.03,120.23,121.03,10653.0,111.0761,111.8152,111.0761,111.8152,10653.0
2021-10-14 11:00:00,120.95,121.02,120.44,120.67,13777.0,111.7412,111.8059,111.2701,111.4826,13777.0
2021-10-14 11:30:00,120.65,121.13,120.59,120.92,6319.0,111.4641,111.9075,111.4087,111.7135,6319.0
2021-10-14 12:00:00,120.98,121.18,120.91,121.07,6155.0,111.769,111.9537,111.7043,111.8521,6155.0
2021-10-14 12:30:00,121.09,121.48,120.94,121.48,7632.0,111.8706,112.2309,111.732,112.2309,7632.0
2021-10-14 13:00:00,121.57,121.69,121.32,121.62,7512.0,112.314,112.4249,112.0831,112.3602,7512.0
2021-10-14 13:30:00,121.65,121.97,121.63,121.8,7722.0,112.388,112.6836,112.3695,112.5265,7722.0
2021-10-14 14:00:00,121.83,122.07,121.77,121.81,11113.0,112.5542,112.776,112.4988,112.5358,11113.0
2021-10-14 14:30:00,121.78,121.81,121.56,121.62,11363.0,112.5081,112.5358,112.3048,112.3602,11363.0
2021-10-14 15:00:00,121.63,121.63,121.3,121.42,13167.0,112.3695,112.3695,112.0646,112.1755,13167.0
2021-10-14 15:30:00,121.45,121.46,121.02,121.45,66960.0,112.2032,112.2124,111.8059,112.2032,66960.0
2021-10-15 09:30:00,122.41,122.71,121.93,122.28,8120.0,113.0901,113.3672,112.6466,112.97,8120.0
2021-10-15 10:00:00,122.28,122.43,121.0,121.03,4665.0,112.97,113.1086,111.7874,111.8152,4665.0
2021-10-15 10:30:00,121.13,121.38,120.91,120.91,4057.0,111.9075,112.1385,111.7043,111.7043,4057.0
2021-10-15 11:00:00,121.08,121.14,120.95,120.97,2570.0,111.8614,111.9168,111.7412,111.7597,2570.0
2021-10-15 11:30:00,120.91,121.2,120.91,121.02,2507.0,111.7043,111.9722,111.7043,111.8059,2507.0
2021-10-15 12:00:00,120.93,121.09,120.91,121.06,5351.0,111.7228,111.8706,111.7043,111.8429,5351.0
2021-10-15 12:30:00,121.06,121.31,120.9,121.17,3461.0,111.8429,112.0738,111.6951,111.9445,3461.0
2021-10-15 13:00:00,121.22,121.26,121.04,121.04,2086.0,111.9907,112.0276,111.8244,111.8244,2086.0
2021-10-15 13:30:00,121.01,121.15,121.01,121.12,4662.0,111.7967,111.926,111.7967,111.8983,4662.0
2021-10-15 14:00:00,121.15,121.51,121.15,121.46,4725.0,111.926,112.2586,111.926,112.2124,4725.0
2021-10-15 14:30:00,121.47,121.47,121.29,121.42,5027.0,112.2217,112.2217,112.0554,112.1755,5027.0
2021-10-15 15:00:00,121.34,121.38,120.97,121.11,3966.0,112.1016,112.1385,111.7597,111.8891,3966.0
2021-10-15 15:30:00,121.19,121.28,120.77,120.94,24748.0,111.963,112.0461,111.575,111.732,24748.0
2021-10-18 09:30:00,120.12,120.44,119.64,119.64,10071.0,110.9744,111.2701,110.531,110.531,10071.0
2021-10-18 10:00:00,120.02,120.85,119.98,120.84,7003.0,110.8821,111.6489,110.8451,111.6396,7003.0
2021-10-18 10:30:00,120.82,121.12,120.61,120.61,3319.0,111.6211,111.8983,111.4271,111.4271,3319.0
2021-10-18 11:00:00,120.7,121.36,120.52,120.98,5059.0,111.5103,112.12,111.344,111.769,5059.0
2021-10-18 11:30:00,120.89,121.5,120.89,121.5,3680.0,111.6858,112.2494,111.6858,112.2494,3680.0
2021-10-18 12:00:00,121.43,121.51,121.23,121.23,5045.0,112.1847,112.2586,111.9999,111.9999,5045.0
2021-10-18 12:30:00,121.19,121.23,120.58,120.58,8401.0,111.963,111.9999,111.3994,111.3994,8401.0
2021-10-18 13:00:00,120.76,120.76,120.26,120.26,2891.0,111.5657,111.5657,111.1038,111.1038,2891.0
2021-10-18 13:30:00,120.3,120.33,119.82,119.85,4344.0,111.1407,111.1685,110.6973,110.725,4344.0
2021-10-18 14:00:00,119.86,120.1,119.77,120.05,9442.0,110.7342,110.956,110.6511,110.9098,9442.0
2021-10-18 14:30:00,120.06,120.11,119.84,120.05,8731.0,110.919,110.9652,110.7158,110.9098,8731.0
2021-10-18 15:00:00,120.03,120.18,119.88,120.05,5092.0,110.8913,111.0299,110.7527,110.9098,5092.0
2021-10-18 15:30:00,120.11,120.28,119.94,119.95,49247.0,110.9652,111.1223,110.8081,110.8174,49247.0
2021-10-19 09:30:00,121.0,121.24,120.25,120.34,4758.0,111.7874,112.0092,111.0945,111.1777,4758.0
2021-10-19 10:00:00,120.26,120.57,120.19,120.28,2432.0,111.1038,111.3902,111.0391,111.1223,2432.0
2021-10-19 10:30:00,120.22,120.48,119.98,120.1,6900.0,111.0668,111.307,110.8451,110.956,6900.0
2021-10-19 11:00:00,120.01,120.14,119.73,119.82,11476.0,110.8728,110.9929,110.6141,110.6973,11476.0
2021-10-19 11:30:00,119.66,119.86,119.59,119.73,3743.0,110.5495,110.7342,110.4848,110.6141,3743.0
2021-10-19 12:00:00,119.67,119.78,119.67,119.69,2615.0,110.5587,110.6603,110.5587,110.5772,2615.0
2021-10-19 12:30:00,119.75,119.82,119.67,119.82,2838.0,110.6326,110.6973,110.5587,110.6973,2838.0
2021-10-19 13:00:00,119.82,119.94,119.79,119.84,4027.0,110.6973,110.8081,110.6696,110.7158,4027.0
2021-10-19 13:30:00,119.84,120.03,119.82,119.96,4663.0,110.7158,110.8913,110.6973,110.8266,4663.0
2021-10-19 14:00:00,119.95,119.98,119.59,119.66,4546.0,110.8174,110.8451,110.4848,110.5495,4546.0
2021-10-19 14:30:00,119.59,119.6,119.26,119.35,11188.0,110.4848,110.494,110.1799,110.2631,11188.0
2021-10-19 15:00:00,119.31,119.62,119.18,119.53,18039.0,110.2261,110.5125,110.106,110.4294,18039.0
2021-10-19 15:30:00,119.53,119.82,119.35,119.7,29618.0,110.4294,110.6973,110.2631,110.5864,29618.0
2021-10-20 09:30:00,119.31,119.73,119.06,119.65,22169.0,110.2261,110.6141,109.9951,110.5402,22169.0
2021-10-20 10:00:00,119.98,120.25,119.81,120.21,1248.0,110.8451,111.0945,110.688,111.0576,1248.0
2021-10-20 10:30:00,120.28,120.4,120.0,120.01,4591.0,111.1223,111.2331,110.8636,110.8728,4591.0
2021-10-20 11:00:00,120.0,120.29,119.91,120.13,8341.0,110.8636,111.1315,110.7804,110.9837,8341.0
2021-10-20 11:30:00,120.09,120.22,119.94,120.04,2644.0,110.9467,111.0668,110.8081,110.9005,2644.0
2021-10-20 12:00:00,120.19,120.48,120.18,120.39,8868.0,111.0391,111.307,111.0299,111.2239,8868.0
2021-10-20 12:30:00,120.39,120.5,120.3,120.3,4248.0,111.2239,111.3255,111.1407,111.1407,4248.0
2021-10-20 13:00:00,120.26,120.41,120.02,120.27,23989.0,111.1038,111.2424,110.8821,111.113,23989.0
2021-10-20 13:30:00,120.23,120.59,120.14,120.34,15309.0,111.0761,111.4087,110.9929,111.1777,15309.0
2021-10-20 14:00:00,120.37,120.55,120.21,120.23,15047.0,111.2054,111.3717,111.0576,111.0761,15047.0
2021-10-20 14:30:00,120.3,120.6,120.3,120.54,7509.0,111.1407,111.4179,111.1407,111.3625,7509.0
2021-10-20 15:00:00,120.52,120.66,120.13,120.31,10408.0,111.344,111.4733,110.9837,111.15,10408.0
2021-10-20 15:30:00,120.25,120.39,120.0,120.36,35952.0,111.0945,111.2239,110.8636,111.1962,35952.0
2021-10-21 09:30:00,119.78,120.26,119.18,119.41,11330.0,110.6603,111.1038,110.106,110.3185,11330.0
2021-10-21 10:00:00,119.27,119.52,118.82,119.08,5117.0,110.1892,110.4201,109.7734,110.0136,5117.0
2021-10-21 10:30:00,119.02,119.4,119.02,119.4,5700.0,109.9582,110.3093,109.9582,110.3093,5700.0
2021-10-21 11:00:00,119.35,119.35,118.92,118.94,4915.0,110.2631,110.2631,109.8658,109.8843,4915.0
2021-10-21 11:30:00,118.89,118.95,118.5,118.54,9477.0,109.8381,109.8935,109.4778,109.5147,9477.0
2021-10-21 12:00:00,118.69,118.75,118.54,118.66,2831.0,109.6533,109.7088,109.5147,109.6256,2831.0
2021-10-21 12:30:00,118.46,118.46,118.06,118.06,8354.0,109.4408,109.4408,109.0713,109.0713,8354.0
2021-10-21 13:00:00,118.14,118.93,118.04,118.88,10773.0,109.1452,109.875,109.0528,109.8289,10773.0
2021-10-21 13:30:00,118.84,118.84,118.3,118.3,5467.0,109.7919,109.7919,109.293,109.293,5467.0
2021-10-21 14:00:00,118.4,118.99,118.4,118.9,15026.0,109.3854,109.9305,109.3854,109.8473,15026.0
2021-10-21 14:30:00,118.92,119.18,118.88,119.01,6733.0,109.8658,110.106,109.8289,109.949,6733.0
2021-10-21 15:00:00,119.02,119.4,118.88,119.34,3874.0,109.9582,110.3093,109.8289,110.2538,3874.0
2021-10-21 15:30:00,119.36,119.51,119.26,119.34,51206.0,110.2723,110.4109,110.1799,110.2538,51206.0
2021-10-22 09:30:00,119.45,120.11,119.22,119.35,8379.0,110.3555,110.9652,110.143,110.2631,8379.0
2021-10-22 10:00:00,119.63,119.64,118.39,118.82,37279.0,110.5217,110.531,109.3762,109.7734,37279.0
2021-10-22 10:30:00,118.71,118.71,117.81,117.86,12101.0,109.6718,109.6718,108.8403,108.8865,12101.0
2021-10-22 11:00:00,117.84,118.23,117.83,118.14,11682.0,108.868,109.2283,108.8588,109.1452,11682.0
2021-10-22 11:30:00,118.08,118.12,117.58,117.73,8961.0,109.0898,109.1267,108.6278,108.7664,8961.0
2021-10-22 12:00:00,117.63,118.03,117.58,117.78,7966.0,108.674,109.0436,108.6278,108.8126,7966.0
2021-10-22 12:30:00,117.78,118.16,117.78,118.06,5360.0,108.8126,109.1637,108.8126,109.0713,5360.0
2021-10-22 13:00:00,118.12,118.5,118.12,118.5,4701.0,109.1267,109.4778,109.1267,109.4778,4701.0
2021-10-22 13:30:00,118.5,118.9,118.41,118.83,6710.0,109.4778,109.8473,109.3946,109.7827,6710.0
2021-10-22 14:00:00,118.86,119.04,118.78,118.94,5666.0,109.8104,109.9767,109.7365,109.8843,5666.0
2021-10-22 14:30:00,118.9,118.93,118.63,118.65,7667.0,109.8473,109.875,109.5979,109.6164,7667.0
2021-10-22 15:00:00,118.72,118.82,118.67,118.71,7294.0,109.681,109.7734,109.6348,109.6718,7294.0
2021-10-22 15:30:00,118.79,118.82,118.51,118.55,45825.0,109.7457,109.7734,109.487,109.524,45825.0
2021-10-25 09:30:00,118.91,119.52,118.61,119.43,16203.0,109.8566,110.4201,109.5794,110.337,16203.0
2021-10-25 10:00:00,119.48,119.6,119.17,119.25,10819.0,110.3832,110.494,110.0968,110.1707,10819.0
2021-10-25 10:30:00,119.25,119.42,119.1,119.13,12827.0,110.1707,110.3277,110.0321,110.0598,12827.0
2021-10-25 11:00:00,119.11,119.23,118.82,119.15,16246.0,110.0413,110.1522,109.7734,110.0783,16246.0
2021-10-25 11:30:00,119.09,119.64,119.05,119.64,9025.0,110.0229,110.531,109.9859,110.531,9025.0
2021-10-25 12:00:00,119.67,120.04,119.62,119.98,6614.0,110.5587,110.9005,110.5125,110.8451,6614.0
2021-10-25 12:30:00,120.0,120.0,119.47,119.52,7576.0,110.8636,110.8636,110.3739,110.4201,7576.0
2021-10-25 13:00:00,119.57,120.11,119.57,119.99,15536.0,110.4663,110.9652,110.4663,110.8543,15536.0
2021-10-25 13:30:00,120.01,120.39,119.86,120.39,6268.0,110.8728,111.2239,110.7342,111.2239,6268.0
2021-10-25 14:00:00,120.38,120.74,120.38,120.73,7500.0,111.2146,111.5472,111.2146,111.538,7500.0
2021-10-25 14:30:00,120.78,120.9,120.68,120.81,7426.0,111.5842,111.6951,111.4918,111.6119,7426.0
2021-10-25 15:00:00,120.8,120.81,120.52,120.6,5859.0,111.6027,111.6119,111.344,111.4179,5859.0
2021-10-25 15:30:00,120.55,120.64,120.19,120.2,53466.0,111.3717,111.4549,111.0391,111.0484,53466.0
2021-10-26 09:30:00,120.59,120.8,119.97,120.36,21405.0,111.4087,111.6027,110.8359,111.1962,21405.0
2021-10-26 10:00:00,120.0,121.05,120.0,120.91,4029.0,110.8636,111.8336,110.8636,111.7043,4029.0
2021-10-26 10:30:00,121.0,121.0,120.3,120.77,6140.0,111.7874,111.7874,111.1407,111.575,6140.0
2021-10-26 11:00:00,120.82,120.86,120.48,120.58,3652.0,111.6211,111.6581,111.307,111.3994,3652.0
2021-10-26 11:30:00,120.68,120.7,120.38,120.38,5351.0,111.4918,111.5103,111.2146,111.2146,5351.0
2021-10-26 12:00:00,120.06,120.16,119.97,120.06,2192.0,110.919,111.0114,110.8359,110.919,2192.0
2021-10-26 12:30:00,120.05,120.15,119.8,120.15,4640.0,110.9098,111.0022,110.6788,111.0022,4640.0
2021-10-26 13:00:00,120.16,120.59,120.14,120.56,7201.0,111.0114,111.4087,110.9929,111.3809,7201.0
2021-10-26 13:30:00,120.56,120.65,120.37,120.62,6451.0,111.3809,111.4641,111.2054,111.4364,6451.0
2021-10-26 14:00:00,120.56,121.2,120.56,121.04,5049.0,111.3809,111.9722,111.3809,111.8244,5049.0
2021-10-26 14:30:00,121.17,121.28,120.99,121.28,4562.0,111.9445,112.0461,111.7782,112.0461,4562.0
2021-10-26 15:00:00,121.29,121.41,121.08,121.08,4714.0,112.0554,112.1662,111.8614,111.8614,4714.0
2021-10-26 15:30:00,120.96,121.0,120.39,120.55,58974.0,111.7505,111.7874,111.2239,111.3717,58974.0
2021-10-27 09:30:00,119.83,120.08,119.17,120.02,12461.0,110.7065,110.9375,110.0968,110.8821,12461.0
2021-10-27 10:00:00,120.3,120.64,119.43,119.43,12782.0,111.1407,111.4549,110.337,110.337,12782.0
2021-10-27 10:30:00,119.44,119.5,118.27,118.52,24788.0,110.3462,110.4016,109.2653,109.4963,24788.0
2021-10-27 11:00:00,118.64,118.91,117.89,117.95,5689.0,109.6071,109.8566,108.9142,108.9697,5689.0
2021-10-27 11:30:00,117.9,118.27,117.66,117.81,6481.0,108.9235,109.2653,108.7017,108.8403,6481.0
2021-10-27 12:00:00,117.76,118.16,117.54,118.1,7828.0,108.7941,109.1637,108.5909,109.1082,7828.0
2021-10-27 12:30:00,118.09,118.12,117.68,117.94,10362.0,109.099,109.1267,108.7202,108.9604,10362.0
2021-10-27 13:00:00,117.88,118.23,117.83,118.15,10801.0,108.905,109.2283,108.8588,109.1544,10801.0
2021-10-27 13:30:00,118.23,118.57,117.94,118.51,9576.0,109.2283,109.5425,108.9604,109.487,9576.0
2021-10-27 14:00:00,118.47,118.65,118.47,118.6,4300.0,109.4501,109.6164,109.4501,109.5702,4300.0
2021-10-27 14:30:00,118.51,118.53,118.2,118.24,8740.0,109.487,109.5055,109.2006,109.2376,8740.0
2021-10-27 15:00:00,118.23,118.72,118.07,118.53,18408.0,109.2283,109.681,109.0805,109.5055,18408.0
2021-10-27 15:30:00,118.53,118.89,117.97,118.0,85722.0,109.5055,109.8381,108.9881,109.0159,85722.0
2021-10-28 09:30:00,118.57,119.99,118.57,119.76,4824.0,109.5425,110.8543,109.5425,110.6419,4824.0
2021-10-28 10:00:00,119.69,119.88,118.96,119.35,6464.0,110.5772,110.7527,109.9028,110.2631,6464.0
2021-10-28 10:30:00,119.35,119.76,119.22,119.76,5555.0,110.2631,110.6419,110.143,110.6419,5555.0
2021-10-28 11:00:00,119.96,120.01,119.44,119.5,5580.0,110.8266,110.8728,110.3462,110.4016,5580.0
2021-10-28 11:30:00,119.71,120.06,119.68,120.06,4842.0,110.5957,110.919,110.5679,110.919,4842.0
2021-10-28 12:00:00,120.07,120.31,119.27,119.27,12049.0,110.9282,111.15,110.1892,110.1892,12049.0
2021-10-28 12:30:00,119.32,119.92,119.32,119.68,5366.0,110.2354,110.7897,110.2354,110.5679,5366.0
2021-10-28 13:00:00,119.8,120.04,119.79,119.87,4034.0,110.6788,110.9005,110.6696,110.7435,4034.0
2021-10-28 13:30:00,119.94,120.28,119.93,120.01,6535.0,110.8081,111.1223,110.7989,110.8728,6535.0
2021-10-28 14:00:00,120.02,120.19,119.92,119.92,10404.0,110.8821,111.0391,110.7897,110.7897,10404.0
2021-10-28 14:30:00,119.95,120.11,119.89,119.98,7663.0,110.8174,110.9652,110.762,110.8451,7663.0
2021-10-28 15:00:00,119.92,120.04,119.75,119.84,15382.0,110.7897,110.9005,110.6326,110.7158,15382.0
2021-10-28 15:30:00,119.8,120.66,119.76,120.59,38283.0,110.6788,111.4733,110.6419,111.4087,38283.0
2021-10-29 09:30:00,120.72,121.03,119.88,120.36,8548.0,111.5288,111.8152,110.7527,111.1962,8548.0
2021-10-29 10:00:00,120.3,120.7,119.99,120.27,13669.0,111.1407,111.5103,110.8543,111.113,13669.0
2021-10-29 10:30:00,120.14,120.22,119.74,120.08,13354.0,110.9929,111.0668,110.6234,110.9375,13354.0
2021-10-29 11:00:00,120.15,120.67,119.92,120.36,5612.0,111.0022,111.4826,110.7897,111.1962,5612.0
2021-10-29 11:30:00,120.31,120.5,120.05,120.19,4911.0,111.15,111.3255,110.9098,111.0391,4911.0
2021-10-29 12:00:00,120.15,120.25,119.49,119.49,39277.0,111.0022,111.0945,110.3924,110.3924,39277.0
2021-10-29 12:30:00,119.45,119.84,119.25,119.47,7331.0,110.3555,110.7158,110.1707,110.3739,7331.0
2021-10-29 13:00:00,119.47,119.81,119.42,119.69,5015.0,110.3739,110.688,110.3277,110.5772,5015.0
2021-10-29 13:30:00,119.7,119.76,119.47,119.67,6826.0,110.5864,110.6419,110.3739,110.5587,6826.0
2021-10-29 14:00:00,119.64,119.75,118.43,118.48,18412.0,110.531,110.6326,109.4131,109.4593,18412.0
2021-10-29 14:30:00,118.37,118.41,118.03,118.12,26785.0,109.3577,109.3946,109.0436,109.1267,26785.0
2021-10-29 15:00:00,118.03,118.16,117.61,117.9,13975.0,109.0436,109.1637,108.6555,108.9235,13975.0
2021-10-29 15:30:00,117.93,118.68,117.88,118.1,100252.0,108.9512,109.6441,108.905,109.1082,100252.0
2021-11-01 09:30:00,119.07,119.8,118.86,119.27,5791.0,110.0044,110.6788,109.8104,110.1892,5791.0
2021-11-01 10:00:00,119.36,120.17,119.07,120.08,21586.0,110.2723,111.0206,110.0044,110.9375,21586.0
2021-11-01 10:30:00,119.92,120.59,119.92,120.12,12947.0,110.7897,111.4087,110.7897,110.9744,12947.0
2021-11-01 11:00:00,120.18,120.68,120.04,120.36,13893.0,111.0299,111.4918,110.9005,111.1962,13893.0
2021-11-01 11:30:00,120.38,120.72,120.01,120.72,6102.0,111.2146,111.5288,110.8728,111.5288,6102.0
2021-11-01 12:00:00,120.8,121.22,120.78,121.11,5484.0,111.6027,111.9907,111.5842,111.8891,5484.0
2021-11-01 12:30:00,121.1,121.53,121.0,121.34,6325.0,111.8798,112.2771,111.7874,112.1016,6325.0
2021-11-01 13:00:00,121.37,121.37,120.99,121.25,6161.0,112.1293,112.1293,111.7782,112.0184,6161.0
2021-11-01 13:30:00,121.26,121.6,121.23,121.29,8432.0,112.0276,112.3418,111.9999,112.0554,8432.0
2021-11-01 14:00:00,121.29,121.37,121.02,121.08,12735.0,112.0554,112.1293,111.8059,111.8614,12735.0
2021-11-01 14:30:00,121.09,121.33,121.02,121.25,8180.0,111.8706,112.0923,111.8059,112.0184,8180.0
2021-11-01 15:00:00,121.21,121.55,121.2,121.33,14621.0,111.9815,112.2956,111.9722,112.0923,14621.0
2021-11-01 15:30:00,121.34,121.6,121.32,121.57,74971.0,112.1016,112.3418,112.0831,112.314,74971.0
2021-11-02 09:30:00,121.32,121.32,120.26,120.26,2954.0,112.0831,112.0831,111.1038,111.1038,2954.0
2021-11-02 10:00:00,120.52,121.11,119.39,119.39,8061.0,111.344,111.8891,110.3,110.3,8061.0
2021-11-02 10:30:00,119.53,119.67,119.07,119.41,9695.0,110.4294,110.5587,110.0044,110.3185,9695.0
2021-11-02 11:00:00,119.41,119.75,119.29,119.43,7477.0,110.3185,110.6326,110.2076,110.337,7477.0
2021-11-02 11:30:00,119.55,119.55,118.8,118.82,3142.0,110.4478,110.4478,109.7549,109.7734,3142.0
2021-11-02 12:00:00,118.88,119.05,118.67,118.76,4320.0,109.8289,109.9859,109.6348,109.718,4320.0
2021-11-02 12:30:00,118.73,118.75,118.39,118.53,3813.0,109.6903,109.7088,109.3762,109.5055,3813.0
2021-11-02 13:00:00,118.45,118.73,118.38,118.62,5300.0,109.4316,109.6903,109.3669,109.5886,5300.0
2021-11-02 13:30:00,118.49,118.51,118.29,118.45,5440.0,109.4685,109.487,109.2838,109.4316,5440.0
2021-11-02 14:00:00,118.43,118.51,118.27,118.37,5307.0,109.4131,109.487,109.2653,109.3577,5307.0
2021-11-02 14:30:00,118.37,119.04,118.37,119.01,12778.0,109.3577,109.9767,109.3577,109.949,12778.0
2021-11-02 15:00:00,118.95,119.33,118.95,119.3,19113.0,109.8935,110.2446,109.8935,110.2169,19113.0
2021-11-02 15:30:00,119.26,119.88,119.25,119.61,76909.0,110.1799,110.7527,110.1707,110.5033,76909.0
2021-11-03 09:30:00,119.55,120.77,119.5,120.77,4166.0,110.4478,111.575,110.4016,111.575,4166.0
2021-11-03 10:00:00,121.13,121.57,120.96,121.43,5364.0,111.9075,112.314,111.7505,112.1847,5364.0
2021-11-03 10:30:00,121.5,122.14,121.43,121.89,5669.0,112.2494,112.8406,112.1847,112.6097,5669.0
2021-11-03 11:00:00,121.72,121.87,121.5,121.57,5349.0,112.4526,112.5912,112.2494,112.314,5349.0
2021-11-03 11:30:00,121.69,121.88,121.32,121.76,11274.0,112.4249,112.6004,112.0831,112.4896,11274.0
2021-11-03 12:00:00,121.82,121.82,121.53,121.66,8852.0,112.545,112.545,112.2771,112.3972,8852.0
2021-11-03 12:30:00,121.71,121.8,121.27,121.7,41653.0,112.4434,112.5265,112.0369,112.4341,41653.0
2021-11-03 13:00:00,121.65,121.8,121.5,121.67,8651.0,112.388,112.5265,112.2494,112.4064,8651.0
2021-11-03 13:30:00,121.64,122.09,121.31,121.91,34652.0,112.3787,112.7945,112.0738,112.6282,34652.0
2021-11-03 14:00:00,121.9,122.2,121.71,121.88,15141.0,112.6189,112.8961,112.4434,112.6004,15141.0
2021-11-03 14:30:00,121.84,122.35,121.84,122.09,38390.0,112.5635,113.0347,112.5635,112.7945,38390.0
2021-11-03 15:00:00,122.11,122.59,122.11,122.33,11787.0,112.8129,113.2564,112.8129,113.0162,11787.0
2021-11-03 15:30:00,122.47,122.48,122.01,122.17,59946.0,113.1455,113.1548,112.7205,112.8684,59946.0
2021-11-04 09:30:00,122.16,122.54,120.9,120.96,7958.0,112.8591,113.2102,111.6951,111.7505,7958.0
2021-11-04 10:00:00,121.15,121.62,120.34,120.34,15377.0,111.926,112.3602,111.1777,111.1777,15377.0
2021-11-04 10:30:00,120.41,120.41,118.81,118.88,22149.0,111.2424,111.2424,109.7642,109.8289,22149.0
2021-11-04 11:00:00,118.88,119.9,118.87,119.75,57682.0,109.8289,110.7712,109.8196,110.6326,57682.0
2021-11-04 11:30:00,119.75,120.24,119.47,120.12,15549.0,110.6326,111.0853,110.3739,110.9744,15549.0
2021-11-04 12:00:00,120.1,120.2,119.63,119.65,7773.0,110.956,111.0484,110.5217,110.5402,7773.0
2021-11-04 12:30:00,119.59,119.91,119.55,119.74,17449.0,110.4848,110.7804,110.4478,110.6234,17449.0
2021-11-04 13:00:00,119.55,119.91,119.53,119.91,12188.0,110.4478,110.7804,110.4294,110.7804,12188.0
2021-11-04 13:30:00,119.85,120.06,119.63,119.63,15106.0,110.725,110.919,110.5217,110.5217,15106.0
2021-11-04 14:00:00,119.63,119.99,119.59,119.7,14908.0,110.5217,110.8543,110.4848,110.5864,14908.0
2021-11-04 14:30:00,119.65,119.81,119.19,119.36,18132.0,110.5402,110.688,110.1153,110.2723,18132.0
2021-11-04 15:00:00,119.36,119.95,119.21,119.89,23531.0,110.2723,110.8174,110.1337,110.762,23531.0
2021-11-04 15:30:00,119.83,120.33,119.6,120.04,57161.0,110.7065,111.1685,110.494,110.9005,57161.0
2021-11-05 09:30:00,112.0,112.59,109.6,112.03,204753.0,103.4727,104.0178,101.2554,103.5004,204753.0
2021-11-05 10:00:00,111.94,113.28,111.57,112.32,81212.0,103.4172,104.6552,103.0754,103.7683,81212.0
2021-11-05 10:30:00,112.13,113.34,112.0,112.2,65796.0,103.5928,104.7107,103.4727,103.6574,65796.0
2021-11-05 11:00:00,112.23,113.06,112.23,113.0,46951.0,103.6852,104.452,103.6852,104.3965,46951.0
2021-11-05 11:30:00,112.95,113.37,112.68,113.12,32013.0,104.3503,104.7384,104.1009,104.5074,32013.0
2021-11-05 12:00:00,113.03,113.34,112.59,113.12,33886.0,104.4243,104.7107,104.0178,104.5074,33886.0
2021-11-05 12:30:00,113.14,113.35,112.63,112.65,33465.0,104.5259,104.7199,104.0547,104.0732,33465.0
2021-11-05 13:00:00,112.64,112.65,111.67,111.73,47097.0,104.0639,104.0732,103.1678,103.2232,47097.0
2021-11-05 13:30:00,111.77,111.96,110.14,110.47,35572.0,103.2602,103.4357,101.7543,102.0592,35572.0
2021-11-05 14:00:00,110.38,110.44,109.45,109.49,37197.0,101.976,102.0314,101.1168,101.1538,37197.0
2021-11-05 14:30:00,109.49,109.71,108.55,109.63,39242.0,101.1538,101.357,100.2853,101.2831,39242.0
2021-11-05 15:00:00,109.64,110.94,109.63,110.34,73575.0,101.2924,102.4934,101.2831,101.9391,73575.0
2021-11-05 15:30:00,110.39,110.98,109.67,110.75,210644.0,101.9853,102.5303,101.3201,102.3178,210644.0
2021-11-08 09:30:00,111.0,112.83,110.84,112.64,25881.0,102.5488,104.2395,102.401,104.0639,25881.0
2021-11-08 10:00:00,112.64,113.88,112.5,112.62,32240.0,104.0639,105.2095,103.9346,104.0455,32240.0
2021-11-08 10:30:00,112.82,113.33,112.13,113.24,27123.0,104.2302,104.7014,103.5928,104.6183,27123.0
2021-11-08 11:00:00,113.25,113.4,112.83,113.14,19844.0,104.6275,104.7661,104.2395,104.5259,19844.0
2021-11-08 11:30:00,113.2,113.4,112.57,112.63,17161.0,104.5813,104.7661,103.9993,104.0547,17161.0
2021-11-08 12:00:00,112.73,112.73,112.09,112.17,25863.0,104.1471,104.1471,103.5558,103.6297,25863.0
2021-11-08 12:30:00,112.18,112.35,111.87,112.01,17420.0,103.639,103.796,103.3526,103.4819,17420.0
2021-11-08 13:00:00,112.04,112.44,111.91,112.3,16637.0,103.5096,103.8792,103.3895,103.7498,16637.0
2021-11-08 13:30:00,112.26,112.76,112.11,112.43,11262.0,103.7129,104.1748,103.5743,103.8699,11262.0
2021-11-08 14:00:00,112.43,112.66,112.22,112.36,18235.0,103.8699,104.0824,103.6759,103.8053,18235.0
2021-11-08 14:30:00,112.43,113.41,112.43,112.98,39959.0,103.8699,104.7753,103.8699,104.3781,39959.0
2021-11-08 15:00:00,113.0,113.07,112.42,112.64,22762.0,104.3965,104.4612,103.8607,104.0639,22762.0
2021-11-08 15:30:00,112.69,113.49,112.51,113.43,112044.0,104.1101,104.8492,103.9438,104.7938,112044.0
2021-11-09 09:30:00,112.78,113.33,112.25,112.48,20234.0,104.1933,104.7014,103.7036,103.9161,20234.0
2021-11-09 10:00:00,112.61,112.79,111.65,112.26,13632.0,104.0362,104.2025,103.1493,103.7129,13632.0
2021-11-09 10:30:00,112.26,112.38,111.45,111.45,20777.0,103.7129,103.8237,102.9645,102.9645,20777.0
2021-11-09 11:00:00,111.49,111.7,111.09,111.36,23321.0,103.0015,103.1955,102.632,102.8814,23321.0
2021-11-09 11:30:00,111.43,112.05,111.4,112.0,16483.0,102.9461,103.5189,102.9184,103.4727,16483.0
2021-11-09 12:00:00,111.95,112.2,111.79,111.79,11758.0,103.4265,103.6574,103.2787,103.2787,11758.0
2021-11-09 12:30:00,111.85,112.7,111.81,112.57,16107.0,103.3341,104.1194,103.2971,103.9993,16107.0
2021-11-09 13:00:00,112.4,112.51,112.19,112.44,17035.0,103.8422,103.9438,103.6482,103.8792,17035.0
2021-11-09 13:30:00,112.46,112.49,111.69,111.69,2819.0,103.8977,103.9254,103.1863,103.1863,2819.0
2021-11-09 14:00:00,111.67,111.87,111.39,111.78,20295.0,103.1678,103.3526,102.9091,103.2694,20295.0
2021-11-09 14:30:00,111.63,111.99,111.56,111.79,22248.0,103.1308,103.4634,103.0662,103.2787,22248.0
2021-11-09 15:00:00,111.66,111.8,111.31,111.31,23643.0,103.1586,103.2879,102.8352,102.8352,23643.0
2021-11-09 15:30:00,111.29,111.57,110.93,111.08,98228.0,102.8167,103.0754,102.4841,102.6227,98228.0
2021-11-10 09:30:00,111.88,112.49,110.97,110.97,6027.0,103.3618,103.9254,102.5211,102.5211,6027.0
2021-11-10 10:00:00,111.16,111.39,110.84,110.96,7069.0,102.6966,102.9091,102.401,102.5119,7069.0
2021-11-10 10:30:00,110.97,111.32,110.97,111.16,7653.0,102.5211,102.8444,102.5211,102.6966,7653.0
2021-11-10 11:00:00,111.14,111.32,110.98,111.25,10903.0,102.6782,102.8444,102.5303,102.7798,10903.0
2021-11-10 11:30:00,111.4,112.01,111.17,112.01,19159.0,102.9184,103.4819,102.7059,103.4819,19159.0
2021-11-10 12:00:00,111.93,112.16,111.38,111.39,28605.0,103.408,103.6205,102.8999,102.9091,28605.0
2021-11-10 12:30:00,111.25,111.63,110.94,110.95,8687.0,102.7798,103.1308,102.4934,102.5026,8687.0
2021-11-10 13:00:00,110.95,111.19,110.79,110.82,8742.0,102.5026,102.7243,102.3548,102.3825,8742.0
2021-11-10 13:30:00,110.89,111.0,110.62,110.7,20193.0,102.4472,102.5488,102.1977,102.2717,20193.0
2021-11-10 14:00:00,110.7,110.94,110.43,110.69,13995.0,102.2717,102.4934,102.0222,102.2624,13995.0
2021-11-10 14:30:00,110.68,110.92,110.36,110.87,20230.0,102.2532,102.4749,101.9575,102.4287,20230.0
2021-11-10 15:00:00,110.89,111.12,110.63,110.95,9782.0,102.4472,102.6597,102.207,102.5026,9782.0
2021-11-10 15:30:00,110.95,111.16,110.7,111.09,65865.0,102.5026,102.6966,102.2717,102.632,65865.0
2021-11-11 09:30:00,110.96,111.11,110.17,110.3,11317.0,102.5119,102.6504,101.782,101.9021,11317.0
2021-11-11 10:00:00,110.31,110.99,110.31,110.94,7361.0,101.9113,102.5396,101.9113,102.4934,7361.0
2021-11-11 10:30:00,110.93,111.43,110.76,111.2,7233.0,102.4841,102.9461,102.3271,102.7336,7233.0
2021-11-11 11:00:00,111.23,111.5,111.19,111.37,5433.0,102.7613,103.0107,102.7243,102.8906,5433.0
2021-11-11 11:30:00,111.34,111.55,111.2,111.2,5425.0,102.8629,103.0569,102.7336,102.7336,5425.0
2021-11-11 12:00:00,111.31,111.74,111.3,111.74,4301.0,102.8352,103.2325,102.826,103.2325,4301.0
2021-11-11 12:30:00,111.63,111.84,111.54,111.78,6558.0,103.1308,103.3249,103.0477,103.2694,6558.0
2021-11-11 13:00:00,111.79,111.81,111.62,111.68,4402.0,103.2787,103.2971,103.1216,103.177,4402.0
2021-11-11 13:30:00,111.68,111.8,111.56,111.67,2702.0,103.177,103.2879,103.0662,103.1678,2702.0
2021-11-11 14:00:00,111.62,112.07,111.62,111.94,12060.0,103.1216,103.5373,103.1216,103.4172,12060.0
2021-11-11 14:30:00,111.94,112.21,111.9,112.12,14507.0,103.4172,103.6667,103.3803,103.5835,14507.0
2021-11-11 15:00:00,112.15,112.43,112.15,112.31,11535.0,103.6113,103.8699,103.6113,103.7591,11535.0
2021-11-11 15:30:00,112.24,112.79,112.13,112.17,54222.0,103.6944,104.2025,103.5928,103.6297,54222.0
2021-11-12 09:30:00,112.28,113.46,112.06,113.12,18667.0,103.7314,104.8215,103.5281,104.5074,18667.0
2021-11-12 10:00:00,113.09,113.17,112.68,112.83,19874.0,104.4797,104.5536,104.1009,104.2395,19874.0
2021-11-12 10:30:00,112.71,112.97,112.34,112.46,13384.0,104.1286,104.3688,103.7868,103.8977,13384.0
2021-11-12 11:00:00,112.49,112.57,112.31,112.5,8567.0,103.9254,103.9993,103.7591,103.9346,8567.0
2021-11-12 11:30:00,112.5,112.82,112.49,112.82,7103.0,103.9346,104.2302,103.9254,104.2302,7103.0
2021-11-12 12:00:00,112.82,112.89,112.71,112.78,14071.0,104.2302,104.2949,104.1286,104.1933,14071.0
2021-11-12 12:30:00,112.8,113.24,112.74,113.17,8975.0,104.2118,104.6183,104.1563,104.5536,8975.0
2021-11-12 13:00:00,113.18,113.43,113.1,113.24,9562.0,104.5628,104.7938,104.4889,104.6183,9562.0
2021-11-12 13:30:00,113.21,113.32,112.74,112.75,23836.0,104.5905,104.6922,104.1563,104.1656,23836.0
2021-11-12 14:00:00,112.69,112.75,112.12,112.32,26953.0,104.1101,104.1656,103.5835,103.7683,26953.0
2021-11-12 14:30:00,112.31,112.31,111.77,111.97,41843.0,103.7591,103.7591,103.2602,103.445,41843.0
2021-11-12 15:00:00,112.01,112.21,111.7,112.15,27576.0,103.4819,103.6667,103.1955,103.6113,27576.0
2021-11-12 15:30:00,112.2,112.64,112.19,112.26,49809.0,103.6574,104.0639,103.6482,103.7129,49809.0
2021-11-15 09:30:00,112.04,112.51,111.64,112.51,15047.0,104.183,104.62,103.811,104.62,15047.0
2021-11-15 10:00:00,112.5,112.56,112.1,112.19,21206.0,104.6107,104.6665,104.2388,104.3224,21206.0
2021-11-15 10:30:00,112.08,112.11,110.93,110.94,12901.0,104.2202,104.2481,103.1508,103.1601,12901.0
2021-11-15 11:00:00,110.87,110.95,110.56,110.64,18727.0,103.095,103.1694,102.8068,102.8811,18727.0
2021-11-15 11:30:00,110.64,110.68,110.21,110.23,12462.0,102.8811,102.9183,102.4813,102.4999,12462.0
2021-11-15 12:00:00,110.23,111.05,110.12,111.02,10822.0,102.4999,103.2624,102.3976,103.2345,10822.0
2021-11-15 12:30:00,111.02,111.62,110.99,111.55,9690.0,103.2345,103.7924,103.2066,103.7273,9690.0
2021-11-15 13:00:00,111.61,111.81,111.54,111.65,10561.0,103.7831,103.9691,103.718,103.8203,10561.0
2021-11-15 13:30:00,111.59,111.8,111.49,111.69,10325.0,103.7645,103.9598,103.6715,103.8575,10325.0
2021-11-15 14:00:00,111.69,111.77,111.55,111.77,9511.0,103.8575,103.9319,103.7273,103.9319,9511.0
2021-11-15 14:30:00,111.73,111.95,111.68,111.91,12802.0,103.8947,104.0993,103.8482,104.0621,12802.0
2021-11-15 15:00:00,111.89,112.44,111.87,112.28,22057.0,104.0435,104.5549,104.0249,104.4061,22057.0
2021-11-15 15:30:00,112.27,113.13,112.11,112.23,124828.0,104.3968,105.1965,104.2481,104.3596,124828.0
2021-11-16 09:30:00,112.56,113.58,112.24,113.27,17973.0,104.6665,105.615,104.3689,105.3267,17973.0
2021-11-16 10:00:00,113.24,113.92,113.07,113.76,10674.0,105.2988,105.9311,105.1407,105.7823,10674.0
2021-11-16 10:30:00,113.73,114.43,113.72,114.35,31982.0,105.7545,106.4054,105.7452,106.331,31982.0
2021-11-16 11:00:00,114.27,114.68,114.17,114.66,42771.0,106.2566,106.6378,106.1636,106.6192,42771.0
2021-11-16 11:30:00,114.67,115.19,114.63,115.19,12547.0,106.6285,107.1121,106.5913,107.1121,12547.0
2021-11-16 12:00:00,115.2,115.28,114.93,115.0,9672.0,107.1214,107.1958,106.8703,106.9354,9672.0
2021-11-16 12:30:00,114.98,115.06,114.46,114.69,12204.0,106.9168,106.9912,106.4333,106.6471,12204.0
2021-11-16 13:00:00,114.71,115.26,114.62,114.98,10661.0,106.6657,107.1772,106.582,106.9168,10661.0
2021-11-16 13:30:00,114.98,114.99,114.27,114.29,15898.0,106.9168,106.9261,106.2566,106.2752,15898.0
2021-11-16 14:00:00,114.27,114.27,113.46,113.48,17016.0,106.2566,106.2566,105.5034,105.522,17016.0
2021-11-16 14:30:00,113.54,113.69,113.34,113.34,18281.0,105.5778,105.7173,105.3918,105.3918,18281.0
2021-11-16 15:00:00,113.37,113.39,112.42,112.42,36533.0,105.4197,105.4383,104.5363,104.5363,36533.0
2021-11-16 15:30:00,112.48,112.54,111.77,111.82,73640.0,104.5921,104.6479,103.9319,103.9784,73640.0
2021-11-17 09:30:00,111.45,112.63,111.13,112.14,51983.0,103.6343,104.7316,103.3368,104.276,51983.0
2021-11-17 10:00:00,112.04,112.04,110.69,110.78,38261.0,104.183,104.183,102.9276,103.0113,38261.0
2021-11-17 10:30:00,110.79,111.53,110.72,111.23,12307.0,103.0206,103.7087,102.9555,103.4298,12307.0
2021-11-17 11:00:00,111.23,111.23,110.56,110.67,9855.0,103.4298,103.4298,102.8068,102.909,9855.0
2021-11-17 11:30:00,110.76,110.93,110.69,110.7,8678.0,102.9927,103.1508,102.9276,102.9369,8678.0
2021-11-17 12:00:00,110.74,110.88,110.64,110.75,9803.0,102.9741,103.1043,102.8811,102.9834,9803.0
2021-11-17 12:30:00,110.72,111.03,110.68,111.01,6747.0,102.9555,103.2438,102.9183,103.2252,6747.0
2021-11-17 13:00:00,111.01,111.7,111.0,111.68,10689.0,103.2252,103.8668,103.2159,103.8482,10689.0
2021-11-17 13:30:00,111.71,112.03,111.6,111.65,33182.0,103.8761,104.1737,103.7738,103.8203,33182.0
2021-11-17 14:00:00,111.66,111.71,111.49,111.71,11061.0,103.8296,103.8761,103.6715,103.8761,11061.0
2021-11-17 14:30:00,111.77,111.86,111.42,111.44,23040.0,103.9319,104.0156,103.6064,103.625,23040.0
2021-11-17 15:00:00,111.55,111.93,111.38,111.93,12177.0,103.7273,104.0807,103.5693,104.0807,12177.0
2021-11-17 15:30:00,111.93,112.32,111.71,111.75,72186.0,104.0807,104.4433,103.8761,103.9133,72186.0
2021-11-18 09:30:00,112.11,112.19,111.25,111.38,42832.0,104.2481,104.3224,103.4484,103.5693,42832.0
2021-11-18 10:00:00,111.26,111.26,110.61,110.85,28301.0,103.4577,103.4577,102.8532,103.0764,28301.0
2021-11-18 10:30:00,110.8,111.02,110.4,110.5,7137.0,103.0299,103.2345,102.658,102.751,7137.0
2021-11-18 11:00:00,110.56,110.58,110.34,110.5,10647.0,102.8068,102.8254,102.6022,102.751,10647.0
2021-11-18 11:30:00,110.5,110.63,110.27,110.49,10513.0,102.751,102.8718,102.5371,102.7417,10513.0
2021-11-18 12:00:00,110.45,110.61,110.38,110.44,7771.0,102.7045,102.8532,102.6394,102.6952,7771.0
2021-11-18 12:30:00,110.53,110.55,110.13,110.22,7121.0,102.7789,102.7975,102.4069,102.4906,7121.0
2021-11-18 13:00:00,110.22,110.48,110.22,110.37,6955.0,102.4906,102.7324,102.4906,102.6301,6955.0
2021-11-18 13:30:00,110.4,110.63,110.23,110.63,11900.0,102.658,102.8718,102.4999,102.8718,11900.0
2021-11-18 14:00:00,110.47,110.53,110.27,110.36,10240.0,102.7231,102.7789,102.5371,102.6208,10240.0
2021-11-18 14:30:00,110.36,110.59,110.27,110.53,15535.0,102.6208,102.8347,102.5371,102.7789,15535.0
2021-11-18 15:00:00,110.5,111.75,110.46,111.55,28470.0,102.751,103.9133,102.7138,103.7273,28470.0
2021-11-18 15:30:00,111.55,111.6,110.98,111.23,89967.0,103.7273,103.7738,103.1973,103.4298,89967.0
2021-11-19 09:30:00,109.75,110.11,107.65,107.81,27896.0,102.0536,102.3883,100.1008,100.2496,27896.0
2021-11-19 10:00:00,107.66,107.66,107.0,107.61,7067.0,100.1101,100.1101,99.4964,100.0636,7067.0
2021-11-19 10:30:00,107.57,107.59,107.24,107.48,5659.0,100.0264,100.045,99.7196,99.9427,5659.0
2021-11-19 11:00:00,107.4,107.78,107.25,107.31,30775.0,99.8684,100.2217,99.7289,99.7847,30775.0
2021-11-19 11:30:00,107.32,107.81,107.28,107.56,10157.0,99.794,100.2496,99.7568,100.0171,10157.0
2021-11-19 12:00:00,107.35,107.97,107.34,107.85,8187.0,99.8219,100.3984,99.8126,100.2868,8187.0
2021-11-19 12:30:00,107.95,108.12,107.84,107.91,12511.0,100.3798,100.5379,100.2775,100.3426,12511.0
2021-11-19 13:00:00,107.9,108.11,107.69,108.07,13027.0,100.3333,100.5286,100.138,100.4914,13027.0
2021-11-19 13:30:00,108.06,108.19,107.37,107.37,12073.0,100.4821,100.603,99.8405,99.8405,12073.0
2021-11-19 14:00:00,107.39,107.39,106.47,106.58,16742.0,99.8591,99.8591,99.0036,99.1059,16742.0
2021-11-19 14:30:00,106.5,106.79,106.28,106.77,11008.0,99.0315,99.3011,98.8269,99.2825,11008.0
2021-11-19 15:00:00,106.64,106.72,105.76,105.86,20698.0,99.1617,99.236,98.3434,98.4364,20698.0
2021-11-19 15:30:00,105.8,106.09,105.62,105.74,111340.0,98.3806,98.6502,98.2132,98.3248,111340.0
2021-11-22 09:30:00,107.15,107.15,105.5,106.42,18604.0,99.6359,99.6359,98.1016,98.9571,18604.0
2021-11-22 10:00:00,106.64,107.47,106.64,107.23,6647.0,99.1617,99.9334,99.1617,99.7103,6647.0
2021-11-22 10:30:00,107.43,107.93,107.29,107.79,9999.0,99.8963,100.3612,99.7661,100.231,9999.0
2021-11-22 11:00:00,107.79,108.88,107.72,108.53,7700.0,100.231,101.2446,100.1659,100.9191,7700.0
2021-11-22 11:30:00,108.43,108.43,107.61,107.74,9117.0,100.8261,100.8261,100.0636,100.1845,9117.0
2021-11-22 12:00:00,107.76,108.07,107.5,107.53,13798.0,100.2031,100.4914,99.9613,99.9892,13798.0
2021-11-22 12:30:00,107.44,107.61,107.18,107.29,12107.0,99.9056,100.0636,99.6638,99.7661,12107.0
2021-11-22 13:00:00,107.29,107.37,107.03,107.05,11554.0,99.7661,99.8405,99.5243,99.5429,11554.0
2021-11-22 13:30:00,107.07,107.5,107.0,107.33,17526.0,99.5615,99.9613,99.4964,99.8033,17526.0
2021-11-22 14:00:00,107.37,107.52,107.34,107.52,5349.0,99.8405,99.9799,99.8126,99.9799,5349.0
2021-11-22 14:30:00,107.61,107.98,107.5,107.86,14087.0,100.0636,100.4077,99.9613,100.2961,14087.0
2021-11-22 15:00:00,107.84,108.26,107.7,107.85,6133.0,100.2775,100.668,100.1473,100.2868,6133.0
2021-11-22 15:30:00,107.8,108.13,107.09,107.13,61142.0,100.2403,100.5472,99.5801,99.6173,61142.0
2021-11-23 09:30:00,107.94,108.13,107.2,107.65,6764.0,100.3705,100.5472,99.6824,100.1008,6764.0
2021-11-23 10:00:00,107.59,107.84,107.31,107.75,4001.0,100.045,100.2775,99.7847,100.1938,4001.0
2021-11-23 10:30:00,107.84,107.92,107.54,107.73,19895.0,100.2775,100.3519,99.9985,100.1752,19895.0
2021-11-23 11:00:00,107.85,107.85,107.25,107.25,5000.0,100.2868,100.2868,99.7289,99.7289,5000.0
2021-11-23 11:30:00,107.21,107.68,107.19,107.44,6110.0,99.6917,100.1287,99.6731,99.9056,6110.0
2021-11-23 12:00:00,107.41,107.79,107.37,107.65,3695.0,99.8777,100.231,99.8405,100.1008,3695.0
2021-11-23 12:30:00,107.75,107.82,107.38,107.47,2220.0,100.1938,100.2589,99.8498,99.9334,2220.0
2021-11-23 13:00:00,107.38,107.46,107.17,107.26,8815.0,99.8498,99.9241,99.6545,99.7382,8815.0
2021-11-23 13:30:00,107.31,107.56,107.21,107.21,5662.0,99.7847,100.0171,99.6917,99.6917,5662.0
2021-11-23 14:00:00,107.19,107.55,107.05,107.07,7473.0,99.6731,100.0078,99.5429,99.5615,7473.0
2021-11-23 14:30:00,107.16,107.35,107.07,107.31,7055.0,99.6452,99.8219,99.5615,99.7847,7055.0
2021-11-23 15:00:00,107.27,107.33,106.79,106.8,12852.0,99.7475,99.8033,99.3011,99.3104,12852.0
2021-11-23 15:30:00,106.79,107.52,106.67,107.39,55936.0,99.3011,99.9799,99.1895,99.8591,55936.0
2021-11-24 09:30:00,107.06,107.29,106.49,107.01,12209.0,99.5522,99.7661,99.0222,99.5057,12209.0
2021-11-24 10:00:00,106.97,107.25,106.78,107.09,29699.0,99.4685,99.7289,99.2918,99.5801,29699.0
2021-11-24 10:30:00,107.13,107.3,106.93,107.17,11220.0,99.6173,99.7754,99.4313,99.6545,11220.0
2021-11-24 11:00:00,107.24,107.37,106.9,106.98,8270.0,99.7196,99.8405,99.4034,99.4778,8270.0
2021-11-24 11:30:00,106.94,107.19,106.67,107.08,23708.0,99.4406,99.6731,99.1895,99.5708,23708.0
2021-11-24 12:00:00,107.09,107.17,106.93,107.03,10576.0,99.5801,99.6545,99.4313,99.5243,10576.0
2021-11-24 12:30:00,107.11,107.2,106.95,107.14,6284.0,99.5987,99.6824,99.4499,99.6266,6284.0
2021-11-24 13:00:00,107.08,107.34,107.07,107.24,3295.0,99.5708,99.8126,99.5615,99.7196,3295.0
2021-11-24 13:30:00,107.15,107.59,107.15,107.56,3211.0,99.6359,100.045,99.6359,100.0171,3211.0
2021-11-24 14:00:00,107.51,107.61,107.34,107.42,5291.0,99.9706,100.0636,99.8126,99.887,5291.0
2021-11-24 14:30:00,107.45,108.06,107.45,107.93,11197.0,99.9148,100.4821,99.9148,100.3612,11197.0
2021-11-24 15:00:00,107.93,108.11,107.51,107.9,14157.0,100.3612,100.5286,99.9706,100.3333,14157.0
2021-11-24 15:30:00,107.98,107.98,107.28,107.44,50806.0,100.4077,100.4077,99.7568,99.9056,50806.0
2021-11-26 09:30:00,102.48,103.14,97.0,97.8,105924.0,95.2934,95.9071,90.1977,90.9416,105924.0
2021-11-26 10:00:00,97.72,98.17,95.5,95.6,85243.0,90.8672,91.2856,88.8029,88.8959,85243.0
2021-11-26 10:30:00,95.52,96.43,95.08,95.54,79249.0,88.8215,89.6676,88.4123,88.8401,79249.0
2021-11-26 11:00:00,95.49,96.6,95.33,95.62,48698.0,88.7936,89.8257,88.6448,88.9145,48698.0
2021-11-26 11:30:00,95.73,96.36,95.4,95.65,42829.0,89.0167,89.6026,88.7099,88.9423,42829.0
2021-11-26 12:00:00,95.65,96.7,95.13,96.67,50916.0,88.9423,89.9187,88.4588,89.8908,50916.0
2021-11-26 12:30:00,96.67,97.75,96.55,97.28,62463.0,89.8908,90.8951,89.7792,90.458,62463.0
2021-11-29 09:30:00,98.38,99.02,96.2,96.4,40615.0,91.4809,92.076,89.4538,89.6398,40615.0
2021-11-29 10:00:00,96.34,96.99,95.87,95.88,51598.0,89.584,90.1884,89.1469,89.1562,51598.0
2021-11-29 10:30:00,95.8,96.65,95.78,96.39,25805.0,89.0818,89.8722,89.0632,89.6305,25805.0
2021-11-29 11:00:00,96.44,96.87,96.11,96.12,20093.0,89.6769,90.0768,89.3701,89.3794,20093.0
2021-11-29 11:30:00,96.09,96.35,95.64,96.27,10272.0,89.3515,89.5933,88.9331,89.5189,10272.0
2021-11-29 12:00:00,96.41,97.17,96.18,96.99,9218.0,89.6491,90.3558,89.4352,90.1884,9218.0
2021-11-29 12:30:00,97.06,97.64,97.04,97.44,9826.0,90.2535,90.7928,90.2349,90.6068,9826.0
2021-11-29 13:00:00,97.42,97.65,97.4,97.53,13969.0,90.5882,90.8021,90.5696,90.6905,13969.0
2021-11-29 13:30:00,97.46,97.58,97.25,97.4,9673.0,90.6254,90.737,90.4301,90.5696,9673.0
2021-11-29 14:00:00,97.55,97.73,97.4,97.59,8961.0,90.7091,90.8765,90.5696,90.7463,8961.0
2021-11-29 14:30:00,97.57,97.63,97.32,97.51,18024.0,90.7277,90.7835,90.4952,90.6719,18024.0
2021-11-29 15:00:00,97.54,97.6,97.3,97.4,19654.0,90.6998,90.7556,90.4766,90.5696,19654.0
2021-11-29 15:30:00,97.37,97.93,97.36,97.52,64930.0,90.5417,91.0625,90.5324,90.6812,64930.0
2021-11-30 09:30:00,95.96,96.59,95.59,95.74,19710.0,89.2306,89.8164,88.8866,89.026,19710.0
2021-11-30 10:00:00,95.84,96.31,95.18,95.29,18037.0,89.119,89.5561,88.5053,88.6076,18037.0
2021-11-30 10:30:00,95.27,96.38,95.25,95.67,59447.0,88.589,89.6212,88.5704,88.9609,59447.0
2021-11-30 11:00:00,95.81,96.85,95.38,96.54,42091.0,89.0911,90.0582,88.6913,89.7699,42091.0
2021-11-30 11:30:00,96.47,96.52,94.44,95.09,20082.0,89.7048,89.7513,87.8172,88.4216,20082.0
2021-11-30 12:00:00,95.1,95.1,94.32,94.95,12303.0,88.4309,88.4309,87.7056,88.2914,12303.0
2021-11-30 12:30:00,94.95,95.29,94.73,95.09,12951.0,88.2914,88.6076,88.0869,88.4216,12951.0
2021-11-30 13:00:00,95.08,95.22,94.7,94.84,9379.0,88.4123,88.5425,88.059,88.1892,9379.0
2021-11-30 13:30:00,94.93,95.52,94.93,95.43,17557.0,88.2728,88.8215,88.2728,88.7378,17557.0
2021-11-30 14:00:00,95.38,95.84,95.24,95.44,12659.0,88.6913,89.119,88.5611,88.7471,12659.0
2021-11-30 14:30:00,95.35,95.58,95.12,95.49,23381.0,88.6634,88.8773,88.4495,88.7936,23381.0
2021-11-30 15:00:00,95.53,95.62,95.3,95.51,13401.0,88.8308,88.9145,88.6169,88.8122,13401.0
2021-11-30 15:30:00,95.43,96.18,94.82,94.91,87671.0,88.7378,89.4352,88.1706,88.2542,87671.0
2021-12-01 09:30:00,97.29,97.29,96.04,96.38,23372.0,90.4673,90.4673,89.305,89.6212,23372.0
2021-12-01 10:00:00,96.54,97.52,96.45,97.04,36314.0,89.7699,90.6812,89.6862,90.2349,36314.0
2021-12-01 10:30:00,97.05,97.52,96.46,97.31,21915.0,90.2442,90.6812,89.6955,90.4859,21915.0
2021-12-01 11:00:00,97.31,98.48,97.05,98.29,18618.0,90.4859,91.5739,90.2442,91.3972,18618.0
2021-12-01 11:30:00,98.38,98.58,97.07,97.6,36205.0,91.4809,91.6669,90.2628,90.7556,36205.0
2021-12-01 12:00:00,97.6,98.64,97.49,98.01,17731.0,90.7556,91.7227,90.6533,91.1368,17731.0
2021-12-01 12:30:00,97.83,98.05,96.85,96.85,11060.0,90.9695,91.174,90.0582,90.0582,11060.0
2021-12-01 13:00:00,96.85,97.01,96.29,96.51,16623.0,90.0582,90.207,89.5375,89.742,16623.0
2021-12-01 13:30:00,96.58,96.66,95.55,95.63,19613.0,89.8071,89.8815,88.8494,88.9238,19613.0
2021-12-01 14:00:00,95.68,95.85,94.84,95.5,23308.0,88.9702,89.1283,88.1892,88.8029,23308.0
2021-12-01 14:30:00,95.5,95.93,95.43,95.66,27365.0,88.8029,89.2027,88.7378,88.9516,27365.0
2021-12-01 15:00:00,95.75,95.77,94.85,94.85,23935.0,89.0353,89.0539,88.1985,88.1985,23935.0
2021-12-01 15:30:00,94.83,95.21,94.46,94.51,143545.0,88.1799,88.5332,87.8358,87.8823,143545.0
2021-12-02 09:30:00,95.57,97.76,94.95,97.75,20619.0,88.868,90.9044,88.2914,90.8951,20619.0
2021-12-02 10:00:00,97.89,98.44,97.52,98.43,23269.0,91.0253,91.5367,90.6812,91.5274,23269.0
2021-12-02 10:30:00,98.5,99.61,98.04,99.46,37182.0,91.5925,92.6246,91.1647,92.4852,37182.0
2021-12-02 11:00:00,99.63,99.63,98.55,99.22,26453.0,92.6432,92.6432,91.639,92.262,26453.0
2021-12-02 11:30:00,99.35,99.85,98.7,99.59,13600.0,92.3829,92.8478,91.7785,92.606,13600.0
2021-12-02 12:00:00,99.53,100.25,99.38,100.04,27482.0,92.5503,93.2198,92.4108,93.0245,27482.0
2021-12-02 12:30:00,100.05,100.16,99.29,99.55,11531.0,93.0338,93.1361,92.3271,92.5689,11531.0
2021-12-02 13:00:00,99.47,99.75,99.25,99.3,7909.0,92.4945,92.7548,92.2899,92.3364,7909.0
2021-12-02 13:30:00,99.18,100.03,99.17,99.94,16574.0,92.2248,93.0152,92.2155,92.9315,16574.0
2021-12-02 14:00:00,100.0,100.51,99.99,100.51,15896.0,92.9873,93.4615,92.978,93.4615,15896.0
2021-12-02 14:30:00,100.45,100.71,100.33,100.35,19317.0,93.4057,93.6475,93.2942,93.3128,19317.0
2021-12-02 15:00:00,100.27,100.7,100.18,100.69,16619.0,93.2384,93.6382,93.1547,93.6289,16619.0
2021-12-02 15:30:00,100.71,101.03,99.79,100.52,125938.0,93.6475,93.9451,92.792,93.4708,125938.0
2021-12-03 09:30:00,101.37,102.89,100.8,102.03,32560.0,94.2612,95.6746,93.7312,94.8749,32560.0
2021-12-03 10:00:00,102.6,103.53,101.74,103.53,25894.0,95.405,96.2697,94.6053,96.2697,25894.0
2021-12-03 10:30:00,103.28,103.28,101.73,102.15,62524.0,96.0373,96.0373,94.596,94.9865,62524.0
2021-12-03 11:00:00,102.16,102.69,101.91,102.44,15501.0,94.9958,95.4887,94.7634,95.2562,15501.0
2021-12-03 11:30:00,102.35,102.59,100.93,101.11,27365.0,95.1725,95.3957,93.8521,94.0195,27365.0
2021-12-03 12:00:00,100.93,101.01,100.55,100.69,20859.0,93.8521,93.9265,93.4987,93.6289,20859.0
2021-12-03 12:30:00,100.61,101.32,100.36,100.91,11289.0,93.5545,94.2147,93.3221,93.8335,11289.0
2021-12-03 13:00:00,100.84,101.11,100.75,100.93,7836.0,93.7684,94.0195,93.6847,93.8521,7836.0
2021-12-03 13:30:00,100.55,100.69,99.83,100.03,13420.0,93.4987,93.6289,92.8292,93.0152,13420.0
2021-12-03 14:00:00,100.06,100.52,99.84,100.26,8238.0,93.0431,93.4708,92.8385,93.2291,8238.0
2021-12-03 14:30:00,100.33,100.33,99.39,99.74,9326.0,93.2942,93.2942,92.4201,92.7455,9326.0
2021-12-03 15:00:00,99.45,100.54,99.19,100.36,7851.0,92.4759,93.4894,92.2341,93.3221,7851.0
2021-12-03 15:30:00,100.4,100.77,99.48,100.17,49285.0,93.3592,93.7033,92.5038,93.1454,49285.0
2021-12-06 09:30:00,102.06,102.22,100.88,102.22,12669.0,94.9028,95.0516,93.8056,95.0516,12669.0
2021-12-06 10:00:00,102.29,102.37,101.75,102.09,16492.0,95.1167,95.1911,94.6146,94.9307,16492.0
2021-12-06 10:30:00,102.0,103.5,101.98,103.42,18771.0,94.847,96.2419,94.8284,96.1675,18771.0
2021-12-06 11:00:00,103.42,103.97,102.74,103.87,17366.0,96.1675,96.6789,95.5351,96.5859,17366.0
2021-12-06 11:30:00,103.72,103.82,103.1,103.66,17263.0,96.4464,96.5394,95.8699,96.3906,17263.0
2021-12-06 12:00:00,103.56,104.24,103.42,103.85,19003.0,96.2976,96.93,96.1675,96.5673,19003.0
2021-12-06 12:30:00,103.89,104.66,103.71,104.61,14853.0,96.6045,97.3205,96.4371,97.274,14853.0
2021-12-06 13:00:00,104.7,105.15,104.63,104.98,40390.0,97.3577,97.7761,97.2926,97.6181,40390.0
2021-12-06 13:30:00,104.98,105.81,104.88,105.49,44118.0,97.6181,98.3899,97.5251,98.0923,44118.0
2021-12-06 14:00:00,105.55,105.55,104.86,105.38,22845.0,98.1481,98.1481,97.5065,97.99,22845.0
2021-12-06 14:30:00,105.33,105.54,104.95,105.0,38593.0,97.9435,98.1388,97.5902,97.6367,38593.0
2021-12-06 15:00:00,105.0,105.03,104.14,104.47,31340.0,97.6367,97.6646,96.837,97.1438,31340.0
2021-12-06 15:30:00,104.53,104.57,103.49,103.64,79378.0,97.1996,97.2368,96.2326,96.372,79378.0
2021-12-07 09:30:00,103.71,104.83,103.32,104.76,10575.0,96.4371,97.4786,96.0745,97.4135,10575.0
2021-12-07 10:00:00,104.73,105.28,104.43,104.59,57640.0,97.3856,97.897,97.1066,97.2554,57640.0
2021-12-07 10:30:00,104.59,104.99,104.31,104.99,14372.0,97.2554,97.6274,96.995,97.6274,14372.0
2021-12-07 11:00:00,105.13,105.13,103.87,103.88,6141.0,97.7575,97.7575,96.5859,96.5952,6141.0
2021-12-07 11:30:00,103.92,104.5,103.77,104.23,10950.0,96.6324,97.1717,96.4929,96.9207,10950.0
2021-12-07 12:00:00,104.23,104.69,104.12,104.66,7414.0,96.9207,97.3484,96.8184,97.3205,7414.0
2021-12-07 12:30:00,104.66,104.66,104.29,104.45,8013.0,97.3205,97.3205,96.9765,97.1252,8013.0
2021-12-07 13:00:00,104.43,104.45,104.1,104.2,8904.0,97.1066,97.1252,96.7998,96.8928,8904.0
2021-12-07 13:30:00,104.22,104.54,104.22,104.24,9476.0,96.9114,97.2089,96.9114,96.93,9476.0
2021-12-07 14:00:00,104.2,104.57,104.09,104.09,10128.0,96.8928,97.2368,96.7905,96.7905,10128.0
2021-12-07 14:30:00,104.17,104.28,104.03,104.22,7068.0,96.8649,96.9672,96.7347,96.9114,7068.0
2021-12-07 15:00:00,104.25,104.25,103.74,103.76,17168.0,96.9393,96.9393,96.465,96.4836,17168.0
2021-12-07 15:30:00,103.7,103.78,103.05,103.68,97878.0,96.4278,96.5022,95.8234,96.4092,97878.0
2021-12-08 09:30:00,103.94,104.88,103.29,104.19,16745.0,96.651,97.5251,96.0466,96.8835,16745.0
2021-12-08 10:00:00,104.19,104.25,103.79,103.95,16924.0,96.8835,96.9393,96.5115,96.6603,16924.0
2021-12-08 10:30:00,103.93,104.02,103.57,103.78,15193.0,96.6417,96.7254,96.3069,96.5022,15193.0
2021-12-08 11:00:00,103.72,104.4,103.72,104.26,10942.0,96.4464,97.0787,96.4464,96.9486,10942.0
2021-12-08 11:30:00,104.06,104.23,103.84,103.86,7075.0,96.7626,96.9207,96.558,96.5766,7075.0
2021-12-08 12:00:00,103.76,103.96,103.5,103.53,9414.0,96.4836,96.6696,96.2419,96.2697,9414.0
2021-12-08 12:30:00,103.6,103.79,103.35,103.41,5879.0,96.3348,96.5115,96.1024,96.1582,5879.0
2021-12-08 13:00:00,103.32,103.5,103.1,103.47,8199.0,96.0745,96.2419,95.8699,96.214,8199.0
2021-12-08 13:30:00,103.51,103.96,103.5,103.82,12150.0,96.2512,96.6696,96.2419,96.5394,12150.0
2021-12-08 14:00:00,103.78,103.92,103.56,103.68,10632.0,96.5022,96.6324,96.2976,96.4092,10632.0
2021-12-08 14:30:00,103.71,104.17,103.54,104.03,6748.0,96.4371,96.8649,96.279,96.7347,6748.0
2021-12-08 15:00:00,103.98,104.15,103.86,104.04,10430.0,96.6882,96.8463,96.5766,96.744,10430.0
2021-12-08 15:30:00,104.05,104.17,103.67,103.67,36614.0,96.7533,96.8649,96.3999,96.3999,36614.0
2021-12-09 09:30:00,102.43,104.01,102.43,103.12,19379.0,95.2469,96.7161,95.2469,95.8885,19379.0
2021-12-09 10:00:00,103.21,103.48,102.46,102.57,14519.0,95.9722,96.2233,95.2748,95.3771,14519.0
2021-12-09 10:30:00,102.57,102.84,102.36,102.8,17535.0,95.3771,95.6281,95.1818,95.5909,17535.0
2021-12-09 11:00:00,102.8,103.07,102.43,102.71,16312.0,95.5909,95.842,95.2469,95.5073,16312.0
2021-12-09 11:30:00,102.72,102.72,102.45,102.58,6451.0,95.5166,95.5166,95.2655,95.3864,6451.0
2021-12-09 12:00:00,102.58,103.0,102.54,102.9,17912.0,95.3864,95.7769,95.3492,95.6839,17912.0
2021-12-09 12:30:00,102.86,103.02,102.68,102.97,7899.0,95.6467,95.7955,95.4794,95.749,7899.0
2021-12-09 13:00:00,102.96,103.28,102.86,102.96,36050.0,95.7397,96.0373,95.6467,95.7397,36050.0
2021-12-09 13:30:00,102.95,103.55,102.95,103.48,15813.0,95.7304,96.2883,95.7304,96.2233,15813.0
2021-12-09 14:00:00,103.48,103.85,103.39,103.65,18065.0,96.2233,96.5673,96.1396,96.3813,18065.0
2021-12-09 14:30:00,103.64,103.81,103.4,103.5,10057.0,96.372,96.5301,96.1489,96.2419,10057.0
2021-12-09 15:00:00,103.46,103.82,103.34,103.49,12463.0,96.2047,96.5394,96.0931,96.2326,12463.0
2021-12-09 15:30:00,103.49,103.84,103.18,103.65,74184.0,96.2326,96.558,95.9443,96.3813,74184.0
2021-12-10 09:30:00,104.68,104.99,103.42,103.62,15232.0,97.3391,97.6274,96.1675,96.3534,15232.0
2021-12-10 10:00:00,103.61,103.66,102.98,103.35,8631.0,96.3441,96.3906,95.7583,96.1024,8631.0
2021-12-10 10:30:00,103.34,103.6,103.05,103.06,15032.0,96.0931,96.3348,95.8234,95.8327,15032.0
2021-12-10 11:00:00,103.13,103.14,102.0,102.39,20879.0,95.8978,95.9071,94.847,95.2097,20879.0
2021-12-10 11:30:00,102.36,102.83,102.32,102.68,35794.0,95.1818,95.6188,95.1446,95.4794,35794.0
2021-12-10 12:00:00,102.77,102.96,102.51,102.67,23194.0,95.563,95.7397,95.3213,95.4701,23194.0
2021-12-10 12:30:00,102.63,102.63,102.17,102.22,15917.0,95.4329,95.4329,95.0051,95.0516,15917.0
2021-12-10 13:00:00,102.2,102.8,102.2,102.42,24711.0,95.033,95.5909,95.033,95.2376,24711.0
2021-12-10 13:30:00,102.35,103.08,102.34,102.82,18206.0,95.1725,95.8513,95.1632,95.6095,18206.0
2021-12-10 14:00:00,102.79,103.17,102.7,102.97,15509.0,95.5816,95.935,95.498,95.749,15509.0
2021-12-10 14:30:00,102.92,103.02,102.73,102.75,18692.0,95.7025,95.7955,95.5258,95.5444,18692.0
2021-12-10 15:00:00,102.74,102.89,102.6,102.87,14192.0,95.5351,95.6746,95.405,95.656,14192.0
2021-12-10 15:30:00,102.83,103.31,102.77,103.3,61420.0,95.6188,96.0652,95.563,96.0559,61420.0
2021-12-13 09:30:00,102.93,103.52,101.52,102.23,18080.0,95.7118,96.2604,94.4007,95.0609,18080.0
2021-12-13 10:00:00,102.45,102.82,101.91,102.33,20568.0,95.2655,95.6095,94.7634,95.1539,20568.0
2021-12-13 10:30:00,102.32,103.07,102.04,102.77,30998.0,95.1446,95.842,94.8842,95.563,30998.0
2021-12-13 11:00:00,102.76,102.78,102.27,102.27,14209.0,95.5537,95.5723,95.0981,95.0981,14209.0
2021-12-13 11:30:00,102.18,102.55,102.0,102.04,12072.0,95.0144,95.3585,94.847,94.8842,12072.0
2021-12-13 12:00:00,102.05,103.17,101.93,103.17,8940.0,94.8935,95.935,94.782,95.935,8940.0
2021-12-13 12:30:00,103.04,103.21,102.61,102.61,14472.0,95.8141,95.9722,95.4143,95.4143,14472.0
2021-12-13 13:00:00,102.68,103.35,102.67,103.35,16264.0,95.4794,96.1024,95.4701,96.1024,16264.0
2021-12-13 13:30:00,103.3,103.62,103.13,103.33,21073.0,96.0559,96.3534,95.8978,96.0838,21073.0
2021-12-13 14:00:00,103.3,103.69,103.15,103.42,18171.0,96.0559,96.4185,95.9164,96.1675,18171.0
2021-12-13 14:30:00,103.39,103.8,103.38,103.66,14973.0,96.1396,96.5208,96.1303,96.3906,14973.0
2021-12-13 15:00:00,103.72,103.97,103.69,103.89,22056.0,96.4464,96.6789,96.4185,96.6045,22056.0
2021-12-13 15:30:00,103.95,104.1,103.17,103.25,81102.0,96.6603,96.7998,95.935,96.0094,81102.0
2021-12-14 09:30:00,103.64,105.92,102.93,105.34,20770.0,96.372,98.4921,95.7118,97.9528,20770.0
2021-12-14 10:00:00,105.45,105.88,104.99,105.15,9797.0,98.0551,98.4549,97.6274,97.7761,9797.0
2021-12-14 10:30:00,105.02,105.31,104.44,104.66,28449.0,97.6553,97.9249,97.1159,97.3205,28449.0
2021-12-14 11:00:00,104.68,104.87,103.88,104.36,8504.0,97.3391,97.5158,96.5952,97.0415,8504.0
2021-12-14 11:30:00,104.27,104.35,103.67,103.9,25587.0,96.9579,97.0322,96.3999,96.6138,25587.0
2021-12-14 12:00:00,103.83,104.48,103.79,104.12,2099.0,96.5487,97.1531,96.5115,96.8184,2099.0
2021-12-14 12:30:00,104.17,104.57,103.71,103.87,14466.0,96.8649,97.2368,96.4371,96.5859,14466.0
2021-12-14 13:00:00,103.86,104.19,103.86,104.06,3852.0,96.5766,96.8835,96.5766,96.7626,3852.0
2021-12-14 13:30:00,103.97,104.19,103.91,104.0,10837.0,96.6789,96.8835,96.6231,96.7068,10837.0
2021-12-14 14:00:00,104.06,104.26,104.05,104.14,11610.0,96.7626,96.9486,96.7533,96.837,11610.0
2021-12-14 14:30:00,104.23,104.24,103.75,103.94,10916.0,96.9207,96.93,96.4743,96.651,10916.0
2021-12-14 15:00:00,103.89,104.11,103.8,104.11,9159.0,96.6045,96.8091,96.5208,96.8091,9159.0
2021-12-14 15:30:00,104.08,104.36,103.35,103.78,78809.0,96.7812,97.0415,96.1024,96.5022,78809.0
2021-12-15 09:30:00,104.16,104.54,102.84,103.04,5080.0,96.8556,97.2089,95.6281,95.8141,5080.0
2021-12-15 10:00:00,103.03,103.14,102.22,102.49,9138.0,95.8048,95.9071,95.0516,95.3027,9138.0
2021-12-15 10:30:00,102.5,103.32,102.49,103.11,22757.0,95.312,96.0745,95.3027,95.8792,22757.0
2021-12-15 11:00:00,103.12,103.43,103.04,103.21,4763.0,95.8885,96.1768,95.8141,95.9722,4763.0
2021-12-15 11:30:00,103.07,103.62,103.0,103.58,11309.0,95.842,96.3534,95.7769,96.3162,11309.0
2021-12-15 12:00:00,103.69,103.78,103.37,103.5,2480.0,96.4185,96.5022,96.121,96.2419,2480.0
2021-12-15 12:30:00,103.48,103.97,103.48,103.97,5515.0,96.2233,96.6789,96.2233,96.6789,5515.0
2021-12-15 13:00:00,103.98,104.18,103.94,104.09,12878.0,96.6882,96.8742,96.651,96.7905,12878.0
2021-12-15 13:30:00,104.19,104.34,104.05,104.34,4911.0,96.8835,97.0229,96.7533,97.0229,4911.0
2021-12-15 14:00:00,104.28,104.96,103.58,103.59,15844.0,96.9672,97.5995,96.3162,96.3255,15844.0
2021-12-15 14:30:00,103.85,104.09,103.32,103.45,14733.0,96.5673,96.7905,96.0745,96.1954,14733.0
2021-12-15 15:00:00,103.47,104.3,103.39,104.27,9013.0,96.214,96.9858,96.1396,96.9579,9013.0
2021-12-15 15:30:00,104.24,104.31,103.31,103.54,47439.0,96.93,96.995,96.0652,96.279,47439.0
2021-12-16 09:30:00,105.46,105.46,103.15,103.54,15687.0,98.0644,98.0644,95.9164,96.279,15687.0
2021-12-16 10:00:00,103.57,103.6,102.61,103.28,12931.0,96.3069,96.3348,95.4143,96.0373,12931.0
2021-12-16 10:30:00,103.32,103.44,102.92,103.08,10081.0,96.0745,96.1861,95.7025,95.8513,10081.0
2021-12-16 11:00:00,103.12,103.41,102.65,103.28,14875.0,95.8885,96.1582,95.4515,96.0373,14875.0
2021-12-16 11:30:00,103.39,103.47,102.69,102.8,24707.0,96.1396,96.214,95.4887,95.5909,24707.0
2021-12-16 12:00:00,102.71,102.93,102.64,102.78,9594.0,95.5073,95.7118,95.4422,95.5723,9594.0
2021-12-16 12:30:00,102.7,102.7,102.17,102.18,7846.0,95.498,95.498,95.0051,95.0144,7846.0
2021-12-16 13:00:00,102.18,102.53,102.13,102.25,6628.0,95.0144,95.3399,94.9679,95.0795,6628.0
2021-12-16 13:30:00,102.25,102.3,101.98,102.16,9866.0,95.0795,95.126,94.8284,94.9958,9866.0
2021-12-16 14:00:00,102.03,102.1,101.62,101.63,12876.0,94.8749,94.94,94.4937,94.503,12876.0
2021-12-16 14:30:00,101.65,101.66,100.7,100.88,31769.0,94.5216,94.5309,93.6382,93.8056,31769.0
2021-12-16 15:00:00,100.8,101.38,100.53,101.38,26399.0,93.7312,94.2705,93.4801,94.2705,26399.0
2021-12-16 15:30:00,101.31,102.13,101.12,101.67,110498.0,94.2054,94.9679,94.0288,94.5402,110498.0
2021-12-17 09:30:00,101.92,101.92,100.61,101.46,50363.0,94.7727,94.7727,93.5545,94.3449,50363.0
2021-12-17 10:00:00,101.52,101.95,101.06,101.69,42705.0,94.4007,94.8005,93.973,94.5588,42705.0
2021-12-17 10:30:00,101.65,102.81,101.59,102.75,13875.0,94.5216,95.6002,94.4658,95.5444,13875.0
2021-12-17 11:00:00,102.41,102.86,102.29,102.75,10344.0,95.2283,95.6467,95.1167,95.5444,10344.0
2021-12-17 11:30:00,102.7,102.82,101.69,101.7,9574.0,95.498,95.6095,94.5588,94.5681,9574.0
2021-12-17 12:00:00,101.69,101.7,101.06,101.19,10383.0,94.5588,94.5681,93.973,94.0938,10383.0
2021-12-17 12:30:00,101.22,101.31,100.72,101.0,15509.0,94.1217,94.2054,93.6568,93.9172,15509.0
2021-12-17 13:00:00,100.9,101.15,100.39,101.05,25128.0,93.8242,94.0567,93.3499,93.9637,25128.0
2021-12-17 13:30:00,101.09,101.75,101.09,101.45,21514.0,94.0009,94.6146,94.0009,94.3356,21514.0
2021-12-17 14:00:00,101.39,101.72,101.02,101.16,17720.0,94.2798,94.5867,93.9358,94.0659,17720.0
2021-12-17 14:30:00,101.22,101.28,100.99,101.0,5343.0,94.1217,94.1775,93.9079,93.9172,5343.0
2021-12-17 15:00:00,101.1,101.37,100.62,101.06,15041.0,94.0102,94.2612,93.5638,93.973,15041.0
2021-12-17 15:30:00,101.07,101.16,100.44,100.9,152332.0,93.9823,94.0659,93.3964,93.8242,152332.0
2021-12-20 09:30:00,98.81,99.98,97.91,99.03,24753.0,91.8807,92.9687,91.0439,92.0853,24753.0
2021-12-20 10:00:00,98.98,99.39,98.53,98.53,11923.0,92.0388,92.4201,91.6204,91.6204,11923.0
2021-12-20 10:30:00,98.4,98.47,97.71,97.98,14275.0,91.4995,91.5646,90.8579,91.109,14275.0
2021-12-20 11:00:00,97.8,97.87,97.03,97.26,11748.0,90.9416,91.0067,90.2256,90.4394,11748.0
2021-12-20 11:30:00,97.26,97.9,97.15,97.73,10100.0,90.4394,91.0346,90.3372,90.8765,10100.0
2021-12-20 12:00:00,97.73,97.75,97.55,97.6,10770.0,90.8765,90.8951,90.7091,90.7556,10770.0
2021-12-20 12:30:00,97.54,97.61,97.25,97.27,6469.0,90.6998,90.7649,90.4301,90.4487,6469.0
2021-12-20 13:00:00,97.35,97.35,97.01,97.21,4707.0,90.5231,90.5231,90.207,90.393,4707.0
2021-12-20 13:30:00,97.17,97.67,96.83,97.65,9023.0,90.3558,90.8207,90.0396,90.8021,9023.0
2021-12-20 14:00:00,97.56,98.0,97.48,97.98,11195.0,90.7184,91.1276,90.644,91.109,11195.0
2021-12-20 14:30:00,97.94,97.97,97.56,97.56,10834.0,91.0718,91.0997,90.7184,90.7184,10834.0
2021-12-20 15:00:00,97.65,98.5,97.49,98.37,24115.0,90.8021,91.5925,90.6533,91.4716,24115.0
2021-12-20 15:30:00,98.35,98.55,97.88,98.28,61083.0,91.453,91.639,91.016,91.3879,61083.0
2021-12-21 09:30:00,99.75,101.09,99.16,101.03,38831.0,92.7548,94.0009,92.2062,93.9451,38831.0
2021-12-21 10:00:00,100.93,101.82,100.65,101.04,17114.0,93.8521,94.6797,93.5917,93.9544,17114.0
2021-12-21 10:30:00,101.13,101.38,100.83,100.97,4834.0,94.0381,94.2705,93.7591,93.8893,4834.0
2021-12-21 11:00:00,101.0,102.67,100.81,102.51,24151.0,93.9172,95.4701,93.7405,95.3213,24151.0
2021-12-21 11:30:00,102.51,102.68,102.3,102.38,19214.0,95.3213,95.4794,95.126,95.2004,19214.0
2021-12-21 12:00:00,102.38,102.65,102.28,102.35,6012.0,95.2004,95.4515,95.1074,95.1725,6012.0
2021-12-21 12:30:00,102.49,103.0,102.46,102.89,30666.0,95.3027,95.7769,95.2748,95.6746,30666.0
2021-12-21 13:00:00,102.78,102.81,102.46,102.64,7490.0,95.5723,95.6002,95.2748,95.4422,7490.0
2021-12-21 13:30:00,102.62,102.87,102.5,102.84,39696.0,95.4236,95.656,95.312,95.6281,39696.0
2021-12-21 14:00:00,102.73,102.81,102.42,102.47,30744.0,95.5258,95.6002,95.2376,95.2841,30744.0
2021-12-21 14:30:00,102.47,102.62,101.91,102.03,13669.0,95.2841,95.4236,94.7634,94.8749,13669.0
2021-12-21 15:00:00,101.87,101.98,101.44,101.84,27815.0,94.7262,94.8284,94.3263,94.6983,27815.0
2021-12-21 15:30:00,101.89,102.24,101.75,101.96,65282.0,94.7448,95.0702,94.6146,94.8098,65282.0
2021-12-22 09:30:00,102.6,104.5,101.57,104.48,25352.0,95.405,97.1717,94.4472,97.1531,25352.0
2021-12-22 10:00:00,104.49,105.68,104.47,105.66,29632.0,97.1624,98.269,97.1438,98.2504,29632.0
2021-12-22 10:30:00,105.68,106.87,105.47,106.81,43352.0,98.269,99.3755,98.0737,99.3197,43352.0
2021-12-22 11:00:00,106.83,106.89,106.21,106.61,21910.0,99.3383,99.3941,98.7618,99.1338,21910.0
2021-12-22 11:30:00,106.64,106.91,106.48,106.82,22788.0,99.1617,99.4127,99.0129,99.329,22788.0
2021-12-22 12:00:00,106.88,106.88,106.31,106.66,25967.0,99.3848,99.3848,98.8548,99.1803,25967.0
2021-12-22 12:30:00,106.79,107.63,106.78,107.6,25240.0,99.3011,100.0822,99.2918,100.0543,25240.0
2021-12-22 13:00:00,107.63,108.24,107.55,107.95,34221.0,100.0822,100.6494,100.0078,100.3798,34221.0
2021-12-22 13:30:00,107.93,108.21,107.58,107.9,18842.0,100.3612,100.6216,100.0357,100.3333,18842.0
2021-12-22 14:00:00,107.9,108.1,107.0,107.09,37261.0,100.3333,100.5193,99.4964,99.5801,37261.0
2021-12-22 14:30:00,107.04,107.62,107.0,107.53,16437.0,99.5336,100.0729,99.4964,99.9892,16437.0
2021-12-22 15:00:00,107.44,107.81,107.44,107.7,15902.0,99.9056,100.2496,99.9056,100.1473,15902.0
2021-12-22 15:30:00,107.71,107.9,107.53,107.63,114950.0,100.1566,100.3333,99.9892,100.0822,114950.0
2021-12-23 09:30:00,108.12,110.16,107.63,109.71,21390.0,100.5379,102.4348,100.0822,102.0164,21390.0
2021-12-23 10:00:00,109.58,110.08,109.4,109.52,12009.0,101.8955,102.3604,101.7281,101.8397,12009.0
2021-12-23 10:30:00,109.58,110.15,109.48,110.05,17840.0,101.8955,102.4255,101.8025,102.3325,17840.0
2021-12-23 11:00:00,110.1,110.4,110.0,110.35,5820.0,102.379,102.658,102.286,102.6115,5820.0
2021-12-23 11:30:00,110.15,110.31,109.94,110.03,8599.0,102.4255,102.5743,102.2302,102.3139,8599.0
2021-12-23 12:00:00,109.91,110.04,109.46,110.0,20186.0,102.2023,102.3232,101.7839,102.286,20186.0
2021-12-23 12:30:00,110.0,110.07,109.12,109.13,15104.0,102.286,102.3511,101.4677,101.477,15104.0
2021-12-23 13:00:00,109.27,109.47,109.16,109.39,15689.0,101.6072,101.7932,101.5049,101.7188,15689.0
2021-12-23 13:30:00,109.4,109.83,109.23,109.83,15506.0,101.7281,102.1279,101.57,102.1279,15506.0
2021-12-23 14:00:00,109.84,109.88,109.76,109.81,4365.0,102.1372,102.1744,102.0629,102.1094,4365.0
2021-12-23 14:30:00,109.75,109.82,109.54,109.7,15915.0,102.0536,102.1186,101.8583,102.0071,15915.0
2021-12-23 15:00:00,109.7,109.79,109.55,109.79,12377.0,102.0071,102.0908,101.8676,102.0908,12377.0
2021-12-23 15:30:00,109.8,109.8,109.26,109.47,69182.0,102.1001,102.1001,101.5979,101.7932,69182.0
2021-12-27 09:30:00,109.47,110.0,108.72,109.15,8072.0,101.7932,102.286,101.0958,101.4956,8072.0
2021-12-27 10:00:00,108.54,109.11,108.31,108.95,5977.0,100.9284,101.4584,100.7145,101.3097,5977.0
2021-12-27 10:30:00,108.85,109.45,108.55,109.41,7902.0,101.2167,101.7746,100.9377,101.7374,7902.0
2021-12-27 11:00:00,109.45,109.53,109.31,109.45,5977.0,101.7746,101.849,101.6444,101.7746,5977.0
2021-12-27 11:30:00,109.43,109.43,108.95,109.05,6828.0,101.756,101.756,101.3097,101.4026,6828.0
2021-12-27 12:00:00,109.06,109.06,108.74,108.82,5647.0,101.4119,101.4119,101.1144,101.1888,5647.0
2021-12-27 12:30:00,108.78,108.84,108.43,108.44,6279.0,101.1516,101.2074,100.8261,100.8354,6279.0
2021-12-27 13:00:00,108.4,108.56,107.98,107.98,7539.0,100.7982,100.947,100.4077,100.4077,7539.0
2021-12-27 13:30:00,108.01,108.58,108.01,108.5,8952.0,100.4356,100.9656,100.4356,100.8912,8952.0
2021-12-27 14:00:00,108.38,108.62,108.32,108.38,4809.0,100.7796,101.0028,100.7238,100.7796,4809.0
2021-12-27 14:30:00,108.51,108.57,108.18,108.35,5743.0,100.9005,100.9563,100.5937,100.7517,5743.0
2021-12-27 15:00:00,108.31,108.66,108.31,108.61,8826.0,100.7145,101.04,100.7145,100.9935,8826.0
2021-12-27 15:30:00,108.61,109.11,108.33,109.1,41124.0,100.9935,101.4584,100.7331,101.4491,41124.0
2021-12-28 09:30:00,108.49,110.82,108.49,110.82,15892.0,100.8819,103.0485,100.8819,103.0485,15892.0
2021-12-28 10:00:00,110.7,110.96,110.2,110.44,9831.0,102.9369,103.1787,102.472,102.6952,9831.0
2021-12-28 10:30:00,110.47,110.51,109.49,109.5,8937.0,102.7231,102.7603,101.8118,101.8211,8937.0
2021-12-28 11:00:00,109.46,110.08,109.46,110.05,7230.0,101.7839,102.3604,101.7839,102.3325,7230.0
2021-12-28 11:30:00,110.09,110.61,110.09,110.52,6316.0,102.3697,102.8532,102.3697,102.7696,6316.0
2021-12-28 12:00:00,110.42,110.48,110.17,110.22,2733.0,102.6766,102.7324,102.4441,102.4906,2733.0
2021-12-28 12:30:00,109.91,110.16,109.85,110.16,4747.0,102.2023,102.4348,102.1465,102.4348,4747.0
2021-12-28 13:00:00,110.14,110.41,110.14,110.34,4366.0,102.4162,102.6673,102.4162,102.6022,4366.0
2021-12-28 13:30:00,110.34,110.42,110.27,110.37,3405.0,102.6022,102.6766,102.5371,102.6301,3405.0
2021-12-28 14:00:00,110.38,110.44,110.16,110.39,4441.0,102.6394,102.6952,102.4348,102.6487,4441.0
2021-12-28 14:30:00,110.3,110.34,110.04,110.21,7292.0,102.565,102.6022,102.3232,102.4813,7292.0
2021-12-28 15:00:00,110.29,110.64,110.28,110.55,10487.0,102.5557,102.8811,102.5464,102.7975,10487.0
2021-12-28 15:30:00,110.56,110.59,109.86,110.02,37961.0,102.8068,102.8347,102.1558,102.3046,37961.0
2021-12-29 09:30:00,109.96,110.65,109.64,110.65,5174.0,102.2488,102.8904,101.9513,102.8904,5174.0
2021-12-29 10:00:00,110.66,110.66,109.55,109.87,9423.0,102.8997,102.8997,101.8676,102.1651,9423.0
2021-12-29 10:30:00,109.86,110.4,109.86,110.34,9237.0,102.1558,102.658,102.1558,102.6022,9237.0
2021-12-29 11:00:00,110.37,110.5,110.19,110.2,6498.0,102.6301,102.751,102.4627,102.472,6498.0
2021-12-29 11:30:00,110.13,110.52,110.13,110.44,3560.0,102.4069,102.7696,102.4069,102.6952,3560.0
2021-12-29 12:00:00,110.36,110.62,110.32,110.59,4217.0,102.6208,102.8625,102.5836,102.8347,4217.0
2021-12-29 12:30:00,110.61,110.76,110.6,110.61,3244.0,102.8532,102.9927,102.8439,102.8532,3244.0
2021-12-29 13:00:00,110.55,110.62,110.45,110.57,5286.0,102.7975,102.8625,102.7045,102.8161,5286.0
2021-12-29 13:30:00,110.57,110.78,110.38,110.75,6978.0,102.8161,103.0113,102.6394,102.9834,6978.0
2021-12-29 14:00:00,110.71,110.91,110.7,110.78,11600.0,102.9462,103.1322,102.9369,103.0113,11600.0
2021-12-29 14:30:00,110.77,110.89,110.73,110.75,6263.0,103.002,103.1136,102.9648,102.9834,6263.0
2021-12-29 15:00:00,110.73,110.87,110.62,110.81,12085.0,102.9648,103.095,102.8625,103.0392,12085.0
2021-12-29 15:30:00,110.76,111.0,110.57,110.69,30362.0,102.9927,103.2159,102.8161,102.9276,30362.0
2021-12-30 09:30:00,110.7,112.76,110.69,111.82,14610.0,102.9369,104.8525,102.9276,103.9784,14610.0
2021-12-30 10:00:00,111.92,112.32,111.59,111.76,7916.0,104.0714,104.4433,103.7645,103.9226,7916.0
2021-12-30 10:30:00,111.62,112.0,111.62,112.0,9999.0,103.7924,104.1458,103.7924,104.1458,9999.0
2021-12-30 11:00:00,111.88,111.9,111.31,111.38,2937.0,104.0342,104.0528,103.5042,103.5693,2937.0
2021-12-30 11:30:00,111.45,111.53,111.31,111.48,2255.0,103.6343,103.7087,103.5042,103.6622,2255.0
2021-12-30 12:00:00,111.56,111.63,110.77,110.77,14860.0,103.7366,103.8017,103.002,103.002,14860.0
2021-12-30 12:30:00,110.67,110.96,110.58,110.96,2640.0,102.909,103.1787,102.8254,103.1787,2640.0
2021-12-30 13:00:00,111.08,111.09,110.79,110.81,4157.0,103.2903,103.2996,103.0206,103.0392,4157.0
2021-12-30 13:30:00,110.81,110.92,110.65,110.65,6427.0,103.0392,103.1415,102.8904,102.8904,6427.0
2021-12-30 14:00:00,110.64,110.74,110.51,110.7,5795.0,102.8811,102.9741,102.7603,102.9369,5795.0
2021-12-30 14:30:00,110.68,110.7,110.21,110.37,11276.0,102.9183,102.9369,102.4813,102.6301,11276.0
2021-12-30 15:00:00,110.29,110.3,110.0,110.15,9526.0,102.5557,102.565,102.286,102.4255,9526.0
2021-12-30 15:30:00,110.17,110.24,109.78,110.0,50750.0,102.4441,102.5092,102.0815,102.286,50750.0
2021-12-31 09:30:00,109.5,110.65,109.5,110.26,10402.0,101.8211,102.8904,101.8211,102.5278,10402.0
2021-12-31 10:00:00,109.98,110.75,109.97,109.99,24772.0,102.2674,102.9834,102.2581,102.2767,24772.0
2021-12-31 10:30:00,109.94,110.56,109.79,110.35,6202.0,102.2302,102.8068,102.0908,102.6115,6202.0
2021-12-31 11:00:00,110.58,110.63,110.35,110.36,2659.0,102.8254,102.8718,102.6115,102.6208,2659.0
2021-12-31 11:30:00,110.34,110.41,110.27,110.34,4038.0,102.6022,102.6673,102.5371,102.6022,4038.0
2021-12-31 12:00:00,110.37,110.42,109.96,110.07,3189.0,102.6301,102.6766,102.2488,102.3511,3189.0
2021-12-31 12:30:00,110.09,110.52,110.01,110.52,3591.0,102.3697,102.7696,102.2953,102.7696,3591.0
2021-12-31 13:00:00,110.52,110.62,110.36,110.62,2025.0,102.7696,102.8625,102.6208,102.8625,2025.0
2021-12-31 13:30:00,110.61,110.84,110.61,110.78,3063.0,102.8532,103.0671,102.8532,103.0113,3063.0
2021-12-31 14:00:00,110.75,110.79,110.52,110.57,4054.0,102.9834,103.0206,102.7696,102.8161,4054.0
2021-12-31 14:30:00,110.65,110.65,110.11,110.11,2702.0,102.8904,102.8904,102.3883,102.3883,2702.0
2021-12-31 15:00:00,110.26,110.56,110.21,110.51,5314.0,102.5278,102.8068,102.4813,102.7603,5314.0
2021-12-31 15:30:00,110.38,110.46,109.48,109.5,36281.0,102.6394,102.7138,101.8025,101.8211,36281.0
2022-01-03 09:30:00,110.61,111.74,110.5,111.39,14266.0,102.8532,103.904,102.751,103.5785,14266.0
2022-01-03 10:00:00,111.39,111.87,110.93,111.7,133729.0,103.5785,104.0249,103.1508,103.8668,133729.0
2022-01-03 10:30:00,111.79,112.56,111.5,111.92,40479.0,103.9505,104.6665,103.6808,104.0714,40479.0
2022-01-03 11:00:00,111.97,112.36,111.64,111.8,21152.0,104.1179,104.4805,103.811,103.9598,21152.0
2022-01-03 11:30:00,111.73,111.97,111.36,111.97,5826.0,103.8947,104.1179,103.5507,104.1179,5826.0
2022-01-03 12:00:00,111.94,112.05,111.6,111.73,7662.0,104.09,104.1923,103.7738,103.8947,7662.0
2022-01-03 12:30:00,111.77,112.14,111.71,112.09,8536.0,103.9319,104.276,103.8761,104.2295,8536.0
2022-01-03 13:00:00,112.08,112.13,111.84,112.02,8243.0,104.2202,104.2667,103.997,104.1644,8243.0
2022-01-03 13:30:00,112.02,112.27,111.92,112.12,7133.0,104.1644,104.3968,104.0714,104.2574,7133.0
2022-01-03 14:00:00,112.21,112.46,112.13,112.28,12056.0,104.341,104.5735,104.2667,104.4061,12056.0
2022-01-03 14:30:00,112.3,112.57,112.3,112.54,10459.0,104.4247,104.6758,104.4247,104.6479,10459.0
2022-01-03 15:00:00,112.52,112.96,112.43,112.72,14748.0,104.6293,105.0384,104.5456,104.8153,14748.0
2022-01-03 15:30:00,112.72,112.76,112.28,112.43,65510.0,104.8153,104.8525,104.4061,104.5456,65510.0
2022-01-04 09:30:00,112.5,113.99,112.5,113.4,25108.0,104.6107,105.9962,104.6107,105.4476,25108.0
2022-01-04 10:00:00,113.18,113.76,112.95,113.37,30012.0,105.243,105.7823,105.0292,105.4197,30012.0
2022-01-04 10:30:00,113.43,114.3,113.38,114.1,37022.0,105.4755,106.2845,105.429,106.0985,37022.0
2022-01-04 11:00:00,114.1,114.95,113.63,114.86,32050.0,106.0985,106.8889,105.6615,106.8052,32050.0
2022-01-04 11:30:00,114.86,115.67,114.7,115.55,17887.0,106.8052,107.5584,106.6564,107.4468,17887.0
2022-01-04 12:00:00,115.61,115.95,115.36,115.54,23563.0,107.5026,107.8188,107.2701,107.4375,23563.0
2022-01-04 12:30:00,115.59,115.75,115.46,115.54,14322.0,107.484,107.6328,107.3631,107.4375,14322.0
2022-01-04 13:00:00,115.44,115.62,114.94,115.07,21549.0,107.3445,107.5119,106.8796,107.0005,21549.0
2022-01-04 13:30:00,115.1,115.5,114.94,115.04,28181.0,107.0284,107.4003,106.8796,106.9726,28181.0
2022-01-04 14:00:00,115.05,115.4,114.93,115.15,32268.0,106.9819,107.3073,106.8703,107.0749,32268.0
2022-01-04 14:30:00,115.22,115.41,114.86,115.33,15619.0,107.14,107.3166,106.8052,107.2422,15619.0
2022-01-04 15:00:00,115.27,115.49,115.05,115.31,24219.0,107.1865,107.391,106.9819,107.2237,24219.0
2022-01-04 15:30:00,115.31,115.42,114.21,114.34,118543.0,107.2237,107.3259,106.2008,106.3217,118543.0
2022-01-05 09:30:00,115.2,115.45,114.15,114.46,13093.0,107.1214,107.3538,106.145,106.4333,13093.0
2022-01-05 10:00:00,114.5,114.69,113.98,114.31,11693.0,106.4705,106.6471,105.9869,106.2938,11693.0
2022-01-05 10:30:00,114.31,115.0,114.27,114.64,10992.0,106.2938,106.9354,106.2566,106.6006,10992.0
2022-01-05 11:00:00,114.67,114.84,114.08,114.08,10341.0,106.6285,106.7866,106.0799,106.0799,10341.0
2022-01-05 11:30:00,114.14,114.32,113.81,113.9,9247.0,106.1357,106.3031,105.8288,105.9125,9247.0
2022-01-05 12:00:00,113.86,114.66,113.85,114.66,9017.0,105.8753,106.6192,105.866,106.6192,9017.0
2022-01-05 12:30:00,114.63,114.63,114.18,114.39,11660.0,106.5913,106.5913,106.1729,106.3682,11660.0
2022-01-05 13:00:00,114.35,114.73,113.96,113.96,7195.0,106.331,106.6843,105.9683,105.9683,7195.0
2022-01-05 13:30:00,113.87,114.08,113.75,114.05,7885.0,105.8846,106.0799,105.773,106.052,7885.0
2022-01-05 14:00:00,114.02,114.1,112.96,112.96,13585.0,106.0241,106.0985,105.0384,105.0384,13585.0
2022-01-05 14:30:00,112.96,112.96,111.95,112.35,22730.0,105.0384,105.0384,104.0993,104.4712,22730.0
2022-01-05 15:00:00,112.33,112.59,111.74,111.79,17508.0,104.4526,104.6944,103.904,103.9505,17508.0
2022-01-05 15:30:00,111.69,112.27,111.34,111.7,108911.0,103.8575,104.3968,103.5321,103.8668,108911.0
2022-01-06 09:30:00,113.68,114.31,113.1,113.18,10442.0,105.708,106.2938,105.1686,105.243,10442.0
2022-01-06 10:00:00,112.93,113.38,112.0,112.71,21482.0,105.0106,105.429,104.1458,104.806,21482.0
2022-01-06 10:30:00,112.64,113.06,112.22,112.6,10482.0,104.7409,105.1314,104.3503,104.7037,10482.0
2022-01-06 11:00:00,112.44,112.87,112.34,112.73,8787.0,104.5549,104.9548,104.4619,104.8246,8787.0
2022-01-06 11:30:00,112.7,112.76,112.02,112.69,16707.0,104.7967,104.8525,104.1644,104.7874,16707.0
2022-01-06 12:00:00,112.6,113.59,112.59,113.5,10563.0,104.7037,105.6243,104.6944,105.5406,10563.0
2022-01-06 12:30:00,113.41,114.21,113.27,113.87,13374.0,105.4569,106.2008,105.3267,105.8846,13374.0
2022-01-06 13:00:00,113.89,114.38,113.83,113.89,9660.0,105.9032,106.3589,105.8474,105.9032,9660.0
2022-01-06 13:30:00,113.87,113.87,113.22,113.59,13960.0,105.8846,105.8846,105.2802,105.6243,13960.0
2022-01-06 14:00:00,113.59,114.09,113.34,113.69,11147.0,105.6243,106.0892,105.3918,105.7173,11147.0
2022-01-06 14:30:00,113.62,113.63,113.06,113.22,12644.0,105.6522,105.6615,105.1314,105.2802,12644.0
2022-01-06 15:00:00,113.2,113.21,112.38,112.93,14733.0,105.2616,105.2709,104.4991,105.0106,14733.0
2022-01-06 15:30:00,112.93,113.14,112.44,113.13,64196.0,105.0106,105.2058,104.5549,105.1965,64196.0
2022-01-07 09:30:00,113.47,114.21,113.0,114.06,18196.0,105.5127,106.2008,105.0756,106.0613,18196.0
2022-01-07 10:00:00,113.89,114.83,113.85,114.81,10157.0,105.9032,106.7773,105.866,106.7587,10157.0
2022-01-07 10:30:00,114.67,114.73,113.88,113.92,10328.0,106.6285,106.6843,105.8939,105.9311,10328.0
2022-01-07 11:00:00,113.79,114.34,113.44,114.26,18338.0,105.8102,106.3217,105.4848,106.2473,18338.0
2022-01-07 11:30:00,114.29,114.83,114.24,114.81,7988.0,106.2752,106.7773,106.2287,106.7587,7988.0
2022-01-07 12:00:00,114.77,115.16,114.67,115.16,11853.0,106.7215,107.0842,106.6285,107.0842,11853.0
2022-01-07 12:30:00,115.13,115.24,115.06,115.14,8712.0,107.0563,107.1586,106.9912,107.0656,8712.0
2022-01-07 13:00:00,115.09,115.3,115.05,115.23,9140.0,107.0191,107.2144,106.9819,107.1493,9140.0
2022-01-07 13:30:00,115.19,115.29,114.99,115.17,7382.0,107.1121,107.2051,106.9261,107.0935,7382.0
2022-01-07 14:00:00,115.13,115.21,114.81,115.21,11822.0,107.0563,107.1307,106.7587,107.1307,11822.0
2022-01-07 14:30:00,115.27,115.4,114.7,114.74,28190.0,107.1865,107.3073,106.6564,106.6936,28190.0
2022-01-07 15:00:00,114.72,115.14,114.4,115.14,40395.0,106.675,107.0656,106.3775,107.0656,40395.0
2022-01-07 15:30:00,115.15,115.95,114.93,115.95,87164.0,107.0749,107.8188,106.8703,107.8188,87164.0
2022-01-10 09:30:00,116.46,116.65,114.38,114.55,30507.0,108.293,108.4697,106.3589,106.5169,30507.0
2022-01-10 10:00:00,114.76,115.39,114.27,114.27,16561.0,106.7122,107.298,106.2566,106.2566,16561.0
2022-01-10 10:30:00,114.39,114.74,114.15,114.69,10874.0,106.3682,106.6936,106.145,106.6471,10874.0
2022-01-10 11:00:00,114.55,115.21,114.48,115.1,27397.0,106.5169,107.1307,106.4519,107.0284,27397.0
2022-01-10 11:30:00,115.13,115.41,114.64,115.05,21458.0,107.0563,107.3166,106.6006,106.9819,21458.0
2022-01-10 12:00:00,115.03,115.05,114.67,114.76,9352.0,106.9633,106.9819,106.6285,106.7122,9352.0
2022-01-10 12:30:00,114.65,114.82,114.3,114.82,24975.0,106.6099,106.768,106.2845,106.768,24975.0
2022-01-10 13:00:00,114.85,115.07,114.29,114.39,15917.0,106.7959,107.0005,106.2752,106.3682,15917.0
2022-01-10 13:30:00,114.47,114.73,114.2,114.55,12150.0,106.4426,106.6843,106.1915,106.5169,12150.0
2022-01-10 14:00:00,114.69,114.88,114.5,114.54,11904.0,106.6471,106.8238,106.4705,106.5076,11904.0
2022-01-10 14:30:00,114.58,114.64,114.4,114.57,8972.0,106.5448,106.6006,106.3775,106.5355,8972.0
2022-01-10 15:00:00,114.7,114.8,114.45,114.7,12765.0,106.6564,106.7494,106.424,106.6564,12765.0
2022-01-10 15:30:00,114.67,115.62,114.51,115.08,108292.0,106.6285,107.5119,106.4798,107.0098,108292.0
2022-01-11 09:30:00,115.62,115.82,114.53,114.87,5561.0,107.5119,107.6979,106.4984,106.8145,5561.0
2022-01-11 10:00:00,114.82,114.82,114.05,114.23,7930.0,106.768,106.768,106.052,106.2194,7930.0
2022-01-11 10:30:00,114.07,114.31,113.48,114.31,9279.0,106.0706,106.2938,105.522,106.2938,9279.0
2022-01-11 11:00:00,114.34,114.73,113.98,114.03,6635.0,106.3217,106.6843,105.9869,106.0334,6635.0
2022-01-11 11:30:00,114.06,114.16,113.81,114.02,16796.0,106.0613,106.1543,105.8288,106.0241,16796.0
2022-01-11 12:00:00,113.96,114.73,113.95,114.52,4786.0,105.9683,106.6843,105.959,106.4891,4786.0
2022-01-11 12:30:00,114.48,115.04,114.44,115.04,4285.0,106.4519,106.9726,106.4147,106.9726,4285.0
2022-01-11 13:00:00,114.89,114.91,114.56,114.79,7551.0,106.8331,106.8517,106.5262,106.7401,7551.0
2022-01-11 13:30:00,114.79,114.9,114.7,114.77,5642.0,106.7401,106.8424,106.6564,106.7215,5642.0
2022-01-11 14:00:00,114.78,115.01,114.65,115.01,8988.0,106.7308,106.9447,106.6099,106.9447,8988.0
2022-01-11 14:30:00,115.02,115.48,114.94,115.07,9549.0,106.954,107.3817,106.8796,107.0005,9549.0
2022-01-11 15:00:00,115.1,115.48,114.96,114.97,10807.0,107.0284,107.3817,106.8982,106.9075,10807.0
2022-01-11 15:30:00,114.93,115.28,114.75,115.24,54382.0,106.8703,107.1958,106.7029,107.1586,54382.0
2022-01-12 09:30:00,115.59,116.48,115.35,116.48,13638.0,107.484,108.3116,107.2608,108.3116,13638.0
2022-01-12 10:00:00,116.5,116.65,115.33,115.44,18103.0,108.3302,108.4697,107.2422,107.3445,18103.0
2022-01-12 10:30:00,115.36,115.84,115.02,115.74,23486.0,107.2701,107.7165,106.954,107.6235,23486.0
2022-01-12 11:00:00,115.66,115.74,114.44,114.84,14738.0,107.5491,107.6235,106.4147,106.7866,14738.0
2022-01-12 11:30:00,115.02,115.26,114.72,114.81,10429.0,106.954,107.1772,106.675,106.7587,10429.0
2022-01-12 12:00:00,114.81,115.0,114.24,114.35,15722.0,106.7587,106.9354,106.2287,106.331,15722.0
2022-01-12 12:30:00,114.36,114.36,113.91,114.22,18148.0,106.3403,106.3403,105.9218,106.2101,18148.0
2022-01-12 13:00:00,114.49,114.49,113.89,113.98,10722.0,106.4612,106.4612,105.9032,105.9869,10722.0
2022-01-12 13:30:00,114.07,114.22,113.75,113.97,22136.0,106.0706,106.2101,105.773,105.9776,22136.0
2022-01-12 14:00:00,114.03,114.25,113.78,114.08,9455.0,106.0334,106.238,105.8009,106.0799,9455.0
2022-01-12 14:30:00,114.05,114.38,113.84,114.17,13509.0,106.052,106.3589,105.8567,106.1636,13509.0
2022-01-12 15:00:00,114.17,114.36,114.01,114.21,32885.0,106.1636,106.3403,106.0148,106.2008,32885.0
2022-01-12 15:30:00,114.27,114.55,114.12,114.26,133284.0,106.2566,106.5169,106.1171,106.2473,133284.0
2022-01-13 09:30:00,115.5,117.89,115.5,117.55,18397.0,107.4003,109.6227,107.4003,109.3066,18397.0
2022-01-13 10:00:00,117.43,117.73,116.53,117.29,23463.0,109.195,109.4739,108.3581,109.0648,23463.0
2022-01-13 10:30:00,117.32,118.21,117.27,117.98,23709.0,109.0927,109.9203,109.0462,109.7064,23709.0
2022-01-13 11:00:00,118.07,118.56,118.02,118.44,15946.0,109.7901,110.2457,109.7436,110.1342,15946.0
2022-01-13 11:30:00,118.46,118.74,118.22,118.64,13955.0,110.1528,110.4131,109.9296,110.3201,13955.0
2022-01-13 12:00:00,118.64,118.64,117.19,117.78,25769.0,110.3201,110.3201,108.9718,109.5204,25769.0
2022-01-13 12:30:00,117.62,117.8,117.36,117.65,19851.0,109.3717,109.539,109.1299,109.3996,19851.0
2022-01-13 13:00:00,117.84,117.85,117.42,117.74,12654.0,109.5762,109.5855,109.1857,109.4832,12654.0
2022-01-13 13:30:00,117.89,118.02,117.7,117.78,11405.0,109.6227,109.7436,109.446,109.5204,11405.0
2022-01-13 14:00:00,117.77,117.9,117.33,117.81,12621.0,109.5111,109.632,109.102,109.5483,12621.0
2022-01-13 14:30:00,117.71,117.98,117.58,117.97,13247.0,109.4553,109.7064,109.3345,109.6971,13247.0
2022-01-13 15:00:00,117.91,118.0,117.58,117.73,23361.0,109.6413,109.725,109.3345,109.4739,23361.0
2022-01-13 15:30:00,117.78,117.89,117.24,117.78,118857.0,109.5204,109.6227,109.0183,109.5204,118857.0
2022-01-14 09:30:00,116.35,117.17,115.45,115.87,29565.0,108.1907,108.9532,107.3538,107.7444,29565.0
2022-01-14 10:00:00,115.83,116.81,115.66,116.15,28967.0,107.7072,108.6185,107.5491,108.0047,28967.0
2022-01-14 10:30:00,116.14,117.59,116.14,117.58,17311.0,107.9954,109.3438,107.9954,109.3345,17311.0
2022-01-14 11:00:00,117.61,117.61,116.48,116.69,11855.0,109.3624,109.3624,108.3116,108.5069,11855.0
2022-01-14 11:30:00,116.62,117.51,116.57,117.37,15033.0,108.4418,109.2694,108.3953,109.1392,15033.0
2022-01-14 12:00:00,117.33,117.74,117.12,117.12,10803.0,109.102,109.4832,108.9067,108.9067,10803.0
2022-01-14 12:30:00,117.11,117.3,116.78,117.04,6240.0,108.8974,109.0741,108.5906,108.8323,6240.0
2022-01-14 13:00:00,116.92,117.06,116.62,116.96,6317.0,108.7207,108.8509,108.4418,108.7579,6317.0
2022-01-14 13:30:00,117.05,117.19,116.82,117.14,7127.0,108.8416,108.9718,108.6278,108.9253,7127.0
2022-01-14 14:00:00,117.04,117.89,117.04,117.52,7424.0,108.8323,109.6227,108.8323,109.2787,7424.0
2022-01-14 14:30:00,117.54,118.0,117.54,117.7,10090.0,109.2973,109.725,109.2973,109.446,10090.0
2022-01-14 15:00:00,117.73,118.4,117.62,118.26,17858.0,109.4739,110.097,109.3717,109.9668,17858.0
2022-01-14 15:30:00,118.26,118.87,118.26,118.85,52949.0,109.9668,110.534,109.9668,110.5154,52949.0
2022-01-18 09:30:00,119.23,119.44,117.61,117.62,17505.0,110.8688,111.064,109.3624,109.3717,17505.0
2022-01-18 10:00:00,117.61,117.78,116.81,117.29,6588.0,109.3624,109.5204,108.6185,109.0648,6588.0
2022-01-18 10:30:00,117.29,117.99,116.68,117.75,37288.0,109.0648,109.7157,108.4976,109.4925,37288.0
2022-01-18 11:00:00,117.68,118.35,117.33,117.82,10002.0,109.4275,110.0505,109.102,109.5576,10002.0
2022-01-18 11:30:00,117.65,118.21,117.25,117.58,14415.0,109.3996,109.9203,109.0276,109.3345,14415.0
2022-01-18 12:00:00,117.54,117.55,116.61,116.64,11611.0,109.2973,109.3066,108.4325,108.4604,11611.0
2022-01-18 12:30:00,116.77,117.08,116.29,116.45,10917.0,108.5813,108.8695,108.1349,108.2837,10917.0
2022-01-18 13:00:00,116.47,117.23,116.27,116.6,30532.0,108.3023,109.009,108.1163,108.4232,30532.0
2022-01-18 13:30:00,116.73,117.24,116.55,117.21,11410.0,108.5441,109.0183,108.3767,108.9904,11410.0
2022-01-18 14:00:00,117.38,117.42,117.01,117.21,12456.0,109.1485,109.1857,108.8044,108.9904,12456.0
2022-01-18 14:30:00,117.17,117.83,117.13,117.46,11222.0,108.9532,109.5669,108.916,109.2229,11222.0
2022-01-18 15:00:00,117.52,117.66,116.7,116.72,24888.0,109.2787,109.4089,108.5162,108.5348,24888.0
2022-01-18 15:30:00,116.72,116.77,115.64,115.68,111830.0,108.5348,108.5813,107.5305,107.5677,111830.0
2022-01-19 09:30:00,116.13,116.98,115.55,116.46,15270.0,107.9861,108.7765,107.4468,108.293,15270.0
2022-01-19 10:00:00,116.24,116.24,114.31,114.59,17691.0,108.0884,108.0884,106.2938,106.5541,17691.0
2022-01-19 10:30:00,114.59,116.05,114.33,115.71,15911.0,106.5541,107.9118,106.3124,107.5956,15911.0
2022-01-19 11:00:00,115.78,116.67,115.6,116.24,8590.0,107.6607,108.4883,107.4933,108.0884,8590.0
2022-01-19 11:30:00,116.57,116.74,116.16,116.66,5933.0,108.3953,108.5534,108.014,108.479,5933.0
2022-01-19 12:00:00,116.76,116.97,116.54,116.93,5337.0,108.572,108.7672,108.3674,108.73,5337.0
2022-01-19 12:30:00,116.95,116.95,116.3,116.65,5547.0,108.7486,108.7486,108.1442,108.4697,5547.0
2022-01-19 13:00:00,116.56,116.79,116.39,116.6,5479.0,108.386,108.5999,108.2279,108.4232,5479.0
2022-01-19 13:30:00,116.55,116.84,116.28,116.5,7741.0,108.3767,108.6464,108.1256,108.3302,7741.0
2022-01-19 14:00:00,116.51,116.51,115.89,115.92,12079.0,108.3395,108.3395,107.763,107.7909,12079.0
2022-01-19 14:30:00,115.91,115.93,114.9,115.51,25273.0,107.7816,107.8002,106.8424,107.4096,25273.0
2022-01-19 15:00:00,115.51,116.11,115.4,115.44,10159.0,107.4096,107.9675,107.3073,107.3445,10159.0
2022-01-19 15:30:00,115.41,115.51,114.66,114.87,37302.0,107.3166,107.4096,106.6192,106.8145,37302.0
2022-01-20 09:30:00,114.32,115.72,114.28,115.72,16261.0,106.3031,107.6049,106.2659,107.6049,16261.0
2022-01-20 10:00:00,115.48,116.07,115.01,116.03,11886.0,107.3817,107.9304,106.9447,107.8932,11886.0
2022-01-20 10:30:00,116.19,116.99,116.19,116.99,5342.0,108.0419,108.7858,108.0419,108.7858,5342.0
2022-01-20 11:00:00,117.06,117.33,116.5,116.87,3217.0,108.8509,109.102,108.3302,108.6743,3217.0
2022-01-20 11:30:00,116.65,116.97,116.37,116.68,5430.0,108.4697,108.7672,108.2093,108.4976,5430.0
2022-01-20 12:00:00,116.75,117.11,116.75,117.06,5797.0,108.5627,108.8974,108.5627,108.8509,5797.0
2022-01-20 12:30:00,117.08,117.26,116.79,117.05,6233.0,108.8695,109.0369,108.5999,108.8416,6233.0
2022-01-20 13:00:00,117.06,117.25,116.85,117.22,8429.0,108.8509,109.0276,108.6557,108.9997,8429.0
2022-01-20 13:30:00,117.18,117.87,117.16,117.68,17215.0,108.9625,109.6041,108.9439,109.4275,17215.0
2022-01-20 14:00:00,117.75,118.02,117.42,117.65,70681.0,109.4925,109.7436,109.1857,109.3996,70681.0
2022-01-20 14:30:00,117.55,118.03,117.23,117.91,22968.0,109.3066,109.7529,109.009,109.6413,22968.0
2022-01-20 15:00:00,117.86,117.95,117.33,117.4,27511.0,109.5948,109.6785,109.102,109.1671,27511.0
2022-01-20 15:30:00,117.3,117.4,115.76,115.92,84160.0,109.0741,109.1671,107.6421,107.7909,84160.0
2022-01-21 09:30:00,113.85,115.29,113.47,113.75,24174.0,105.866,107.2051,105.5127,105.773,24174.0
2022-01-21 10:00:00,114.03,114.17,112.44,113.36,14958.0,106.0334,106.1636,104.5549,105.4104,14958.0
2022-01-21 10:30:00,113.29,113.92,113.07,113.24,30109.0,105.3453,105.9311,105.1407,105.2988,30109.0
2022-01-21 11:00:00,113.24,114.09,112.82,113.53,53311.0,105.2988,106.0892,104.9083,105.5685,53311.0
2022-01-21 11:30:00,113.65,113.66,111.89,112.08,9550.0,105.6801,105.6894,104.0435,104.2202,9550.0
2022-01-21 12:00:00,111.87,111.87,111.29,111.53,13276.0,104.0249,104.0249,103.4856,103.7087,13276.0
2022-01-21 12:30:00,111.5,112.08,111.18,111.24,10079.0,103.6808,104.2202,103.3833,103.4391,10079.0
2022-01-21 13:00:00,111.26,111.56,110.98,111.23,10950.0,103.4577,103.7366,103.1973,103.4298,10950.0
2022-01-21 13:30:00,111.32,111.57,111.04,111.12,8224.0,103.5135,103.7459,103.2531,103.3275,8224.0
2022-01-21 14:00:00,111.15,111.51,110.96,111.21,23048.0,103.3554,103.6901,103.1787,103.4112,23048.0
2022-01-21 14:30:00,111.22,111.41,110.01,110.06,23850.0,103.4205,103.5971,102.2953,102.3418,23850.0
2022-01-21 15:00:00,110.03,110.36,109.06,109.16,35379.0,102.3139,102.6208,101.4119,101.5049,35379.0
2022-01-21 15:30:00,109.19,109.92,108.93,109.72,205398.0,101.5328,102.2116,101.2911,102.0257,205398.0
2022-01-24 09:30:00,108.16,109.08,106.62,107.61,21551.0,100.5751,101.4305,99.1431,100.0636,21551.0
2022-01-24 10:00:00,107.71,107.95,106.53,107.62,12500.0,100.1566,100.3798,99.0594,100.0729,12500.0
2022-01-24 10:30:00,107.7,108.89,107.47,107.95,25984.0,100.1473,101.2539,99.9334,100.3798,25984.0
2022-01-24 11:00:00,107.87,108.6,107.59,107.89,14457.0,100.3054,100.9842,100.045,100.324,14457.0
2022-01-24 11:30:00,108.21,108.34,107.2,108.11,12550.0,100.6216,100.7424,99.6824,100.5286,12550.0
2022-01-24 12:00:00,107.84,108.19,107.06,107.28,13770.0,100.2775,100.603,99.5522,99.7568,13770.0
2022-01-24 12:30:00,107.1,107.88,106.75,107.53,7836.0,99.5894,100.3147,99.2639,99.9892,7836.0
2022-01-24 13:00:00,107.52,108.69,107.31,108.09,14135.0,99.9799,101.0679,99.7847,100.51,14135.0
2022-01-24 13:30:00,107.95,109.3,107.84,109.18,16012.0,100.3798,101.6351,100.2775,101.5235,16012.0
2022-01-24 14:00:00,109.18,109.58,108.42,108.61,19298.0,101.5235,101.8955,100.8168,100.9935,19298.0
2022-01-24 14:30:00,108.77,109.8,108.68,109.71,10267.0,101.1423,102.1001,101.0586,102.0164,10267.0
2022-01-24 15:00:00,109.69,110.87,109.69,110.82,22353.0,101.9978,103.095,101.9978,103.0485,22353.0
2022-01-24 15:30:00,110.75,112.6,110.64,112.2,49108.0,102.9834,104.7037,102.8811,104.3317,49108.0
2022-01-25 09:30:00,110.2,110.61,108.03,108.17,21001.0,102.472,102.8532,100.4542,100.5844,21001.0
2022-01-25 10:00:00,108.21,109.6,107.79,109.6,15572.0,100.6216,101.9141,100.231,101.9141,15572.0
2022-01-25 10:30:00,109.6,110.29,109.17,109.48,10277.0,101.9141,102.5557,101.5142,101.8025,10277.0
2022-01-25 11:00:00,109.34,110.95,108.94,110.66,10683.0,101.6723,103.1694,101.3004,102.8997,10683.0
2022-01-25 11:30:00,110.62,110.73,109.85,110.15,2885.0,102.8625,102.9648,102.1465,102.4255,2885.0
2022-01-25 12:00:00,109.99,110.97,109.99,110.67,6448.0,102.2767,103.188,102.2767,102.909,6448.0
2022-01-25 12:30:00,110.62,110.84,110.36,110.64,5059.0,102.8625,103.0671,102.6208,102.8811,5059.0
2022-01-25 13:00:00,110.63,111.99,110.53,111.99,6746.0,102.8718,104.1365,102.7789,104.1365,6746.0
2022-01-25 13:30:00,111.87,112.93,111.79,112.82,6039.0,104.0249,105.0106,103.9505,104.9083,6039.0
2022-01-25 14:00:00,112.92,113.0,112.38,112.79,8399.0,105.0013,105.0756,104.4991,104.8804,8399.0
2022-01-25 14:30:00,113.0,113.95,112.7,113.95,13124.0,105.0756,105.959,104.7967,105.959,13124.0
2022-01-25 15:00:00,113.94,113.97,112.72,112.72,21379.0,105.9497,105.9776,104.8153,104.8153,21379.0
2022-01-25 15:30:00,112.65,113.11,112.32,112.61,49831.0,104.7502,105.1779,104.4433,104.713,49831.0
2022-01-26 09:30:00,114.79,115.9,113.35,115.46,12781.0,106.7401,107.7723,105.4011,107.3631,12781.0
2022-01-26 10:00:00,115.53,115.8,114.57,114.63,22829.0,107.4282,107.6793,106.5355,106.5913,22829.0
2022-01-26 10:30:00,113.98,114.39,113.58,114.22,11340.0,105.9869,106.3682,105.615,106.2101,11340.0
2022-01-26 11:00:00,114.31,115.5,114.19,115.28,12505.0,106.2938,107.4003,106.1822,107.1958,12505.0
2022-01-26 11:30:00,115.36,115.4,114.49,114.92,11291.0,107.2701,107.3073,106.4612,106.861,11291.0
2022-01-26 12:00:00,115.1,115.22,114.51,114.53,7928.0,107.0284,107.14,106.4798,106.4984,7928.0
2022-01-26 12:30:00,114.53,114.59,114.2,114.43,9493.0,106.4984,106.5541,106.1915,106.4054,9493.0
2022-01-26 13:00:00,114.47,114.48,113.91,114.05,10451.0,106.4426,106.4519,105.9218,106.052,10451.0
2022-01-26 13:30:00,114.0,114.48,113.92,114.05,10030.0,106.0055,106.4519,105.9311,106.052,10030.0
2022-01-26 14:00:00,115.2,115.2,113.52,114.62,11177.0,107.1214,107.1214,105.5592,106.582,11177.0
2022-01-26 14:30:00,114.45,114.62,112.63,113.1,16049.0,106.424,106.582,104.7316,105.1686,16049.0
2022-01-26 15:00:00,113.0,113.02,111.69,112.16,11460.0,105.0756,105.0942,103.8575,104.2946,11460.0
2022-01-26 15:30:00,112.19,113.39,111.85,113.03,70311.0,104.3224,105.4383,104.0063,105.1035,70311.0
2022-01-27 09:30:00,114.34,116.93,114.1,116.23,16062.0,106.3217,108.73,106.0985,108.0791,16062.0
2022-01-27 10:00:00,115.97,115.99,114.35,114.37,10105.0,107.8374,107.856,106.331,106.3496,10105.0
2022-01-27 10:30:00,114.52,115.62,114.27,115.48,12641.0,106.4891,107.5119,106.2566,107.3817,12641.0
2022-01-27 11:00:00,115.48,115.74,114.62,114.7,18023.0,107.3817,107.6235,106.582,106.6564,18023.0
2022-01-27 11:30:00,114.58,115.04,114.14,114.56,10223.0,106.5448,106.9726,106.1357,106.5262,10223.0
2022-01-27 12:00:00,114.41,114.72,113.44,113.57,14058.0,106.3868,106.675,105.4848,105.6057,14058.0
2022-01-27 12:30:00,113.49,113.55,112.6,112.66,10141.0,105.5313,105.5871,104.7037,104.7595,10141.0
2022-01-27 13:00:00,112.64,112.68,111.96,111.96,11677.0,104.7409,104.7781,104.1086,104.1086,11677.0
2022-01-27 13:30:00,112.1,112.35,111.69,111.99,11561.0,104.2388,104.4712,103.8575,104.1365,11561.0
2022-01-27 14:00:00,112.08,112.59,111.78,111.8,4729.0,104.2202,104.6944,103.9412,103.9598,4729.0
2022-01-27 14:30:00,111.7,111.92,110.8,110.95,51594.0,103.8668,104.0714,103.0299,103.1694,51594.0
2022-01-27 15:00:00,111.09,111.4,110.39,111.4,20265.0,103.2996,103.5878,102.6487,103.5878,20265.0
2022-01-27 15:30:00,111.68,112.27,111.41,111.41,39812.0,103.8482,104.3968,103.5971,103.5971,39812.0
2022-01-28 09:30:00,111.07,111.35,110.22,110.87,15229.0,103.281,103.5414,102.4906,103.095,15229.0
2022-01-28 10:00:00,110.4,111.85,110.4,111.13,12217.0,102.658,104.0063,102.658,103.3368,12217.0
2022-01-28 10:30:00,111.38,111.76,110.53,111.5,7890.0,103.5693,103.9226,102.7789,103.6808,7890.0
2022-01-28 11:00:00,111.34,111.71,111.04,111.47,11070.0,103.5321,103.8761,103.2531,103.6529,11070.0
2022-01-28 11:30:00,111.28,112.07,111.21,112.07,9680.0,103.4763,104.2109,103.4112,104.2109,9680.0
2022-01-28 12:00:00,112.15,112.54,112.01,112.02,14533.0,104.2853,104.6479,104.1551,104.1644,14533.0
2022-01-28 12:30:00,112.04,112.16,111.43,111.6,10593.0,104.183,104.2946,103.6157,103.7738,10593.0
2022-01-28 13:00:00,111.47,112.29,111.46,111.69,6101.0,103.6529,104.4154,103.6436,103.8575,6101.0
2022-01-28 13:30:00,112.16,112.38,111.81,112.34,6218.0,104.2946,104.4991,103.9691,104.4619,6218.0
2022-01-28 14:00:00,112.55,112.55,110.74,110.74,4233.0,104.6572,104.6572,102.9741,102.9741,4233.0
2022-01-28 14:30:00,110.5,111.87,110.5,111.86,11738.0,102.751,104.0249,102.751,104.0156,11738.0
2022-01-28 15:00:00,112.05,112.33,111.85,112.27,15682.0,104.1923,104.4526,104.0063,104.3968,15682.0
2022-01-28 15:30:00,112.21,113.0,111.73,112.9,95360.0,104.341,105.0756,103.8947,104.9827,95360.0
2022-01-31 09:30:00,111.74,111.92,111.34,111.78,10353.0,103.904,104.0714,103.5321,103.9412,10353.0
2022-01-31 10:00:00,112.31,113.3,112.3,113.05,4005.0,104.434,105.3546,104.4247,105.1221,4005.0
2022-01-31 10:30:00,113.04,113.12,112.38,112.71,10808.0,105.1128,105.1872,104.4991,104.806,10808.0
2022-01-31 11:00:00,112.74,113.02,112.7,112.73,5950.0,104.8339,105.0942,104.7967,104.8246,5950.0
2022-01-31 11:30:00,112.81,113.31,112.65,113.28,6315.0,104.899,105.3639,104.7502,105.336,6315.0
2022-01-31 12:00:00,113.26,113.94,113.25,113.94,7008.0,105.3174,105.9497,105.3081,105.9497,7008.0
2022-01-31 12:30:00,113.9,113.93,113.63,113.76,8833.0,105.9125,105.9404,105.6615,105.7823,8833.0
2022-01-31 13:00:00,113.71,113.9,113.51,113.73,14961.0,105.7359,105.9125,105.5499,105.7545,14961.0
2022-01-31 13:30:00,113.64,113.77,113.47,113.72,4352.0,105.6708,105.7916,105.5127,105.7452,4352.0
2022-01-31 14:00:00,113.65,113.85,113.62,113.85,7608.0,105.6801,105.866,105.6522,105.866,7608.0
2022-01-31 14:30:00,113.87,114.12,113.82,114.03,5042.0,105.8846,106.1171,105.8381,106.0334,5042.0
2022-01-31 15:00:00,114.02,114.18,113.57,113.87,7286.0,106.0241,106.1729,105.6057,105.8846,7286.0
2022-01-31 15:30:00,113.86,114.85,113.85,114.75,45307.0,105.8753,106.7959,105.866,106.7029,45307.0
2022-02-01 09:30:00,113.82,114.72,113.16,113.78,31690.0,105.8381,106.675,105.2244,105.8009,31690.0
2022-02-01 10:00:00,113.56,113.65,112.85,113.26,18708.0,105.5964,105.6801,104.9362,105.3174,18708.0
2022-02-01 10:30:00,113.35,113.9,113.35,113.86,18267.0,105.4011,105.9125,105.4011,105.8753,18267.0
2022-02-01 11:00:00,113.91,114.26,113.4,113.41,17153.0,105.9218,106.2473,105.4476,105.4569,17153.0
2022-02-01 11:30:00,113.4,113.42,113.06,113.09,19745.0,105.4476,105.4662,105.1314,105.1593,19745.0
2022-02-01 12:00:00,113.06,113.12,112.74,112.82,20053.0,105.1314,105.1872,104.8339,104.9083,20053.0
2022-02-01 12:30:00,112.89,113.46,112.24,113.46,34625.0,104.9734,105.5034,104.3689,105.5034,34625.0
2022-02-01 13:00:00,113.39,113.66,113.14,113.66,15054.0,105.4383,105.6894,105.2058,105.6894,15054.0
2022-02-01 13:30:00,113.59,113.84,113.44,113.54,13517.0,105.6243,105.8567,105.4848,105.5778,13517.0
2022-02-01 14:00:00,113.48,113.76,113.25,113.72,27574.0,105.522,105.7823,105.3081,105.7452,27574.0
2022-02-01 14:30:00,113.7,114.1,113.62,113.95,18201.0,105.7266,106.0985,105.6522,105.959,18201.0
2022-02-01 15:00:00,113.95,114.97,113.95,114.75,24596.0,105.959,106.9075,105.959,106.7029,24596.0
2022-02-01 15:30:00,114.71,114.87,114.06,114.72,80638.0,106.6657,106.8145,106.0613,106.675,80638.0
2022-02-02 09:30:00,114.6,115.21,113.79,114.07,9933.0,106.5634,107.1307,105.8102,106.0706,9933.0
2022-02-02 10:00:00,114.16,114.25,113.32,113.4,9655.0,106.1543,106.238,105.3732,105.4476,9655.0
2022-02-02 10:30:00,113.5,113.79,112.92,113.67,15247.0,105.5406,105.8102,105.0013,105.6987,15247.0
2022-02-02 11:00:00,113.57,113.64,112.98,113.3,17815.0,105.6057,105.6708,105.057,105.3546,17815.0
2022-02-02 11:30:00,113.2,113.54,113.16,113.52,13069.0,105.2616,105.5778,105.2244,105.5592,13069.0
2022-02-02 12:00:00,113.44,113.7,113.34,113.46,18475.0,105.4848,105.7266,105.3918,105.5034,18475.0
2022-02-02 12:30:00,113.4,113.52,113.03,113.33,10800.0,105.4476,105.5592,105.1035,105.3825,10800.0
2022-02-02 13:00:00,113.33,113.84,113.27,113.82,13906.0,105.3825,105.8567,105.3267,105.8381,13906.0
2022-02-02 13:30:00,113.9,113.9,113.03,113.48,48924.0,105.9125,105.9125,105.1035,105.522,48924.0
2022-02-02 14:00:00,113.43,113.72,112.88,112.98,48993.0,105.4755,105.7452,104.9641,105.057,48993.0
2022-02-02 14:30:00,113.0,113.64,112.96,113.64,47725.0,105.0756,105.6708,105.0384,105.6708,47725.0
2022-02-02 15:00:00,113.56,113.72,113.47,113.6,16698.0,105.5964,105.7452,105.5127,105.6336,16698.0
2022-02-02 15:30:00,113.57,113.96,113.47,113.76,73535.0,105.6057,105.9683,105.5127,105.7823,73535.0
2022-02-03 09:30:00,113.76,114.28,111.7,112.17,23227.0,105.7823,106.2659,103.8668,104.3039,23227.0
2022-02-03 10:00:00,112.38,113.22,112.31,112.72,10664.0,104.4991,105.2802,104.434,104.8153,10664.0
2022-02-03 10:30:00,112.74,113.48,112.64,113.28,13902.0,104.8339,105.522,104.7409,105.336,13902.0
2022-02-03 11:00:00,113.29,113.29,112.48,112.56,17839.0,105.3453,105.3453,104.5921,104.6665,17839.0
2022-02-03 11:30:00,112.72,112.77,111.95,111.95,9472.0,104.8153,104.8618,104.0993,104.0993,9472.0
2022-02-03 12:00:00,112.0,112.22,111.44,111.57,13114.0,104.1458,104.3503,103.625,103.7459,13114.0
2022-02-03 12:30:00,111.63,111.92,111.36,111.78,9024.0,103.8017,104.0714,103.5507,103.9412,9024.0
2022-02-03 13:00:00,111.69,111.92,111.28,111.85,6993.0,103.8575,104.0714,103.4763,104.0063,6993.0
2022-02-03 13:30:00,111.79,111.9,111.68,111.86,8255.0,103.9505,104.0528,103.8482,104.0156,8255.0
2022-02-03 14:00:00,111.84,112.09,111.46,111.51,9332.0,103.997,104.2295,103.6436,103.6901,9332.0
2022-02-03 14:30:00,111.5,111.58,110.95,111.22,19582.0,103.6808,103.7552,103.1694,103.4205,19582.0
2022-02-03 15:00:00,111.3,111.81,111.11,111.47,17198.0,103.4949,103.9691,103.3182,103.6529,17198.0
2022-02-03 15:30:00,111.42,111.63,110.65,110.73,135342.0,103.6064,103.8017,102.8904,102.9648,135342.0
2022-02-04 09:30:00,105.22,112.26,105.21,111.5,24076.0,97.8412,104.3875,97.8319,103.6808,24076.0
2022-02-04 10:00:00,111.5,112.26,110.18,110.37,35992.0,103.6808,104.3875,102.4534,102.6301,35992.0
2022-02-04 10:30:00,110.76,111.18,109.59,109.93,27286.0,102.9927,103.3833,101.9048,102.2209,27286.0
2022-02-04 11:00:00,109.62,110.63,109.42,110.63,17321.0,101.9327,102.8718,101.7467,102.8718,17321.0
2022-02-04 11:30:00,110.39,112.09,110.39,111.64,13583.0,102.6487,104.2295,102.6487,103.811,13583.0
2022-02-04 12:00:00,111.78,111.9,110.64,111.01,19104.0,103.9412,104.0528,102.8811,103.2252,19104.0
2022-02-04 12:30:00,110.84,111.15,110.68,110.84,31996.0,103.0671,103.3554,102.9183,103.0671,31996.0
2022-02-04 13:00:00,110.85,111.77,110.57,111.77,69123.0,103.0764,103.9319,102.8161,103.9319,69123.0
2022-02-04 13:30:00,111.8,112.19,111.28,112.06,55572.0,103.9598,104.3224,103.4763,104.2016,55572.0
2022-02-04 14:00:00,112.18,112.39,111.7,112.29,16256.0,104.3131,104.5084,103.8668,104.4154,16256.0
2022-02-04 14:30:00,112.4,112.93,112.03,112.79,21697.0,104.5177,105.0106,104.1737,104.8804,21697.0
2022-02-04 15:00:00,112.76,113.34,112.46,113.11,54883.0,104.8525,105.3918,104.5735,105.1779,54883.0
2022-02-04 15:30:00,113.12,113.23,111.7,111.77,85479.0,105.1872,105.2895,103.8668,103.9319,85479.0
2022-02-07 09:30:00,112.17,114.26,112.02,114.26,14336.0,104.3039,106.2473,104.1644,106.2473,14336.0
2022-02-07 10:00:00,114.12,114.9,113.69,114.9,17865.0,106.1171,106.8424,105.7173,106.8424,17865.0
2022-02-07 10:30:00,114.87,115.64,114.83,115.43,16104.0,106.8145,107.5305,106.7773,107.3352,16104.0
2022-02-07 11:00:00,115.44,116.06,115.16,115.7,24705.0,107.3445,107.9211,107.0842,107.5863,24705.0
2022-02-07 11:30:00,115.76,116.25,115.24,116.22,23757.0,107.6421,108.0977,107.1586,108.0698,23757.0
2022-02-07 12:00:00,116.22,116.22,114.56,114.78,16593.0,108.0698,108.0698,106.5262,106.7308,16593.0
2022-02-07 12:30:00,114.66,115.12,114.28,114.33,11897.0,106.6192,107.047,106.2659,106.3124,11897.0
2022-02-07 13:00:00,114.51,114.64,114.19,114.28,13787.0,106.4798,106.6006,106.1822,106.2659,13787.0
2022-02-07 13:30:00,114.36,114.74,114.2,114.66,13155.0,106.3403,106.6936,106.1915,106.6192,13155.0
2022-02-07 14:00:00,114.58,114.94,114.37,114.52,23604.0,106.5448,106.8796,106.3496,106.4891,23604.0
2022-02-07 14:30:00,114.58,115.11,114.58,114.88,11872.0,106.5448,107.0377,106.5448,106.8238,11872.0
2022-02-07 15:00:00,114.74,114.81,114.27,114.38,33199.0,106.6936,106.7587,106.2566,106.3589,33199.0
2022-02-07 15:30:00,114.46,114.66,113.25,113.37,99289.0,106.4333,106.6192,105.3081,105.4197,99289.0
2022-02-08 09:30:00,114.54,115.17,113.38,114.84,8931.0,106.5076,107.0935,105.429,106.7866,8931.0
2022-02-08 10:00:00,114.73,114.96,113.81,114.93,7252.0,106.6843,106.8982,105.8288,106.8703,7252.0
2022-02-08 10:30:00,114.93,115.09,114.59,114.89,7592.0,106.8703,107.0191,106.5541,106.8331,7592.0
2022-02-08 11:00:00,114.89,115.07,114.36,114.36,7897.0,106.8331,107.0005,106.3403,106.3403,7897.0
2022-02-08 11:30:00,114.48,114.85,114.07,114.48,12895.0,106.4519,106.7959,106.0706,106.4519,12895.0
2022-02-08 12:00:00,114.74,114.77,114.27,114.46,7259.0,106.6936,106.7215,106.2566,106.4333,7259.0
2022-02-08 12:30:00,114.54,114.54,114.34,114.5,7326.0,106.5076,106.5076,106.3217,106.4705,7326.0
2022-02-08 13:00:00,114.57,115.22,114.42,115.12,23122.0,106.5355,107.14,106.3961,107.047,23122.0
2022-02-08 13:30:00,115.18,115.73,115.13,115.69,8892.0,107.1028,107.6142,107.0563,107.577,8892.0
2022-02-08 14:00:00,115.61,116.0,115.43,115.49,17069.0,107.5026,107.8653,107.3352,107.391,17069.0
2022-02-08 14:30:00,115.56,115.91,115.26,115.4,12785.0,107.4561,107.7816,107.1772,107.3073,12785.0
2022-02-08 15:00:00,115.35,116.45,115.14,116.14,28439.0,107.2608,108.2837,107.0656,107.9954,28439.0
2022-02-08 15:30:00,116.21,116.81,116.17,116.24,104449.0,108.0605,108.6185,108.0233,108.0884,104449.0
2022-02-09 09:30:00,117.34,117.69,116.74,116.76,8999.0,109.1113,109.4367,108.5534,108.572,8999.0
2022-02-09 10:00:00,116.83,117.41,116.81,116.85,6411.0,108.6371,109.1764,108.6185,108.6557,6411.0
2022-02-09 10:30:00,116.72,116.89,116.06,116.46,4134.0,108.5348,108.6929,107.9211,108.293,4134.0
2022-02-09 11:00:00,116.52,116.69,116.1,116.1,25565.0,108.3488,108.5069,107.9583,107.9583,25565.0
2022-02-09 11:30:00,116.18,116.35,115.8,115.8,4855.0,108.0326,108.1907,107.6793,107.6793,4855.0
2022-02-09 12:00:00,115.78,115.78,115.12,115.43,5124.0,107.6607,107.6607,107.047,107.3352,5124.0
2022-02-09 12:30:00,115.34,115.52,115.23,115.35,4456.0,107.2515,107.4189,107.1493,107.2608,4456.0
2022-02-09 13:00:00,115.49,115.49,114.98,115.33,4871.0,107.391,107.391,106.9168,107.2422,4871.0
2022-02-09 13:30:00,115.34,115.44,115.03,115.13,6709.0,107.2515,107.3445,106.9633,107.0563,6709.0
2022-02-09 14:00:00,115.2,115.72,115.17,115.51,6520.0,107.1214,107.6049,107.0935,107.4096,6520.0
2022-02-09 14:30:00,115.52,115.62,114.74,114.85,13677.0,107.4189,107.5119,106.6936,106.7959,13677.0
2022-02-09 15:00:00,114.93,114.94,114.57,114.85,10642.0,106.8703,106.8796,106.5355,106.7959,10642.0
2022-02-09 15:30:00,114.85,115.01,114.39,114.57,56885.0,106.7959,106.9447,106.3682,106.5355,56885.0
2022-02-10 09:30:00,114.99,116.44,114.87,115.96,25686.0,106.9261,108.2744,106.8145,107.8281,25686.0
2022-02-10 10:00:00,115.62,116.95,115.62,116.89,26506.0,107.5119,108.7486,107.5119,108.6929,26506.0
2022-02-10 10:30:00,116.9,117.27,116.32,116.52,15230.0,108.7021,109.0462,108.1628,108.3488,15230.0
2022-02-10 11:00:00,116.57,117.08,116.34,116.51,7189.0,108.3953,108.8695,108.1814,108.3395,7189.0
2022-02-10 11:30:00,116.52,117.17,116.52,116.87,9833.0,108.3488,108.9532,108.3488,108.6743,9833.0
2022-02-10 12:00:00,116.67,117.08,116.46,116.57,3955.0,108.4883,108.8695,108.293,108.3953,3955.0
2022-02-10 12:30:00,116.53,116.61,115.83,116.11,8020.0,108.3581,108.4325,107.7072,107.9675,8020.0
2022-02-10 13:00:00,116.07,116.19,115.56,115.61,5112.0,107.9304,108.0419,107.4561,107.5026,5112.0
2022-02-10 13:30:00,115.56,115.67,114.94,115.13,7160.0,107.4561,107.5584,106.8796,107.0563,7160.0
2022-02-10 14:00:00,115.1,115.15,114.19,114.65,9980.0,107.0284,107.0749,106.1822,106.6099,9980.0
2022-02-10 14:30:00,114.55,115.04,114.08,114.1,9317.0,106.5169,106.9726,106.0799,106.0985,9317.0
2022-02-10 15:00:00,114.2,115.21,114.19,114.63,19647.0,106.1915,107.1307,106.1822,106.5913,19647.0
2022-02-10 15:30:00,114.59,114.65,113.93,114.32,35169.0,106.5541,106.6099,105.9404,106.3031,35169.0
2022-02-11 09:30:00,113.88,115.4,113.8,114.73,7287.0,105.8939,107.3073,105.8195,106.6843,7287.0
2022-02-11 10:00:00,115.02,116.14,114.88,115.94,12348.0,106.954,107.9954,106.8238,107.8095,12348.0
2022-02-11 10:30:00,116.27,116.54,115.86,116.45,7710.0,108.1163,108.3674,107.7351,108.2837,7710.0
2022-02-11 11:00:00,116.57,117.18,116.49,116.52,12460.0,108.3953,108.9625,108.3209,108.3488,12460.0
2022-02-11 11:30:00,116.45,116.45,115.94,116.29,9618.0,108.2837,108.2837,107.8095,108.1349,9618.0
2022-02-11 12:00:00,116.21,116.53,116.13,116.31,4471.0,108.0605,108.3581,107.9861,108.1535,4471.0
2022-02-11 12:30:00,116.47,116.55,115.85,115.96,6306.0,108.3023,108.3767,107.7258,107.8281,6306.0
2022-02-11 13:00:00,116.01,116.23,115.79,115.82,13758.0,107.8746,108.0791,107.67,107.6979,13758.0
2022-02-11 13:30:00,115.76,115.76,113.9,114.08,8656.0,107.6421,107.6421,105.9125,106.0799,8656.0
2022-02-11 14:00:00,114.19,114.98,113.52,113.74,10178.0,106.1822,106.9168,105.5592,105.7638,10178.0
2022-02-11 14:30:00,113.93,114.38,113.24,113.59,9347.0,105.9404,106.3589,105.2988,105.6243,9347.0
2022-02-11 15:00:00,113.72,114.25,113.2,113.72,7270.0,105.7452,106.238,105.2616,105.7452,7270.0
2022-02-11 15:30:00,113.91,114.09,113.03,113.49,33955.0,105.9218,106.0892,105.1035,105.5313,33955.0
2022-02-14 09:30:00,112.89,113.66,112.6,112.9,19260.0,105.6542,106.3749,105.3828,105.6636,19260.0
2022-02-14 10:00:00,113.0,113.0,112.01,112.2,11930.0,105.7572,105.7572,104.8306,105.0084,11930.0
2022-02-14 10:30:00,112.16,112.45,111.98,112.25,22492.0,104.971,105.2424,104.8025,105.0552,22492.0
2022-02-14 11:00:00,112.25,112.73,112.04,112.64,16323.0,105.0552,105.5045,104.8587,105.4202,16323.0
2022-02-14 11:30:00,112.65,113.15,112.5,112.9,9827.0,105.4296,105.8976,105.2892,105.6636,9827.0
2022-02-14 12:00:00,112.96,113.12,112.66,113.06,4960.0,105.7197,105.8695,105.439,105.8133,4960.0
2022-02-14 12:30:00,113.07,113.22,112.7,113.22,2668.0,105.8227,105.9631,105.4764,105.9631,2668.0
2022-02-14 13:00:00,113.24,113.43,112.94,113.13,4448.0,105.9818,106.1596,105.701,105.8788,4448.0
2022-02-14 13:30:00,113.08,113.17,112.29,112.35,8011.0,105.832,105.9163,105.0927,105.1488,8011.0
2022-02-14 14:00:00,112.35,113.0,112.15,112.81,24197.0,105.1488,105.7572,104.9616,105.5793,24197.0
2022-02-14 14:30:00,112.74,113.4,112.46,113.15,12716.0,105.5138,106.1315,105.2518,105.8976,12716.0
2022-02-14 15:00:00,112.97,113.17,112.52,112.84,7223.0,105.7291,105.9163,105.3079,105.6074,7223.0
2022-02-14 15:30:00,112.72,113.11,112.39,112.55,45521.0,105.4951,105.8601,105.1863,105.336,45521.0
2022-02-15 09:30:00,113.02,114.95,112.36,113.9,14528.0,105.7759,107.5822,105.1582,106.5995,14528.0
2022-02-15 10:00:00,114.15,114.52,114.01,114.44,2900.0,106.8335,107.1797,106.7024,107.1049,2900.0
2022-02-15 10:30:00,114.98,115.11,114.58,115.11,3153.0,107.6103,107.7319,107.2359,107.7319,3153.0
2022-02-15 11:00:00,114.93,115.38,114.91,114.92,8387.0,107.5635,107.9846,107.5447,107.5541,8387.0
2022-02-15 11:30:00,115.04,115.33,114.88,114.94,4831.0,107.6664,107.9378,107.5167,107.5728,4831.0
2022-02-15 12:00:00,115.19,115.34,115.01,115.02,3415.0,107.8068,107.9472,107.6383,107.6477,3415.0
2022-02-15 12:30:00,115.36,115.44,115.12,115.14,2907.0,107.9659,108.0408,107.7413,107.76,2907.0
2022-02-15 13:00:00,115.19,115.65,114.99,115.52,8616.0,107.8068,108.2373,107.6196,108.1156,8616.0
2022-02-15 13:30:00,115.52,115.93,115.44,115.82,8137.0,108.1156,108.4994,108.0408,108.3964,8137.0
2022-02-15 14:00:00,115.81,115.81,115.4,115.4,6295.0,108.3871,108.3871,108.0033,108.0033,6295.0
2022-02-15 14:30:00,115.51,115.59,115.22,115.59,7321.0,108.1063,108.1812,107.8349,108.1812,7321.0
2022-02-15 15:00:00,115.66,115.86,115.54,115.66,11357.0,108.2467,108.4339,108.1344,108.2467,11357.0
2022-02-15 15:30:00,115.59,115.75,115.03,115.73,64672.0,108.1812,108.3309,107.6571,108.3122,64672.0
2022-02-16 09:30:00,115.07,116.69,114.92,115.43,8614.0,107.6945,109.2107,107.5541,108.0314,8614.0
2022-02-16 10:00:00,115.6,116.16,115.59,116.16,12361.0,108.1905,108.7146,108.1812,108.7146,12361.0
2022-02-16 10:30:00,116.1,116.49,115.89,116.0,9274.0,108.6585,109.0235,108.4619,108.5649,9274.0
2022-02-16 11:00:00,116.07,116.15,115.74,116.14,4364.0,108.6304,108.7053,108.3215,108.6959,4364.0
2022-02-16 11:30:00,116.17,116.64,116.11,116.35,11234.0,108.724,109.1639,108.6678,108.8924,11234.0
2022-02-16 12:00:00,116.29,116.35,116.07,116.11,6777.0,108.8363,108.8924,108.6304,108.6678,6777.0
2022-02-16 12:30:00,116.08,116.12,115.7,115.89,7934.0,108.6398,108.6772,108.2841,108.4619,7934.0
2022-02-16 13:00:00,115.87,116.29,115.87,116.19,12135.0,108.4432,108.8363,108.4432,108.7427,12135.0
2022-02-16 13:30:00,116.16,116.27,115.66,115.84,8873.0,108.7146,108.8176,108.2467,108.4151,8873.0
2022-02-16 14:00:00,115.74,116.55,115.6,116.5,26504.0,108.3215,109.0796,108.1905,109.0328,26504.0
2022-02-16 14:30:00,116.55,116.74,116.26,116.73,17993.0,109.0796,109.2574,108.8082,109.2481,17993.0
2022-02-16 15:00:00,116.68,117.4,116.61,117.18,35566.0,109.2013,109.8751,109.1358,109.6692,35566.0
2022-02-16 15:30:00,117.13,117.4,116.89,117.08,62252.0,109.6225,109.8751,109.3978,109.5757,62252.0
2022-02-17 09:30:00,115.89,116.44,114.57,114.57,5582.0,108.4619,108.9767,107.2265,107.2265,5582.0
2022-02-17 10:00:00,114.62,114.62,113.9,114.03,5723.0,107.2733,107.2733,106.5995,106.7211,5723.0
2022-02-17 10:30:00,114.25,114.28,113.83,114.28,3102.0,106.927,106.9551,106.534,106.9551,3102.0
2022-02-17 11:00:00,114.25,114.62,114.18,114.5,5496.0,106.927,107.2733,106.8615,107.161,5496.0
2022-02-17 11:30:00,114.52,114.56,114.38,114.47,3543.0,107.1797,107.2172,107.0487,107.1329,3543.0
2022-02-17 12:00:00,114.48,114.82,114.46,114.65,6107.0,107.1423,107.4605,107.1236,107.3014,6107.0
2022-02-17 12:30:00,114.56,114.84,114.45,114.54,8622.0,107.2172,107.4792,107.1142,107.1985,8622.0
2022-02-17 13:00:00,114.54,114.55,114.27,114.29,4156.0,107.1985,107.2078,106.9458,106.9645,4156.0
2022-02-17 13:30:00,114.34,114.43,114.17,114.27,7730.0,107.0113,107.0955,106.8522,106.9458,7730.0
2022-02-17 14:00:00,114.25,114.42,113.59,113.59,15395.0,106.927,107.0861,106.3093,106.3093,15395.0
2022-02-17 14:30:00,113.46,114.15,113.24,114.13,13230.0,106.1877,106.8335,105.9818,106.8147,13230.0
2022-02-17 15:00:00,114.11,114.24,113.92,114.07,19364.0,106.796,106.9177,106.6182,106.7586,19364.0
2022-02-17 15:30:00,114.16,114.67,113.98,114.41,72523.0,106.8428,107.3201,106.6744,107.0768,72523.0
2022-02-18 09:30:00,114.79,116.19,114.79,116.02,13164.0,107.4324,108.7427,107.4324,108.5836,13164.0
2022-02-18 10:00:00,115.66,116.26,115.66,115.92,11319.0,108.2467,108.8082,108.2467,108.49,11319.0
2022-02-18 10:30:00,115.92,116.03,115.55,115.55,8745.0,108.49,108.593,108.1437,108.1437,8745.0
2022-02-18 11:00:00,115.4,115.43,114.8,114.93,10653.0,108.0033,108.0314,107.4418,107.5635,10653.0
2022-02-18 11:30:00,114.95,115.05,114.11,114.11,10131.0,107.5822,107.6758,106.796,106.796,10131.0
2022-02-18 12:00:00,114.31,114.68,114.05,114.62,8480.0,106.9832,107.3295,106.7399,107.2733,8480.0
2022-02-18 12:30:00,114.56,114.93,114.48,114.62,9919.0,107.2172,107.5635,107.1423,107.2733,9919.0
2022-02-18 13:00:00,114.84,115.0,114.55,114.88,7505.0,107.4792,107.629,107.2078,107.5167,7505.0
2022-02-18 13:30:00,115.02,115.38,114.96,115.08,5566.0,107.6477,107.9846,107.5915,107.7038,5566.0
2022-02-18 14:00:00,115.13,115.6,115.1,115.54,5438.0,107.7506,108.1905,107.7226,108.1344,5438.0
2022-02-18 14:30:00,115.72,115.82,115.09,115.52,4645.0,108.3028,108.3964,107.7132,108.1156,4645.0
2022-02-18 15:00:00,115.55,115.67,114.96,114.99,8236.0,108.1437,108.256,107.5915,107.6196,8236.0
2022-02-18 15:30:00,114.94,115.57,114.85,115.22,47639.0,107.5728,108.1624,107.4886,107.8349,47639.0
2022-02-22 09:30:00,114.08,115.56,114.06,115.12,8232.0,106.7679,108.1531,106.7492,107.7413,8232.0
2022-02-22 10:00:00,114.76,115.37,114.57,115.26,7473.0,107.4044,107.9753,107.2265,107.8723,7473.0
2022-02-22 10:30:00,115.27,115.27,114.22,114.27,13256.0,107.8817,107.8817,106.899,106.9458,13256.0
2022-02-22 11:00:00,114.24,114.61,114.15,114.37,12275.0,106.9177,107.264,106.8335,107.0394,12275.0
2022-02-22 11:30:00,114.5,115.11,114.5,114.9,7203.0,107.161,107.7319,107.161,107.5354,7203.0
2022-02-22 12:00:00,114.83,114.97,114.55,114.58,6452.0,107.4699,107.6009,107.2078,107.2359,6452.0
2022-02-22 12:30:00,114.4,114.5,114.01,114.01,6018.0,107.0674,107.161,106.7024,106.7024,6018.0
2022-02-22 13:00:00,114.12,114.31,113.92,114.12,4869.0,106.8054,106.9832,106.6182,106.8054,4869.0
2022-02-22 13:30:00,114.12,114.39,113.57,113.7,14097.0,106.8054,107.0581,106.2906,106.4123,14097.0
2022-02-22 14:00:00,113.7,114.04,113.28,114.04,13666.0,106.4123,106.7305,106.0192,106.7305,13666.0
2022-02-22 14:30:00,113.9,115.04,113.83,114.93,18181.0,106.5995,107.6664,106.534,107.5635,18181.0
2022-02-22 15:00:00,114.97,115.19,114.65,114.93,23182.0,107.6009,107.8068,107.3014,107.5635,23182.0
2022-02-22 15:30:00,114.88,114.88,113.69,113.98,69384.0,107.5167,107.5167,106.4029,106.6744,69384.0
2022-02-23 09:30:00,114.55,116.26,114.55,115.18,14463.0,107.2078,108.8082,107.2078,107.7974,14463.0
2022-02-23 10:00:00,115.0,115.05,113.93,114.18,19439.0,107.629,107.6758,106.6276,106.8615,19439.0
2022-02-23 10:30:00,114.18,114.85,114.11,114.48,14620.0,106.8615,107.4886,106.796,107.1423,14620.0
2022-02-23 11:00:00,114.58,114.76,114.34,114.62,19771.0,107.2359,107.4044,107.0113,107.2733,19771.0
2022-02-23 11:30:00,114.58,114.99,114.49,114.99,18823.0,107.2359,107.6196,107.1517,107.6196,18823.0
2022-02-23 12:00:00,114.95,115.42,114.8,115.31,17116.0,107.5822,108.0221,107.4418,107.9191,17116.0
2022-02-23 12:30:00,115.34,115.34,114.88,115.05,11125.0,107.9472,107.9472,107.5167,107.6758,11125.0
2022-02-23 13:00:00,115.03,115.12,114.18,114.18,20601.0,107.6571,107.7413,106.8615,106.8615,20601.0
2022-02-23 13:30:00,114.2,114.66,113.81,114.63,17514.0,106.8803,107.3108,106.5152,107.2827,17514.0
2022-02-23 14:00:00,114.56,114.7,114.11,114.11,18461.0,107.2172,107.3482,106.796,106.796,18461.0
2022-02-23 14:30:00,114.2,114.2,113.5,114.01,22007.0,106.8803,106.8803,106.2251,106.7024,22007.0
2022-02-23 15:00:00,113.94,114.04,113.49,113.97,24208.0,106.6369,106.7305,106.2158,106.665,24208.0
2022-02-23 15:30:00,113.93,114.05,113.01,113.08,76777.0,106.6276,106.7399,105.7665,105.832,76777.0
2022-02-24 09:30:00,109.94,110.45,108.71,109.7,24691.0,102.8933,103.3706,101.7421,102.6687,24691.0
2022-02-24 10:00:00,109.51,110.36,108.87,109.05,21304.0,102.4909,103.2864,101.8919,102.0603,21304.0
2022-02-24 10:30:00,109.05,109.36,108.68,108.97,16383.0,102.0603,102.3505,101.7141,101.9855,16383.0
2022-02-24 11:00:00,108.86,109.69,108.8,108.89,10709.0,101.8825,102.6593,101.8264,101.9106,10709.0
2022-02-24 11:30:00,109.01,109.28,108.69,109.21,9823.0,102.0229,102.2756,101.7234,102.2101,9823.0
2022-02-24 12:00:00,109.15,109.15,108.05,108.09,8091.0,102.1539,102.1539,101.1244,101.1619,8091.0
2022-02-24 12:30:00,108.24,108.24,107.36,107.4,8610.0,101.3023,101.3023,100.4787,100.5161,8610.0
2022-02-24 13:00:00,107.19,107.53,107.0,107.01,11193.0,100.3196,100.6378,100.1417,100.1511,11193.0
2022-02-24 13:30:00,107.02,107.27,106.56,106.69,29406.0,100.1605,100.3944,99.7299,99.8516,29406.0
2022-02-24 14:00:00,106.8,107.31,106.04,107.29,14047.0,99.9546,100.4319,99.2433,100.4132,14047.0
2022-02-24 14:30:00,107.29,108.85,107.24,108.85,25725.0,100.4132,101.8732,100.3664,101.8732,25725.0
2022-02-24 15:00:00,108.81,109.26,108.65,108.77,10936.0,101.8357,102.2569,101.686,101.7983,10936.0
2022-02-24 15:30:00,108.68,110.14,108.67,109.95,83619.0,101.7141,103.0805,101.7047,102.9027,83619.0
2022-02-25 09:30:00,111.02,112.95,110.71,112.59,18469.0,103.9041,105.7104,103.6139,105.3734,18469.0
2022-02-25 10:00:00,112.38,112.48,111.61,111.96,30619.0,105.1769,105.2705,104.4563,104.7838,30619.0
2022-02-25 10:30:00,112.05,112.46,111.55,111.97,9117.0,104.8681,105.2518,104.4001,104.7932,9117.0
2022-02-25 11:00:00,112.13,112.51,111.95,112.26,6329.0,104.9429,105.2986,104.7745,105.0646,6329.0
2022-02-25 11:30:00,112.22,112.88,112.07,112.58,8666.0,105.0272,105.6449,104.8868,105.3641,8666.0
2022-02-25 12:00:00,112.72,112.81,112.28,112.29,15210.0,105.4951,105.5793,105.0833,105.0927,15210.0
2022-02-25 12:30:00,112.26,112.77,112.26,112.54,15372.0,105.0646,105.5419,105.0646,105.3267,15372.0
2022-02-25 13:00:00,112.47,112.67,112.0,112.44,7453.0,105.2611,105.4483,104.8213,105.2331,7453.0
2022-02-25 13:30:00,112.55,112.89,112.13,112.74,11015.0,105.336,105.6542,104.9429,105.5138,11015.0
2022-02-25 14:00:00,112.57,112.94,112.32,112.94,10329.0,105.3547,105.701,105.1208,105.701,10329.0
2022-02-25 14:30:00,112.84,113.0,112.09,112.37,9067.0,105.6074,105.7572,104.9055,105.1675,9067.0
2022-02-25 15:00:00,112.33,112.99,112.0,112.87,13227.0,105.1301,105.7478,104.8213,105.6355,13227.0
2022-02-25 15:30:00,112.89,113.31,112.62,113.18,45467.0,105.6542,106.0473,105.4015,105.9256,45467.0
2022-02-28 09:30:00,110.62,110.85,109.77,110.22,13439.0,103.5297,103.745,102.7342,103.1554,13439.0
2022-02-28 10:00:00,110.28,110.37,109.71,109.95,16727.0,103.2115,103.2957,102.678,102.9027,16727.0
2022-02-28 10:30:00,109.87,110.44,109.83,110.12,7421.0,102.8278,103.3613,102.7904,103.0618,7421.0
2022-02-28 11:00:00,110.28,110.94,110.03,110.94,4826.0,103.2115,103.8292,102.9775,103.8292,4826.0
2022-02-28 11:30:00,110.91,111.34,110.76,111.19,5553.0,103.8011,104.2036,103.6607,104.0632,5553.0
2022-02-28 12:00:00,111.27,111.28,110.57,110.74,11131.0,104.1381,104.1474,103.4829,103.642,11131.0
2022-02-28 12:30:00,110.7,110.7,110.06,110.24,9237.0,103.6046,103.6046,103.0056,103.1741,9237.0
2022-02-28 13:00:00,110.35,110.82,110.16,110.45,4493.0,103.277,103.7169,103.0992,103.3706,4493.0
2022-02-28 13:30:00,110.3,110.63,110.17,110.53,7103.0,103.2302,103.5391,103.1086,103.4455,7103.0
2022-02-28 14:00:00,110.42,110.49,109.12,109.13,7067.0,103.3425,103.408,102.1259,102.1352,7067.0
2022-02-28 14:30:00,108.99,110.34,108.99,110.28,11421.0,102.0042,103.2677,102.0042,103.2115,11421.0
2022-02-28 15:00:00,110.15,110.28,109.68,110.2,15660.0,103.0898,103.2115,102.65,103.1366,15660.0
2022-02-28 15:30:00,110.15,111.22,109.63,110.96,79325.0,103.0898,104.0913,102.6032,103.8479,79325.0
2022-03-01 09:30:00,109.11,110.23,106.81,107.0,12965.0,102.1165,103.1647,99.9639,100.1417,12965.0
2022-03-01 10:00:00,106.8,107.35,106.0,106.36,25475.0,99.9546,100.4693,99.2058,99.5428,25475.0
2022-03-01 10:30:00,106.33,106.5,105.05,105.5,14320.0,99.5147,99.6738,98.3167,98.7379,14320.0
2022-03-01 11:00:00,105.5,106.61,104.8,105.34,29668.0,98.7379,99.7767,98.0828,98.5881,29668.0
2022-03-01 11:30:00,104.98,105.06,104.49,104.81,10686.0,98.2512,98.3261,97.7926,98.0921,10686.0
2022-03-01 12:00:00,104.77,104.77,104.13,104.54,10729.0,98.0547,98.0547,97.4557,97.8394,10729.0
2022-03-01 12:30:00,104.63,104.83,104.3,104.48,7117.0,97.9236,98.1108,97.6148,97.7833,7117.0
2022-03-01 13:00:00,104.59,104.59,103.66,103.69,20374.0,97.8862,97.8862,97.0158,97.0439,20374.0
2022-03-01 13:30:00,103.65,103.94,103.45,103.74,16166.0,97.0065,97.2779,96.8193,97.0907,16166.0
2022-03-01 14:00:00,103.76,104.73,103.6,104.66,17301.0,97.1094,98.0172,96.9597,97.9517,17301.0
2022-03-01 14:30:00,104.73,105.08,104.27,104.66,24472.0,98.0172,98.3448,97.5867,97.9517,24472.0
2022-03-01 15:00:00,104.66,105.07,103.4,103.52,28759.0,97.9517,98.3354,96.7725,96.8848,28759.0
2022-03-01 15:30:00,103.55,103.78,102.77,103.02,159544.0,96.9129,97.1281,96.1829,96.4168,159544.0
2022-03-02 09:30:00,103.93,104.58,103.74,104.2,7399.0,97.2685,97.8769,97.0907,97.5212,7399.0
2022-03-02 10:00:00,104.26,105.13,104.09,105.13,12666.0,97.5774,98.3916,97.4183,98.3916,12666.0
2022-03-02 10:30:00,104.87,105.35,104.66,105.35,7611.0,98.1483,98.5975,97.9517,98.5975,7611.0
2022-03-02 11:00:00,105.39,106.21,105.32,106.21,8141.0,98.6349,99.4024,98.5694,99.4024,8141.0
2022-03-02 11:30:00,106.19,106.5,106.03,106.36,6679.0,99.3837,99.6738,99.2339,99.5428,6679.0
2022-03-02 12:00:00,106.25,106.3,105.86,106.3,5460.0,99.4398,99.4866,99.0748,99.4866,5460.0
2022-03-02 12:30:00,106.28,106.68,106.24,106.68,7958.0,99.4679,99.8423,99.4305,99.8423,7958.0
2022-03-02 13:00:00,106.65,106.87,106.31,106.34,5512.0,99.8142,100.0201,99.496,99.524,5512.0
2022-03-02 13:30:00,106.42,106.79,106.42,106.75,9087.0,99.5989,99.9452,99.5989,99.9078,9087.0
2022-03-02 14:00:00,106.58,106.81,106.29,106.39,5648.0,99.7487,99.9639,99.4772,99.5708,5648.0
2022-03-02 14:30:00,106.47,106.7,106.07,106.07,10623.0,99.6457,99.861,99.2714,99.2714,10623.0
2022-03-02 15:00:00,106.07,106.24,105.83,106.2,7152.0,99.2714,99.4305,99.0467,99.393,7152.0
2022-03-02 15:30:00,106.16,106.48,105.86,106.07,53253.0,99.3556,99.6551,99.0748,99.2714,53253.0
2022-03-03 09:30:00,106.07,106.6,105.5,106.43,8710.0,99.2714,99.7674,98.7379,99.6083,8710.0
2022-03-03 10:00:00,106.36,106.39,105.77,106.39,8260.0,99.5428,99.5708,98.9906,99.5708,8260.0
2022-03-03 10:30:00,106.54,106.54,105.09,105.11,10511.0,99.7112,99.7112,98.3542,98.3729,10511.0
2022-03-03 11:00:00,105.11,105.37,104.53,105.24,11709.0,98.3729,98.6162,97.8301,98.4946,11709.0
2022-03-03 11:30:00,105.24,105.9,105.21,105.76,12924.0,98.4946,99.1122,98.4665,98.9812,12924.0
2022-03-03 12:00:00,105.7,106.04,105.47,105.66,7458.0,98.9251,99.2433,98.7098,98.8876,7458.0
2022-03-03 12:30:00,105.72,106.5,105.71,106.25,7402.0,98.9438,99.6738,98.9344,99.4398,7402.0
2022-03-03 13:00:00,106.33,106.68,106.14,106.57,4108.0,99.5147,99.8423,99.3369,99.7393,4108.0
2022-03-03 13:30:00,106.47,106.73,106.35,106.48,11316.0,99.6457,99.889,99.5334,99.6551,11316.0
2022-03-03 14:00:00,106.39,106.96,106.39,106.79,9429.0,99.5708,100.1043,99.5708,99.9452,9429.0
2022-03-03 14:30:00,106.7,106.94,106.4,106.89,17841.0,99.861,100.0856,99.5802,100.0388,17841.0
2022-03-03 15:00:00,106.89,107.1,106.35,107.02,24163.0,100.0388,100.2353,99.5334,100.1605,24163.0
2022-03-03 15:30:00,106.96,107.7,106.76,107.46,115806.0,100.1043,100.7969,99.9171,100.5723,115806.0
2022-03-04 09:30:00,103.63,105.22,103.63,104.34,14233.0,96.9877,98.4758,96.9877,97.6522,14233.0
2022-03-04 10:00:00,104.55,104.55,103.01,103.31,15806.0,97.8488,97.8488,96.4075,96.6883,15806.0
2022-03-04 10:30:00,103.39,104.0,103.05,103.36,42319.0,96.7631,97.334,96.4449,96.7351,42319.0
2022-03-04 11:00:00,103.34,103.41,103.08,103.32,8567.0,96.7163,96.7818,96.473,96.6976,8567.0
2022-03-04 11:30:00,103.24,103.39,102.85,102.85,10452.0,96.6227,96.7631,96.2577,96.2577,10452.0
2022-03-04 12:00:00,102.8,103.26,102.42,102.95,7553.0,96.2109,96.6415,95.8553,96.3513,7553.0
2022-03-04 12:30:00,102.84,103.06,102.6,102.65,14395.0,96.2484,96.4543,96.0238,96.0706,14395.0
2022-03-04 13:00:00,102.69,102.88,102.12,102.2,20586.0,96.108,96.2858,95.5745,95.6494,20586.0
2022-03-04 13:30:00,102.2,103.01,102.19,102.78,17708.0,95.6494,96.4075,95.64,96.1922,17708.0
2022-03-04 14:00:00,102.83,103.5,102.49,103.33,18093.0,96.239,96.8661,95.9208,96.707,18093.0
2022-03-04 14:30:00,103.29,103.33,102.14,102.15,23331.0,96.6695,96.707,95.5932,95.6026,23331.0
2022-03-04 15:00:00,102.2,102.86,102.19,102.59,16498.0,95.6494,96.2671,95.64,96.0144,16498.0
2022-03-04 15:30:00,102.58,103.15,102.27,102.95,57080.0,96.005,96.5385,95.7149,96.3513,57080.0
2022-03-07 09:30:00,102.16,102.16,100.06,100.06,15197.0,95.612,95.612,93.6466,93.6466,15197.0
2022-03-07 10:00:00,100.37,101.33,100.33,101.15,20414.0,93.9367,94.8352,93.8993,94.6667,20414.0
2022-03-07 10:30:00,101.06,101.31,100.86,101.05,17896.0,94.5825,94.8164,94.3953,94.5731,17896.0
2022-03-07 11:00:00,101.07,101.65,101.07,101.25,8606.0,94.5918,95.1347,94.5918,94.7603,8606.0
2022-03-07 11:30:00,101.15,101.15,100.32,100.33,4766.0,94.6667,94.6667,93.8899,93.8993,4766.0
2022-03-07 12:00:00,100.19,100.45,99.69,99.85,6431.0,93.7682,94.0116,93.3003,93.45,6431.0
2022-03-07 12:30:00,99.81,99.91,99.62,99.64,9215.0,93.4126,93.5062,93.2348,93.2535,9215.0
2022-03-07 13:00:00,99.63,100.11,99.52,99.76,7048.0,93.2441,93.6934,93.1412,93.3658,7048.0
2022-03-07 13:30:00,99.82,99.85,99.44,99.62,3500.0,93.4219,93.45,93.0663,93.2348,3500.0
2022-03-07 14:00:00,99.51,99.92,99.37,99.54,11539.0,93.1318,93.5155,93.0008,93.1599,11539.0
2022-03-07 14:30:00,99.54,99.88,99.47,99.7,17687.0,93.1599,93.4781,93.0944,93.3096,17687.0
2022-03-07 15:00:00,99.58,99.78,99.35,99.63,16209.0,93.1973,93.3845,92.9821,93.2441,16209.0
2022-03-07 15:30:00,99.6,99.6,98.83,99.04,102843.0,93.2161,93.2161,92.4954,92.6919,102843.0
2022-03-08 09:30:00,99.99,100.61,98.42,98.42,16229.0,93.5811,94.1613,92.1117,92.1117,16229.0
2022-03-08 10:00:00,98.44,98.7,97.81,97.86,17953.0,92.1304,92.3737,91.5408,91.5876,17953.0
2022-03-08 10:30:00,97.77,98.8,97.61,98.49,24131.0,91.5033,92.4673,91.3536,92.1772,24131.0
2022-03-08 11:00:00,98.54,98.74,97.95,98.46,43724.0,92.224,92.4112,91.6718,92.1491,43724.0
2022-03-08 11:30:00,98.46,99.56,98.22,99.4,31490.0,92.1491,93.1786,91.9245,93.0289,31490.0
2022-03-08 12:00:00,99.5,101.91,99.5,101.88,11243.0,93.1225,95.378,93.1225,95.3499,11243.0
2022-03-08 12:30:00,102.0,102.15,101.24,101.67,10686.0,95.4622,95.6026,94.7509,95.1534,10686.0
2022-03-08 13:00:00,101.81,102.27,101.54,101.54,10817.0,95.2844,95.7149,95.0317,95.0317,10817.0
2022-03-08 13:30:00,101.45,101.45,100.56,100.66,16056.0,94.9475,94.9475,94.1145,94.2081,16056.0
2022-03-08 14:00:00,100.67,100.68,99.91,100.42,30309.0,94.2175,94.2268,93.5062,93.9835,30309.0
2022-03-08 14:30:00,100.18,101.06,100.0,100.97,17474.0,93.7589,94.5825,93.5904,94.4982,17474.0
2022-03-08 15:00:00,100.84,101.31,100.34,100.37,7555.0,94.3766,94.8164,93.9086,93.9367,7555.0
2022-03-08 15:30:00,100.12,100.31,99.61,99.76,77591.0,93.7027,93.8805,93.2254,93.3658,77591.0
2022-03-09 09:30:00,103.42,104.5,102.36,102.36,17714.0,96.7912,97.802,95.7991,95.7991,17714.0
2022-03-09 10:00:00,102.36,102.93,102.01,102.09,18290.0,95.7991,96.3326,95.4716,95.5465,18290.0
2022-03-09 10:30:00,102.06,102.47,101.89,102.31,18586.0,95.5184,95.9021,95.3593,95.7524,18586.0
2022-03-09 11:00:00,102.19,102.43,101.62,101.76,13606.0,95.64,95.8647,95.1066,95.2376,13606.0
2022-03-09 11:30:00,101.68,102.39,101.64,101.86,10276.0,95.1627,95.8272,95.1253,95.3312,10276.0
2022-03-09 12:00:00,101.91,102.13,101.86,101.92,9443.0,95.378,95.5839,95.3312,95.3873,9443.0
2022-03-09 12:30:00,101.97,102.19,101.92,102.12,6259.0,95.4341,95.64,95.3873,95.5745,6259.0
2022-03-09 13:00:00,102.09,102.09,101.64,101.72,7723.0,95.5465,95.5465,95.1253,95.2002,7723.0
2022-03-09 13:30:00,101.79,101.79,101.27,101.3,20354.0,95.2657,95.2657,94.779,94.8071,20354.0
2022-03-09 14:00:00,101.38,101.58,101.05,101.06,20413.0,94.882,95.0691,94.5731,94.5825,20413.0
2022-03-09 14:30:00,101.08,101.26,100.91,101.0,22543.0,94.6012,94.7697,94.4421,94.5263,22543.0
2022-03-09 15:00:00,101.08,101.61,101.06,101.41,27817.0,94.6012,95.0972,94.5825,94.91,27817.0
2022-03-09 15:30:00,101.44,101.77,100.98,101.26,78915.0,94.9381,95.247,94.5076,94.7697,78915.0
2022-03-10 09:30:00,99.7,101.06,99.66,100.84,6470.0,93.3096,94.5825,93.2722,94.3766,6470.0
2022-03-10 10:00:00,100.66,101.06,100.23,100.4,13729.0,94.2081,94.5825,93.8057,93.9648,13729.0
2022-03-10 10:30:00,100.4,100.44,100.0,100.04,9464.0,93.9648,94.0022,93.5904,93.6278,9464.0
2022-03-10 11:00:00,100.04,100.05,99.28,99.28,9289.0,93.6278,93.6372,92.9166,92.9166,9289.0
2022-03-10 11:30:00,99.46,99.64,99.3,99.61,4436.0,93.085,93.2535,92.9353,93.2254,4436.0
2022-03-10 12:00:00,99.75,99.9,99.56,99.85,11168.0,93.3564,93.4968,93.1786,93.45,11168.0
2022-03-10 12:30:00,99.93,100.36,99.59,100.2,19803.0,93.5249,93.9273,93.2067,93.7776,19803.0
2022-03-10 13:00:00,100.12,100.52,99.84,100.25,15680.0,93.7027,94.0771,93.4407,93.8244,15680.0
2022-03-10 13:30:00,100.23,100.23,99.92,100.02,13947.0,93.8057,93.8057,93.5155,93.6091,13947.0
2022-03-10 14:00:00,99.86,100.74,99.82,100.68,7779.0,93.4594,94.283,93.4219,94.2268,7779.0
2022-03-10 14:30:00,100.76,101.27,100.59,100.76,24215.0,94.3017,94.779,94.1426,94.3017,24215.0
2022-03-10 15:00:00,100.82,100.84,100.36,100.44,27130.0,94.3579,94.3766,93.9273,94.0022,27130.0
2022-03-10 15:30:00,100.48,101.02,100.38,100.99,117020.0,94.0396,94.545,93.9461,94.517,117020.0
2022-03-11 09:30:00,102.1,103.06,101.94,101.97,6099.0,95.5558,96.4543,95.4061,95.4341,6099.0
2022-03-11 10:00:00,102.64,102.64,101.51,101.77,10168.0,96.0612,96.0612,95.0036,95.247,10168.0
2022-03-11 10:30:00,102.0,102.4,101.77,102.21,7324.0,95.4622,95.8366,95.247,95.6588,7324.0
2022-03-11 11:00:00,102.2,102.34,101.86,102.17,14860.0,95.6494,95.7804,95.3312,95.6213,14860.0
2022-03-11 11:30:00,102.21,102.22,101.79,101.9,18562.0,95.6588,95.6681,95.2657,95.3686,18562.0
2022-03-11 12:00:00,101.84,102.22,101.76,101.93,13327.0,95.3125,95.6681,95.2376,95.3967,13327.0
2022-03-11 12:30:00,101.9,102.21,101.88,102.18,11974.0,95.3686,95.6588,95.3499,95.6307,11974.0
2022-03-11 13:00:00,102.19,102.45,102.13,102.31,8091.0,95.64,95.8834,95.5839,95.7524,8091.0
2022-03-11 13:30:00,102.29,102.42,101.69,101.7,5214.0,95.7336,95.8553,95.1721,95.1814,5214.0
2022-03-11 14:00:00,101.6,102.09,101.6,102.05,17942.0,95.0879,95.5465,95.0879,95.509,17942.0
2022-03-11 14:30:00,101.95,102.22,101.82,101.99,17432.0,95.4154,95.6681,95.2938,95.4529,17432.0
2022-03-11 15:00:00,101.86,101.86,101.22,101.22,8891.0,95.3312,95.3312,94.7322,94.7322,8891.0
2022-03-11 15:30:00,101.11,101.47,100.99,101.12,28994.0,94.6293,94.9662,94.517,94.6386,28994.0
2022-03-14 09:30:00,102.71,104.16,102.34,102.57,13143.0,96.1267,97.4838,95.7804,95.9957,13143.0
2022-03-14 10:00:00,102.41,102.67,101.81,101.81,19585.0,95.8459,96.0893,95.2844,95.2844,19585.0
2022-03-14 10:30:00,101.85,102.21,101.64,101.67,17165.0,95.3218,95.6588,95.1253,95.1534,17165.0
2022-03-14 11:00:00,101.85,102.26,101.5,102.16,29121.0,95.3218,95.7056,94.9943,95.612,29121.0
2022-03-14 11:30:00,102.37,102.62,101.34,101.34,20283.0,95.8085,96.0425,94.8445,94.8445,20283.0
2022-03-14 12:00:00,101.34,101.65,101.12,101.59,22940.0,94.8445,95.1347,94.6386,95.0785,22940.0
2022-03-14 12:30:00,101.62,101.88,101.08,101.08,24533.0,95.1066,95.3499,94.6012,94.6012,24533.0
2022-03-14 13:00:00,101.25,101.3,100.56,100.75,24348.0,94.7603,94.8071,94.1145,94.2923,24348.0
2022-03-14 13:30:00,100.77,100.81,100.16,100.34,26811.0,94.3111,94.3485,93.7402,93.9086,26811.0
2022-03-14 14:00:00,100.36,100.46,99.81,99.93,20192.0,93.9273,94.0209,93.4126,93.5249,20192.0
2022-03-14 14:30:00,99.97,101.02,99.89,100.9,25943.0,93.5623,94.545,93.4875,94.4327,25943.0
2022-03-14 15:00:00,101.03,101.61,101.01,101.24,9245.0,94.5544,95.0972,94.5357,94.7509,9245.0
2022-03-14 15:30:00,101.18,101.66,100.9,101.64,39408.0,94.6948,95.144,94.4327,95.1253,39408.0
2022-03-15 09:30:00,102.02,103.04,100.79,102.26,10013.0,95.4809,96.4356,94.3298,95.7056,10013.0
2022-03-15 10:00:00,102.17,102.28,100.91,101.65,10733.0,95.6213,95.7243,94.4421,95.1347,10733.0
2022-03-15 10:30:00,101.65,102.35,101.64,101.94,8601.0,95.1347,95.7898,95.1253,95.4061,8601.0
2022-03-15 11:00:00,101.95,102.28,101.87,101.91,8480.0,95.4154,95.7243,95.3406,95.378,8480.0
2022-03-15 11:30:00,101.97,102.28,101.55,101.68,8400.0,95.4341,95.7243,95.0411,95.1627,8400.0
2022-03-15 12:00:00,101.68,101.79,101.47,101.54,10696.0,95.1627,95.2657,94.9662,95.0317,10696.0
2022-03-15 12:30:00,101.53,101.89,101.52,101.74,7367.0,95.0223,95.3593,95.013,95.2189,7367.0
2022-03-15 13:00:00,101.79,101.88,101.41,101.64,4048.0,95.2657,95.3499,94.91,95.1253,4048.0
2022-03-15 13:30:00,101.46,101.72,101.35,101.48,5492.0,94.9568,95.2002,94.8539,94.9756,5492.0
2022-03-15 14:00:00,101.44,101.6,101.14,101.25,5874.0,94.9381,95.0879,94.6573,94.7603,5874.0
2022-03-15 14:30:00,101.31,102.17,101.18,102.17,6388.0,94.8164,95.6213,94.6948,95.6213,6388.0
2022-03-15 15:00:00,102.08,102.13,101.65,102.0,16941.0,95.5371,95.5839,95.1347,95.4622,16941.0
2022-03-15 15:30:00,102.02,102.21,101.53,101.74,59043.0,95.4809,95.6588,95.0223,95.2189,59043.0
2022-03-16 09:30:00,103.37,104.05,103.36,103.62,8653.0,96.7444,97.3808,96.7351,96.9784,8653.0
2022-03-16 10:00:00,103.55,104.3,102.7,104.3,14271.0,96.9129,97.6148,96.1174,97.6148,14271.0
2022-03-16 10:30:00,104.44,104.76,103.68,103.88,9247.0,97.7458,98.0453,97.0345,97.2217,9247.0
2022-03-16 11:00:00,103.68,104.08,103.52,104.08,4194.0,97.0345,97.4089,96.8848,97.4089,4194.0
2022-03-16 11:30:00,104.03,104.09,103.32,103.73,6110.0,97.3621,97.4183,96.6976,97.0813,6110.0
2022-03-16 12:00:00,103.73,103.96,103.37,103.46,11965.0,97.0813,97.2966,96.7444,96.8286,11965.0
2022-03-16 12:30:00,103.49,103.65,102.91,103.06,9840.0,96.8567,97.0065,96.3139,96.4543,9840.0
2022-03-16 13:00:00,103.12,103.12,102.51,102.91,15291.0,96.5104,96.5104,95.9395,96.3139,15291.0
2022-03-16 13:30:00,102.92,102.99,101.97,102.06,17536.0,96.3233,96.3888,95.4341,95.5184,17536.0
2022-03-16 14:00:00,101.91,102.5,101.42,101.73,19164.0,95.378,95.9302,94.9194,95.2095,19164.0
2022-03-16 14:30:00,101.69,102.63,100.98,102.41,41315.0,95.1721,96.0518,94.5076,95.8459,41315.0
2022-03-16 15:00:00,102.32,103.32,102.19,103.32,16338.0,95.7617,96.6976,95.64,96.6976,16338.0
2022-03-16 15:30:00,103.25,104.12,103.06,104.02,69923.0,96.6321,97.4463,96.4543,97.3527,69923.0
2022-03-17 09:30:00,103.07,103.33,102.57,103.06,10624.0,96.4636,96.707,95.9957,96.4543,10624.0
2022-03-17 10:00:00,102.87,102.92,102.39,102.62,21358.0,96.2765,96.3233,95.8272,96.0425,21358.0
2022-03-17 10:30:00,102.56,102.56,101.28,101.7,20350.0,95.9863,95.9863,94.7884,95.1814,20350.0
2022-03-17 11:00:00,101.68,102.02,101.63,101.74,8148.0,95.1627,95.4809,95.1159,95.2189,8148.0
2022-03-17 11:30:00,101.83,102.0,101.59,101.94,13394.0,95.3031,95.4622,95.0785,95.4061,13394.0
2022-03-17 12:00:00,102.04,102.47,102.04,102.42,11804.0,95.4997,95.9021,95.4997,95.8553,11804.0
2022-03-17 12:30:00,102.5,102.66,102.37,102.55,17289.0,95.9302,96.0799,95.8085,95.977,17289.0
2022-03-17 13:00:00,102.54,102.9,102.52,102.72,9890.0,95.9676,96.3045,95.9489,96.1361,9890.0
2022-03-17 13:30:00,102.73,103.07,102.61,103.07,13190.0,96.1454,96.4636,96.0331,96.4636,13190.0
2022-03-17 14:00:00,102.99,103.23,102.96,102.99,4985.0,96.3888,96.6134,96.3607,96.3888,4985.0
2022-03-17 14:30:00,102.93,103.57,102.93,103.35,9375.0,96.3326,96.9316,96.3326,96.7257,9375.0
2022-03-17 15:00:00,103.31,103.55,103.13,103.33,20362.0,96.6883,96.9129,96.5198,96.707,20362.0
2022-03-17 15:30:00,103.29,103.94,103.25,103.94,95671.0,96.6695,97.2779,96.6321,97.2779,95671.0
2022-03-18 09:30:00,103.83,103.83,101.53,101.65,51455.0,97.1749,97.1749,95.0223,95.1347,51455.0
2022-03-18 10:00:00,101.9,102.87,101.9,102.53,13153.0,95.3686,96.2765,95.3686,95.9582,13153.0
2022-03-18 10:30:00,102.38,102.49,101.48,101.62,9096.0,95.8179,95.9208,94.9756,95.1066,9096.0
2022-03-18 11:00:00,101.57,101.78,100.88,100.97,11147.0,95.0598,95.2563,94.414,94.4982,11147.0
2022-03-18 11:30:00,100.96,101.54,100.94,101.22,15673.0,94.4889,95.0317,94.4702,94.7322,15673.0
2022-03-18 12:00:00,101.22,102.03,100.97,102.03,17438.0,94.7322,95.4903,94.4982,95.4903,17438.0
2022-03-18 12:30:00,102.21,102.31,102.03,102.28,7717.0,95.6588,95.7524,95.4903,95.7243,7717.0
2022-03-18 13:00:00,102.3,103.0,102.3,102.98,18971.0,95.743,96.3981,95.743,96.3794,18971.0
2022-03-18 13:30:00,103.0,103.0,102.44,102.44,14639.0,96.3981,96.3981,95.874,95.874,14639.0
2022-03-18 14:00:00,102.33,102.69,102.23,102.29,9837.0,95.7711,96.108,95.6775,95.7336,9837.0
2022-03-18 14:30:00,102.41,102.73,102.41,102.68,10716.0,95.8459,96.1454,95.8459,96.0986,10716.0
2022-03-18 15:00:00,102.75,102.91,102.64,102.83,13250.0,96.1641,96.3139,96.0612,96.239,13250.0
2022-03-18 15:30:00,102.88,103.39,102.84,103.37,91255.0,96.2858,96.7631,96.2484,96.7444,91255.0
2022-03-21 09:30:00,104.65,105.75,104.26,104.26,20557.0,97.9424,98.9719,97.5774,97.5774,20557.0
2022-03-21 10:00:00,104.35,104.88,104.18,104.67,7646.0,97.6616,98.1576,97.5025,97.9611,7646.0
2022-03-21 10:30:00,104.54,104.95,104.45,104.7,8611.0,97.8394,98.2231,97.7552,97.9892,8611.0
2022-03-21 11:00:00,104.73,104.87,103.87,103.87,6797.0,98.0172,98.1483,97.2124,97.2124,6797.0
2022-03-21 11:30:00,103.79,103.79,103.26,103.44,6867.0,97.1375,97.1375,96.6415,96.8099,6867.0
2022-03-21 12:00:00,103.44,103.96,103.43,103.75,3648.0,96.8099,97.2966,96.8006,97.1001,3648.0
2022-03-21 12:30:00,103.7,103.92,103.47,103.47,6126.0,97.0533,97.2592,96.838,96.838,6126.0
2022-03-21 13:00:00,103.5,103.62,103.32,103.41,18302.0,96.8661,96.9784,96.6976,96.7818,18302.0
2022-03-21 13:30:00,103.54,103.76,103.45,103.72,3819.0,96.9035,97.1094,96.8193,97.072,3819.0
2022-03-21 14:00:00,103.78,103.85,103.41,103.65,12062.0,97.1281,97.1936,96.7818,97.0065,12062.0
2022-03-21 14:30:00,103.54,103.94,103.5,103.71,10292.0,96.9035,97.2779,96.8661,97.0626,10292.0
2022-03-21 15:00:00,103.35,103.78,103.35,103.7,8253.0,96.7257,97.1281,96.7257,97.0533,8253.0
2022-03-21 15:30:00,103.8,103.88,103.39,103.79,29846.0,97.1468,97.2217,96.7631,97.1375,29846.0
2022-03-22 09:30:00,104.8,106.41,104.8,106.33,11846.0,98.0828,99.5896,98.0828,99.5147,11846.0
2022-03-22 10:00:00,106.48,106.49,105.97,106.05,5803.0,99.6551,99.6644,99.1778,99.2526,5803.0
2022-03-22 10:30:00,105.9,106.39,105.88,106.18,9041.0,99.1122,99.5708,99.0935,99.3743,9041.0
2022-03-22 11:00:00,106.25,106.25,105.71,105.71,6554.0,99.4398,99.4398,98.9344,98.9344,6554.0
2022-03-22 11:30:00,105.73,105.93,105.62,105.68,7696.0,98.9531,99.1403,98.8502,98.9063,7696.0
2022-03-22 12:00:00,105.68,105.93,105.68,105.75,4069.0,98.9063,99.1403,98.9063,98.9719,4069.0
2022-03-22 12:30:00,105.74,106.11,105.72,106.1,8970.0,98.9625,99.3088,98.9438,99.2994,8970.0
2022-03-22 13:00:00,106.16,106.55,106.16,106.48,7543.0,99.3556,99.7206,99.3556,99.6551,7543.0
2022-03-22 13:30:00,106.49,106.49,106.04,106.16,3423.0,99.6644,99.6644,99.2433,99.3556,3423.0
2022-03-22 14:00:00,106.17,106.37,105.84,105.93,10774.0,99.3649,99.5521,99.0561,99.1403,10774.0
2022-03-22 14:30:00,105.94,106.3,105.64,106.22,27093.0,99.1497,99.4866,98.8689,99.4117,27093.0
2022-03-22 15:00:00,106.17,106.36,106.0,106.2,24708.0,99.3649,99.5428,99.2058,99.393,24708.0
2022-03-22 15:30:00,106.15,106.72,106.07,106.57,47772.0,99.3462,99.8797,99.2714,99.7393,47772.0
2022-03-23 09:30:00,106.23,106.88,105.86,106.51,11346.0,99.4211,100.0294,99.0748,99.6831,11346.0
2022-03-23 10:00:00,106.55,106.74,106.39,106.46,7142.0,99.7206,99.8984,99.5708,99.6364,7142.0
2022-03-23 10:30:00,106.62,106.64,106.37,106.38,10401.0,99.7861,99.8048,99.5521,99.5615,10401.0
2022-03-23 11:00:00,106.46,106.63,106.21,106.5,11083.0,99.6364,99.7955,99.4024,99.6738,11083.0
2022-03-23 11:30:00,106.6,106.72,106.46,106.65,5074.0,99.7674,99.8797,99.6364,99.8142,5074.0
2022-03-23 12:00:00,106.56,106.73,106.37,106.38,3695.0,99.7299,99.889,99.5521,99.5615,3695.0
2022-03-23 12:30:00,106.39,106.6,106.36,106.57,12842.0,99.5708,99.7674,99.5428,99.7393,12842.0
2022-03-23 13:00:00,106.65,106.69,106.46,106.47,8215.0,99.8142,99.8516,99.6364,99.6457,8215.0
2022-03-23 13:30:00,106.61,106.61,106.15,106.29,17372.0,99.7767,99.7767,99.3462,99.4772,17372.0
2022-03-23 14:00:00,106.33,106.61,106.33,106.61,13885.0,99.5147,99.7767,99.5147,99.7767,13885.0
2022-03-23 14:30:00,106.64,106.66,106.43,106.49,9883.0,99.8048,99.8235,99.6083,99.6644,9883.0
2022-03-23 15:00:00,106.49,106.65,106.47,106.54,10199.0,99.6644,99.8142,99.6457,99.7112,10199.0
2022-03-23 15:30:00,106.54,106.64,106.3,106.52,97529.0,99.7112,99.8048,99.4866,99.6925,97529.0
2022-03-24 09:30:00,107.26,107.51,106.57,107.51,82163.0,100.3851,100.6191,99.7393,100.6191,82163.0
2022-03-24 10:00:00,107.39,108.04,107.37,107.83,7124.0,100.5067,101.1151,100.488,100.9185,7124.0
2022-03-24 10:30:00,107.85,108.31,107.85,108.2,6171.0,100.9373,101.3678,100.9373,101.2648,6171.0
2022-03-24 11:00:00,108.24,108.54,108.13,108.28,6506.0,101.3023,101.583,101.1993,101.3397,6506.0
2022-03-24 11:30:00,108.22,108.5,108.13,108.3,3710.0,101.2835,101.5456,101.1993,101.3584,3710.0
2022-03-24 12:00:00,108.25,108.43,108.11,108.36,4694.0,101.3116,101.4801,101.1806,101.4146,4694.0
2022-03-24 12:30:00,108.35,108.6,108.15,108.38,6509.0,101.4052,101.6392,101.218,101.4333,6509.0
2022-03-24 13:00:00,108.5,108.74,108.29,108.5,15031.0,101.5456,101.7702,101.3491,101.5456,15031.0
2022-03-24 13:30:00,108.57,108.57,108.37,108.54,9454.0,101.6111,101.6111,101.4239,101.583,9454.0
2022-03-24 14:00:00,108.54,108.62,108.44,108.44,4856.0,101.583,101.6579,101.4894,101.4894,4856.0
2022-03-24 14:30:00,108.49,108.57,108.42,108.5,10298.0,101.5362,101.6111,101.4707,101.5456,10298.0
2022-03-24 15:00:00,108.48,108.94,108.47,108.88,14396.0,101.5269,101.9574,101.5175,101.9012,14396.0
2022-03-24 15:30:00,108.9,109.65,108.82,109.63,97650.0,101.92,102.6219,101.8451,102.6032,97650.0
2022-03-25 09:30:00,109.66,110.1,109.28,110.06,35134.0,102.6312,103.043,102.2756,103.0056,35134.0
2022-03-25 10:00:00,110.32,110.88,110.16,110.78,19251.0,103.2489,103.773,103.0992,103.6795,19251.0
2022-03-25 10:30:00,110.77,111.03,110.59,110.91,7098.0,103.6701,103.9134,103.5016,103.8011,7098.0
2022-03-25 11:00:00,110.83,111.05,109.74,109.75,6131.0,103.7263,103.9322,102.7061,102.7155,6131.0
2022-03-25 11:30:00,109.88,110.43,109.87,110.39,8117.0,102.8371,103.3519,102.8278,103.3145,8117.0
2022-03-25 12:00:00,110.31,110.57,110.25,110.35,6607.0,103.2396,103.4829,103.1834,103.277,6607.0
2022-03-25 12:30:00,110.42,110.53,110.24,110.45,7366.0,103.3425,103.4455,103.1741,103.3706,7366.0
2022-03-25 13:00:00,110.41,110.61,110.27,110.39,4768.0,103.3332,103.5204,103.2021,103.3145,4768.0
2022-03-25 13:30:00,110.47,110.54,110.36,110.52,3867.0,103.3893,103.4548,103.2864,103.4361,3867.0
2022-03-25 14:00:00,110.48,110.74,110.47,110.62,8893.0,103.3987,103.642,103.3893,103.5297,8893.0
2022-03-25 14:30:00,110.64,110.78,110.38,110.53,4221.0,103.5484,103.6795,103.3051,103.4455,4221.0
2022-03-25 15:00:00,110.49,110.57,110.28,110.37,13278.0,103.408,103.4829,103.2115,103.2957,13278.0
2022-03-25 15:30:00,110.41,110.97,110.34,110.91,59681.0,103.3332,103.8573,103.2677,103.8011,59681.0
2022-03-28 09:30:00,110.6,111.41,109.3,109.91,19572.0,103.511,104.2691,102.2943,102.8652,19572.0
2022-03-28 10:00:00,109.95,110.39,109.71,110.12,18063.0,102.9027,103.3145,102.678,103.0618,18063.0
2022-03-28 10:30:00,110.26,110.49,109.85,109.88,7474.0,103.1928,103.408,102.8091,102.8371,7474.0
2022-03-28 11:00:00,109.9,110.12,109.82,110.12,4918.0,102.8559,103.0618,102.781,103.0618,4918.0
2022-03-28 11:30:00,110.14,110.16,109.67,109.67,13992.0,103.0805,103.0992,102.6406,102.6406,13992.0
2022-03-28 12:00:00,109.65,110.3,109.54,110.23,52788.0,102.6219,103.2302,102.5189,103.1647,52788.0
2022-03-28 12:30:00,110.28,110.83,110.22,110.77,6506.0,103.2115,103.7263,103.1554,103.6701,6506.0
2022-03-28 13:00:00,110.85,110.93,110.68,110.68,4418.0,103.745,103.8198,103.5859,103.5859,4418.0
2022-03-28 13:30:00,110.69,110.86,110.62,110.78,7789.0,103.5952,103.7543,103.5297,103.6795,7789.0
2022-03-28 14:00:00,110.77,110.93,110.64,110.79,11891.0,103.6701,103.8198,103.5484,103.6888,11891.0
2022-03-28 14:30:00,110.84,111.28,110.84,111.28,4750.0,103.7356,104.1474,103.7356,104.1474,4750.0
2022-03-28 15:00:00,111.15,111.4,111.1,111.31,5244.0,104.0257,104.2597,103.9789,104.1755,5244.0
2022-03-28 15:30:00,111.29,111.58,111.2,111.53,58722.0,104.1568,104.4282,104.0725,104.3814,58722.0
2022-03-29 09:30:00,112.94,113.09,112.25,112.61,12296.0,105.701,105.8414,105.0552,105.3922,12296.0
2022-03-29 10:00:00,112.5,112.75,112.3,112.75,18481.0,105.2892,105.5232,105.102,105.5232,18481.0
2022-03-29 10:30:00,112.9,113.19,112.68,113.16,5145.0,105.6636,105.935,105.4577,105.9069,5145.0
2022-03-29 11:00:00,113.13,113.13,112.7,112.76,33582.0,105.8788,105.8788,105.4764,105.5325,33582.0
2022-03-29 11:30:00,112.75,112.96,112.69,112.93,7693.0,105.5232,105.7197,105.467,105.6917,7693.0
2022-03-29 12:00:00,112.93,112.93,112.63,112.75,20935.0,105.6917,105.6917,105.4109,105.5232,20935.0
2022-03-29 12:30:00,112.77,112.88,112.56,112.61,69520.0,105.5419,105.6449,105.3454,105.3922,69520.0
2022-03-29 13:00:00,112.63,112.82,112.48,112.72,9428.0,105.4109,105.5887,105.2705,105.4951,9428.0
2022-03-29 13:30:00,112.71,112.83,112.69,112.7,5432.0,105.4858,105.5981,105.467,105.4764,5432.0
2022-03-29 14:00:00,112.73,112.85,112.67,112.8,12515.0,105.5045,105.6168,105.4483,105.57,12515.0
2022-03-29 14:30:00,112.84,113.07,112.7,112.85,7278.0,105.6074,105.8227,105.4764,105.6168,7278.0
2022-03-29 15:00:00,112.9,113.28,112.9,113.24,29024.0,105.6636,106.0192,105.6636,105.9818,29024.0
2022-03-29 15:30:00,113.26,113.28,112.44,112.62,97691.0,106.0005,106.0192,105.2331,105.4015,97691.0
2022-03-30 09:30:00,112.32,112.49,111.71,112.39,10017.0,105.1208,105.2799,104.5498,105.1863,10017.0
2022-03-30 10:00:00,112.58,112.58,111.94,112.16,17517.0,105.3641,105.3641,104.7651,104.971,17517.0
2022-03-30 10:30:00,112.15,112.4,112.15,112.28,5549.0,104.9616,105.1956,104.9616,105.0833,5549.0
2022-03-30 11:00:00,112.25,112.44,111.58,111.71,8067.0,105.0552,105.2331,104.4282,104.5498,8067.0
2022-03-30 11:30:00,111.68,111.79,111.49,111.73,6774.0,104.5218,104.6247,104.344,104.5686,6774.0
2022-03-30 12:00:00,111.73,111.82,111.3,111.51,35167.0,104.5686,104.6528,104.1661,104.3627,35167.0
2022-03-30 12:30:00,111.53,111.64,111.26,111.35,2418.0,104.3814,104.4843,104.1287,104.2129,2418.0
2022-03-30 13:00:00,111.28,111.3,110.65,110.74,20441.0,104.1474,104.1661,103.5578,103.642,20441.0
2022-03-30 13:30:00,110.69,110.93,110.39,110.84,2663.0,103.5952,103.8198,103.3145,103.7356,2663.0
2022-03-30 14:00:00,110.77,110.94,110.75,110.77,7348.0,103.6701,103.8292,103.6514,103.6701,7348.0
2022-03-30 14:30:00,110.83,110.85,110.63,110.72,10599.0,103.7263,103.745,103.5391,103.6233,10599.0
2022-03-30 15:00:00,110.72,110.84,110.46,110.79,18248.0,103.6233,103.7356,103.38,103.6888,18248.0
2022-03-30 15:30:00,110.83,110.93,110.45,110.9,37682.0,103.7263,103.8198,103.3706,103.7918,37682.0
2022-03-31 09:30:00,110.78,111.33,110.13,110.76,14477.0,103.6795,104.1942,103.0711,103.6607,14477.0
2022-03-31 10:00:00,110.69,110.69,109.87,110.16,14261.0,103.5952,103.5952,102.8278,103.0992,14261.0
2022-03-31 10:30:00,110.09,110.34,109.9,110.26,9729.0,103.0337,103.2677,102.8559,103.1928,9729.0
2022-03-31 11:00:00,110.23,110.3,109.88,110.0,11490.0,103.1647,103.2302,102.8371,102.9495,11490.0
2022-03-31 11:30:00,109.89,109.9,109.56,109.88,11877.0,102.8465,102.8559,102.5377,102.8371,11877.0
2022-03-31 12:00:00,109.95,110.36,109.71,109.84,16000.0,102.9027,103.2864,102.678,102.7997,16000.0
2022-03-31 12:30:00,109.91,110.38,109.9,110.09,11121.0,102.8652,103.3051,102.8559,103.0337,11121.0
2022-03-31 13:00:00,110.14,110.2,109.85,110.05,8506.0,103.0805,103.1366,102.8091,102.9962,8506.0
2022-03-31 13:30:00,110.01,110.44,109.9,110.37,14254.0,102.9588,103.3613,102.8559,103.2957,14254.0
2022-03-31 14:00:00,110.35,110.58,109.97,110.09,15047.0,103.277,103.4923,102.9214,103.0337,15047.0
2022-03-31 14:30:00,110.1,110.41,109.86,110.34,9304.0,103.043,103.3332,102.8184,103.2677,9304.0
2022-03-31 15:00:00,110.4,110.46,110.2,110.21,11393.0,103.3238,103.38,103.1366,103.146,11393.0
2022-03-31 15:30:00,110.24,110.24,109.39,109.48,79977.0,103.1741,103.1741,102.3786,102.4628,79977.0
2022-04-01 09:30:00,110.02,111.48,110.02,111.48,11742.0,102.9682,104.3346,102.9682,104.3346,11742.0
2022-04-01 10:00:00,111.65,111.83,110.46,110.46,14328.0,104.4937,104.6622,103.38,103.38,14328.0
2022-04-01 10:30:00,110.4,110.56,110.11,110.4,13259.0,103.3238,103.4736,103.0524,103.3238,13259.0
2022-04-01 11:00:00,110.48,110.77,110.31,110.66,10452.0,103.3987,103.6701,103.2396,103.5672,10452.0
2022-04-01 11:30:00,110.64,111.13,110.57,110.96,7607.0,103.5484,104.007,103.4829,103.8479,7607.0
2022-04-01 12:00:00,110.9,110.9,110.34,110.68,5699.0,103.7918,103.7918,103.2677,103.5859,5699.0
2022-04-01 12:30:00,110.62,110.72,110.38,110.52,9647.0,103.5297,103.6233,103.3051,103.4361,9647.0
2022-04-01 13:00:00,110.55,110.57,110.22,110.45,7898.0,103.4642,103.4829,103.1554,103.3706,7898.0
2022-04-01 13:30:00,110.5,111.0,110.48,110.89,8173.0,103.4174,103.8854,103.3987,103.7824,8173.0
2022-04-01 14:00:00,110.89,111.58,110.89,111.58,8134.0,103.7824,104.4282,103.7824,104.4282,8134.0
2022-04-01 14:30:00,111.59,111.63,111.15,111.28,10459.0,104.4375,104.475,104.0257,104.1474,10459.0
2022-04-01 15:00:00,111.39,111.56,111.11,111.14,12595.0,104.2504,104.4095,103.9883,104.0164,12595.0
2022-04-01 15:30:00,111.18,111.63,110.97,111.56,52820.0,104.0538,104.475,103.8573,104.4095,52820.0
2022-04-04 09:30:00,110.81,110.99,108.24,109.47,21115.0,103.7075,103.876,101.3023,102.4534,21115.0
2022-04-04 10:00:00,109.35,110.23,109.19,110.0,7146.0,102.3411,103.1647,102.1914,102.9495,7146.0
2022-04-04 10:30:00,109.84,110.02,109.3,109.34,9613.0,102.7997,102.9682,102.2943,102.3318,9613.0
2022-04-04 11:00:00,109.34,109.46,108.42,108.42,6851.0,102.3318,102.4441,101.4707,101.4707,6851.0
2022-04-04 11:30:00,108.45,108.81,108.26,108.81,5748.0,101.4988,101.8357,101.321,101.8357,5748.0
2022-04-04 12:00:00,108.7,108.96,108.47,108.87,6211.0,101.7328,101.9761,101.5175,101.8919,6211.0
2022-04-04 12:30:00,108.88,108.88,108.55,108.76,5629.0,101.9012,101.9012,101.5924,101.7889,5629.0
2022-04-04 13:00:00,108.72,108.95,108.67,108.84,6937.0,101.7515,101.9668,101.7047,101.8638,6937.0
2022-04-04 13:30:00,108.83,109.06,108.82,109.0,5967.0,101.8544,102.0697,101.8451,102.0135,5967.0
2022-04-04 14:00:00,109.07,109.49,108.99,109.42,7030.0,102.0791,102.4721,102.0042,102.4066,7030.0
2022-04-04 14:30:00,109.45,109.69,109.33,109.52,6528.0,102.4347,102.6593,102.3224,102.5002,6528.0
2022-04-04 15:00:00,109.53,109.64,109.41,109.41,8817.0,102.5096,102.6125,102.3973,102.3973,8817.0
2022-04-04 15:30:00,109.28,109.28,108.69,108.83,49219.0,102.2756,102.2756,101.7234,101.8544,49219.0
2022-04-05 09:30:00,109.37,109.5,108.93,109.23,11235.0,102.3598,102.4815,101.948,102.2288,11235.0
2022-04-05 10:00:00,109.62,109.62,108.47,108.48,7234.0,102.5938,102.5938,101.5175,101.5269,7234.0
2022-04-05 10:30:00,108.42,108.93,108.25,108.57,11832.0,101.4707,101.948,101.3116,101.6111,11832.0
2022-04-05 11:00:00,108.59,109.28,108.46,109.22,9721.0,101.6298,102.2756,101.5082,102.2194,9721.0
2022-04-05 11:30:00,109.3,110.11,109.3,109.94,11660.0,102.2943,103.0524,102.2943,102.8933,11660.0
2022-04-05 12:00:00,109.95,110.2,109.69,110.13,10975.0,102.9027,103.1366,102.6593,103.0711,10975.0
2022-04-05 12:30:00,110.06,110.14,109.68,109.83,3376.0,103.0056,103.0805,102.65,102.7904,3376.0
2022-04-05 13:00:00,109.76,110.16,109.73,110.13,8203.0,102.7248,103.0992,102.6968,103.0711,8203.0
2022-04-05 13:30:00,110.14,110.43,109.8,110.21,11561.0,103.0805,103.3519,102.7623,103.146,11561.0
2022-04-05 14:00:00,110.27,110.32,109.49,109.52,6253.0,103.2021,103.2489,102.4721,102.5002,6253.0
2022-04-05 14:30:00,109.53,110.42,109.43,110.38,15972.0,102.5096,103.3425,102.416,103.3051,15972.0
2022-04-05 15:00:00,110.38,110.38,109.26,109.36,10486.0,103.3051,103.3051,102.2569,102.3505,10486.0
2022-04-05 15:30:00,109.37,109.38,108.66,109.07,60046.0,102.3598,102.3692,101.6953,102.0791,60046.0
2022-04-06 09:30:00,108.07,108.91,108.07,108.56,6058.0,101.1432,101.9293,101.1432,101.6018,6058.0
2022-04-06 10:00:00,108.44,109.23,108.02,109.1,5446.0,101.4894,102.2288,101.0964,102.1071,5446.0
2022-04-06 10:30:00,109.17,109.87,109.17,109.35,7443.0,102.1727,102.8278,102.1727,102.3411,7443.0
2022-04-06 11:00:00,109.39,109.78,109.35,109.75,7102.0,102.3786,102.7436,102.3411,102.7155,7102.0
2022-04-06 11:30:00,109.76,109.87,109.4,109.57,4705.0,102.7248,102.8278,102.3879,102.547,4705.0
2022-04-06 12:00:00,109.56,109.93,109.56,109.84,8237.0,102.5377,102.8839,102.5377,102.7997,8237.0
2022-04-06 12:30:00,109.76,110.08,109.67,109.77,7913.0,102.7248,103.0243,102.6406,102.7342,7913.0
2022-04-06 13:00:00,109.86,110.05,109.73,109.93,6614.0,102.8184,102.9962,102.6968,102.8839,6614.0
2022-04-06 13:30:00,109.9,110.25,109.9,109.99,6989.0,102.8559,103.1834,102.8559,102.9401,6989.0
2022-04-06 14:00:00,109.94,110.28,109.0,109.1,14334.0,102.8933,103.2115,102.0135,102.1071,14334.0
2022-04-06 14:30:00,109.15,109.89,109.03,109.8,22212.0,102.1539,102.8465,102.0416,102.7623,22212.0
2022-04-06 15:00:00,109.89,109.96,109.15,109.22,14940.0,102.8465,102.912,102.1539,102.2194,14940.0
2022-04-06 15:30:00,109.09,109.35,108.77,108.85,36874.0,102.0978,102.3411,101.7983,101.8732,36874.0
2022-04-07 09:30:00,108.67,108.67,107.8,108.1,16651.0,101.7047,101.7047,100.8905,101.1712,16651.0
2022-04-07 10:00:00,108.09,108.22,107.12,107.13,10329.0,101.1619,101.2835,100.254,100.2634,10329.0
2022-04-07 10:30:00,107.16,107.53,107.05,107.31,7328.0,100.2915,100.6378,100.1885,100.4319,7328.0
2022-04-07 11:00:00,107.4,107.53,107.18,107.22,4947.0,100.5161,100.6378,100.3102,100.3476,4947.0
2022-04-07 11:30:00,107.25,107.57,107.19,107.52,4585.0,100.3757,100.6752,100.3196,100.6284,4585.0
2022-04-07 12:00:00,107.43,107.46,106.88,106.97,10427.0,100.5442,100.5723,100.0294,100.1137,10427.0
2022-04-07 12:30:00,107.03,107.03,106.69,106.84,4155.0,100.1698,100.1698,99.8516,99.992,4155.0
2022-04-07 13:00:00,106.95,107.61,106.9,107.61,2955.0,100.0949,100.7126,100.0482,100.7126,2955.0
2022-04-07 13:30:00,107.59,107.71,107.36,107.71,4243.0,100.6939,100.8062,100.4787,100.8062,4243.0
2022-04-07 14:00:00,107.81,107.97,107.67,107.89,4956.0,100.8998,101.0496,100.7688,100.9747,4956.0
2022-04-07 14:30:00,107.8,108.44,107.68,108.44,4866.0,100.8905,101.4894,100.7782,101.4894,4866.0
2022-04-07 15:00:00,108.43,108.72,108.3,108.51,7007.0,101.4801,101.7515,101.3584,101.555,7007.0
2022-04-07 15:30:00,108.49,108.71,107.97,108.1,57285.0,101.5362,101.7421,101.0496,101.1712,57285.0
2022-04-08 09:30:00,108.78,108.78,107.85,107.97,3642.0,101.8077,101.8077,100.9373,101.0496,3642.0
2022-04-08 10:00:00,108.29,108.65,108.21,108.65,2702.0,101.3491,101.686,101.2742,101.686,2702.0
2022-04-08 10:30:00,108.77,109.95,108.77,109.94,6929.0,101.7983,102.9027,101.7983,102.8933,6929.0
2022-04-08 11:00:00,110.01,110.18,109.67,109.8,6454.0,102.9588,103.1179,102.6406,102.7623,6454.0
2022-04-08 11:30:00,109.82,110.03,109.77,110.03,3031.0,102.781,102.9775,102.7342,102.9775,3031.0
2022-04-08 12:00:00,109.75,109.92,109.69,109.74,7147.0,102.7155,102.8746,102.6593,102.7061,7147.0
2022-04-08 12:30:00,109.67,109.7,109.43,109.66,8943.0,102.6406,102.6687,102.416,102.6312,8943.0
2022-04-08 13:00:00,109.69,109.89,109.59,109.59,5691.0,102.6593,102.8465,102.5657,102.5657,5691.0
2022-04-08 13:30:00,109.56,109.65,109.44,109.62,7393.0,102.5377,102.6219,102.4253,102.5938,7393.0
2022-04-08 14:00:00,109.58,109.68,109.23,109.54,8382.0,102.5564,102.65,102.2288,102.5189,8382.0
2022-04-08 14:30:00,109.51,109.77,109.44,109.68,5539.0,102.4909,102.7342,102.4253,102.65,5539.0
2022-04-08 15:00:00,109.62,109.84,109.52,109.84,8575.0,102.5938,102.7997,102.5002,102.7997,8575.0
2022-04-08 15:30:00,109.82,109.84,109.07,109.25,31833.0,102.781,102.7997,102.0791,102.2475,31833.0
2022-04-11 09:30:00,109.56,111.56,109.56,111.56,12545.0,102.5377,104.4095,102.5377,104.4095,12545.0
2022-04-11 10:00:00,111.58,112.16,111.28,112.04,5933.0,104.4282,104.971,104.1474,104.8587,5933.0
2022-04-11 10:30:00,111.78,111.9,111.26,111.44,4659.0,104.6154,104.7277,104.1287,104.2972,4659.0
2022-04-11 11:00:00,111.5,111.53,110.64,110.64,11549.0,104.3533,104.3814,103.5484,103.5484,11549.0
2022-04-11 11:30:00,110.97,110.98,110.56,110.62,6392.0,103.8573,103.8666,103.4736,103.5297,6392.0
2022-04-11 12:00:00,110.61,111.28,110.5,111.11,17644.0,103.5204,104.1474,103.4174,103.9883,17644.0
2022-04-11 12:30:00,110.98,111.02,110.52,110.69,13553.0,103.8666,103.9041,103.4361,103.5952,13553.0
2022-04-11 13:00:00,110.74,111.09,110.74,111.0,10628.0,103.642,103.9696,103.642,103.8854,10628.0
2022-04-11 13:30:00,111.06,111.16,110.94,111.16,8473.0,103.9415,104.0351,103.8292,104.0351,8473.0
2022-04-11 14:00:00,111.19,111.53,110.79,111.39,26601.0,104.0632,104.3814,103.6888,104.2504,26601.0
2022-04-11 14:30:00,111.37,111.6,111.33,111.6,14449.0,104.2316,104.4469,104.1942,104.4469,14449.0
2022-04-11 15:00:00,111.64,111.87,111.25,111.27,17659.0,104.4843,104.6996,104.1193,104.1381,17659.0
2022-04-11 15:30:00,111.24,111.43,110.87,111.13,38391.0,104.11,104.2878,103.7637,104.007,38391.0
2022-04-12 09:30:00,111.36,112.6,110.47,112.58,7220.0,104.2223,105.3828,103.3893,105.3641,7220.0
2022-04-12 10:00:00,112.56,112.95,111.82,111.99,14662.0,105.3454,105.7104,104.6528,104.8119,14662.0
2022-04-12 10:30:00,111.95,112.34,111.83,112.34,6301.0,104.7745,105.1395,104.6622,105.1395,6301.0
2022-04-12 11:00:00,112.37,112.62,112.02,112.28,16944.0,105.1675,105.4015,104.84,105.0833,16944.0
2022-04-12 11:30:00,112.23,112.33,111.84,111.9,10529.0,105.0365,105.1301,104.6715,104.7277,10529.0
2022-04-12 12:00:00,111.89,112.07,111.65,111.98,17820.0,104.7183,104.8868,104.4937,104.8025,17820.0
2022-04-12 12:30:00,111.95,112.14,111.19,111.42,12586.0,104.7745,104.9523,104.0632,104.2784,12586.0
2022-04-12 13:00:00,111.47,111.59,111.33,111.44,8230.0,104.3252,104.4375,104.1942,104.2972,8230.0
2022-04-12 13:30:00,111.36,111.49,110.45,110.46,8267.0,104.2223,104.344,103.3706,103.38,8267.0
2022-04-12 14:00:00,110.39,110.64,109.94,109.95,6465.0,103.3145,103.5484,102.8933,102.9027,6465.0
2022-04-12 14:30:00,109.91,110.27,109.79,110.06,6128.0,102.8652,103.2021,102.7529,103.0056,6128.0
2022-04-12 15:00:00,110.03,110.1,109.08,109.14,6223.0,102.9775,103.043,102.0884,102.1446,6223.0
2022-04-12 15:30:00,109.21,109.7,109.19,109.59,28093.0,102.2101,102.6687,102.1914,102.5657,28093.0
2022-04-13 09:30:00,108.98,109.89,108.98,109.64,3951.0,101.9948,102.8465,101.9948,102.6125,3951.0
2022-04-13 10:00:00,109.29,109.47,109.01,109.02,2113.0,102.285,102.4534,102.0229,102.0323,2113.0
2022-04-13 10:30:00,108.71,109.09,108.41,108.91,1814.0,101.7421,102.0978,101.4614,101.9293,1814.0
2022-04-13 11:00:00,108.99,110.06,108.99,109.95,4273.0,102.0042,103.0056,102.0042,102.9027,4273.0
2022-04-13 11:30:00,110.0,110.0,109.71,109.76,2665.0,102.9495,102.9495,102.678,102.7248,2665.0
2022-04-13 12:00:00,109.75,110.32,109.75,110.21,6643.0,102.7155,103.2489,102.7155,103.146,6643.0
2022-04-13 12:30:00,110.16,110.33,110.06,110.18,2804.0,103.0992,103.2583,103.0056,103.1179,2804.0
2022-04-13 13:00:00,110.18,110.47,110.16,110.41,6179.0,103.1179,103.3893,103.0992,103.3332,6179.0
2022-04-13 13:30:00,110.34,110.99,110.18,110.92,13338.0,103.2677,103.876,103.1179,103.8105,13338.0
2022-04-13 14:00:00,110.83,110.95,110.76,110.93,6582.0,103.7263,103.8386,103.6607,103.8198,6582.0
2022-04-13 14:30:00,110.95,111.49,110.95,111.24,10251.0,103.8386,104.344,103.8386,104.11,10251.0
2022-04-13 15:00:00,111.3,111.62,111.26,111.62,8063.0,104.1661,104.4656,104.1287,104.4656,8063.0
2022-04-13 15:30:00,111.64,111.79,111.49,111.68,38605.0,104.4843,104.6247,104.344,104.5218,38605.0
2022-04-14 09:30:00,111.68,112.72,111.58,112.39,10757.0,104.5218,105.4951,104.4282,105.1863,10757.0
2022-04-14 10:00:00,112.54,112.97,112.24,112.38,13173.0,105.3267,105.7291,105.0459,105.1769,13173.0
2022-04-14 10:30:00,112.3,112.4,111.8,111.86,6560.0,105.102,105.1956,104.6341,104.6902,6560.0
2022-04-14 11:00:00,111.87,112.31,111.82,112.16,5495.0,104.6996,105.1114,104.6528,104.971,5495.0
2022-04-14 11:30:00,112.11,112.29,111.67,111.76,6608.0,104.9242,105.0927,104.5124,104.5966,6608.0
2022-04-14 12:00:00,111.69,111.96,111.52,111.87,6529.0,104.5311,104.7838,104.372,104.6996,6529.0
2022-04-14 12:30:00,111.9,112.29,111.84,112.26,2891.0,104.7277,105.0927,104.6715,105.0646,2891.0
2022-04-14 13:00:00,112.31,112.56,112.24,112.44,2957.0,105.1114,105.3454,105.0459,105.2331,2957.0
2022-04-14 13:30:00,112.47,112.91,112.43,112.9,5867.0,105.2611,105.6729,105.2237,105.6636,5867.0
2022-04-14 14:00:00,112.91,113.39,112.73,112.94,9683.0,105.6729,106.1222,105.5045,105.701,9683.0
2022-04-14 14:30:00,112.93,112.95,112.37,112.37,8155.0,105.6917,105.7104,105.1675,105.1675,8155.0
2022-04-14 15:00:00,112.41,112.59,112.23,112.51,4087.0,105.205,105.3734,105.0365,105.2986,4087.0
2022-04-14 15:30:00,112.48,112.73,112.37,112.67,37170.0,105.2705,105.5045,105.1675,105.4483,37170.0
2022-04-18 09:30:00,112.15,114.05,112.03,113.21,14012.0,104.9616,106.7399,104.8493,105.9537,14012.0
2022-04-18 10:00:00,113.36,113.36,112.71,112.8,2354.0,106.0941,106.0941,105.4858,105.57,2354.0
2022-04-18 10:30:00,113.05,113.69,113.05,113.52,3808.0,105.804,106.4029,105.804,106.2438,3808.0
2022-04-18 11:00:00,113.46,113.53,113.09,113.17,2604.0,106.1877,106.2532,105.8414,105.9163,2604.0
2022-04-18 11:30:00,113.18,113.31,112.77,112.96,9434.0,105.9256,106.0473,105.5419,105.7197,9434.0
2022-04-18 12:00:00,113.01,113.67,112.96,113.65,14720.0,105.7665,106.3842,105.7197,106.3655,14720.0
2022-04-18 12:30:00,113.68,114.0,113.52,113.94,7349.0,106.3936,106.6931,106.2438,106.6369,7349.0
2022-04-18 13:00:00,113.9,114.48,113.9,114.28,12521.0,106.5995,107.1423,106.5995,106.9551,12521.0
2022-04-18 13:30:00,114.36,114.93,114.35,114.85,18246.0,107.03,107.5635,107.0206,107.4886,18246.0
2022-04-18 14:00:00,114.86,114.95,114.54,114.83,23682.0,107.4979,107.5822,107.1985,107.4699,23682.0
2022-04-18 14:30:00,114.91,115.34,114.85,114.98,15720.0,107.5447,107.9472,107.4886,107.6103,15720.0
2022-04-18 15:00:00,114.89,115.03,114.44,114.62,10692.0,107.526,107.6571,107.1049,107.2733,10692.0
2022-04-18 15:30:00,114.54,115.06,114.41,115.02,61895.0,107.1985,107.6851,107.0768,107.6477,61895.0
2022-04-19 09:30:00,115.49,116.06,115.11,116.06,5457.0,108.0876,108.621,107.7319,108.621,5457.0
2022-04-19 10:00:00,115.94,116.16,115.63,115.8,5367.0,108.5087,108.7146,108.2186,108.3777,5367.0
2022-04-19 10:30:00,115.86,116.37,115.62,115.63,9867.0,108.4339,108.9112,108.2092,108.2186,9867.0
2022-04-19 11:00:00,115.62,116.23,115.52,115.97,9052.0,108.2092,108.7801,108.1156,108.5368,9052.0
2022-04-19 11:30:00,115.93,116.27,115.76,115.92,7631.0,108.4994,108.8176,108.3403,108.49,7631.0
2022-04-19 12:00:00,115.99,116.05,115.71,115.84,10873.0,108.5555,108.6117,108.2935,108.4151,10873.0
2022-04-19 12:30:00,115.98,116.02,115.84,115.96,4271.0,108.5462,108.5836,108.4151,108.5274,4271.0
2022-04-19 13:00:00,115.9,116.17,115.85,115.95,8857.0,108.4713,108.724,108.4245,108.5181,8857.0
2022-04-19 13:30:00,115.95,116.29,115.95,116.17,4028.0,108.5181,108.8363,108.5181,108.724,4028.0
2022-04-19 14:00:00,116.22,116.24,115.86,116.07,7365.0,108.7708,108.7895,108.4339,108.6304,7365.0
2022-04-19 14:30:00,116.14,116.46,116.14,116.18,4821.0,108.6959,108.9954,108.6959,108.7333,4821.0
2022-04-19 15:00:00,116.2,116.59,116.12,116.47,8940.0,108.7521,109.1171,108.6772,109.0048,8940.0
2022-04-19 15:30:00,116.46,117.24,116.44,117.2,86353.0,108.9954,109.7254,108.9767,109.688,86353.0
2022-04-20 09:30:00,118.04,118.71,118.03,118.6,9102.0,110.4741,111.1012,110.4648,110.9982,9102.0
2022-04-20 10:00:00,118.6,118.64,118.11,118.59,11021.0,110.9982,111.0357,110.5396,110.9889,11021.0
2022-04-20 10:30:00,118.73,119.28,118.62,119.21,14565.0,111.1199,111.6346,111.0169,111.5691,14565.0
2022-04-20 11:00:00,119.21,119.21,118.75,119.14,12711.0,111.5691,111.5691,111.1386,111.5036,12711.0
2022-04-20 11:30:00,119.19,119.7,119.19,119.7,8041.0,111.5504,112.0277,111.5504,112.0277,8041.0
2022-04-20 12:00:00,119.71,119.71,119.32,119.5,16824.0,112.0371,112.0371,111.6721,111.8405,16824.0
2022-04-20 12:30:00,119.49,119.92,119.47,119.87,11984.0,111.8312,112.2336,111.8125,112.1868,11984.0
2022-04-20 13:00:00,119.89,119.94,119.38,119.41,11534.0,112.2055,112.2523,111.7282,111.7563,11534.0
2022-04-20 13:30:00,119.42,119.96,119.42,119.96,12958.0,111.7657,112.2711,111.7657,112.2711,12958.0
2022-04-20 14:00:00,119.96,120.13,119.77,120.04,23779.0,112.2711,112.4302,112.0932,112.3459,23779.0
2022-04-20 14:30:00,120.03,120.15,119.72,119.73,36537.0,112.3366,112.4489,112.0464,112.0558,36537.0
2022-04-20 15:00:00,119.81,120.27,119.81,120.22,17420.0,112.1307,112.5612,112.1307,112.5144,17420.0
2022-04-20 15:30:00,120.19,120.25,118.99,119.02,69399.0,112.4863,112.5425,111.3632,111.3913,69399.0
2022-04-21 09:30:00,120.0,120.1,118.46,118.73,10582.0,112.3085,112.4021,110.8672,111.1199,10582.0
2022-04-21 10:00:00,118.51,119.11,118.26,118.78,13723.0,110.914,111.4755,110.68,111.1667,13723.0
2022-04-21 10:30:00,119.0,119.0,118.44,118.88,11502.0,111.3726,111.3726,110.8485,111.2603,11502.0
2022-04-21 11:00:00,118.82,119.04,118.24,118.57,6874.0,111.2041,111.41,110.6613,110.9702,6874.0
2022-04-21 11:30:00,118.6,118.93,118.5,118.73,8094.0,110.9982,111.3071,110.9046,111.1199,8094.0
2022-04-21 12:00:00,118.65,118.72,117.93,117.93,7401.0,111.045,111.1105,110.3712,110.3712,7401.0
2022-04-21 12:30:00,117.94,118.14,117.74,117.75,8177.0,110.3805,110.5677,110.1934,110.2027,8177.0
2022-04-21 13:00:00,117.78,117.81,117.28,117.77,18365.0,110.2308,110.2589,109.7628,110.2214,18365.0
2022-04-21 13:30:00,117.94,118.2,117.71,117.81,12378.0,110.3805,110.6239,110.1653,110.2589,12378.0
2022-04-21 14:00:00,117.7,117.98,117.42,117.73,17153.0,110.1559,110.418,109.8939,110.184,17153.0
2022-04-21 14:30:00,117.74,118.06,116.87,117.07,15087.0,110.1934,110.4928,109.3791,109.5663,15087.0
2022-04-21 15:00:00,117.02,117.08,116.58,116.85,27027.0,109.5195,109.5757,109.1077,109.3604,27027.0
2022-04-21 15:30:00,116.81,116.81,116.07,116.28,46663.0,109.323,109.323,108.6304,108.8269,46663.0
2022-04-22 09:30:00,115.95,115.95,114.92,115.35,7853.0,108.5181,108.5181,107.5541,107.9565,7853.0
2022-04-22 10:00:00,115.45,115.75,115.23,115.38,6831.0,108.0501,108.3309,107.8442,107.9846,6831.0
2022-04-22 10:30:00,115.32,115.36,114.04,114.13,14333.0,107.9285,107.9659,106.7305,106.8147,14333.0
2022-04-22 11:00:00,114.16,114.57,114.03,114.03,18588.0,106.8428,107.2265,106.7211,106.7211,18588.0
2022-04-22 11:30:00,114.09,114.09,112.9,113.08,22737.0,106.7773,106.7773,105.6636,105.832,22737.0
2022-04-22 12:00:00,113.07,113.27,112.75,113.0,29395.0,105.8227,106.0099,105.5232,105.7572,29395.0
2022-04-22 12:30:00,112.93,113.37,112.73,112.73,13216.0,105.6917,106.1035,105.5045,105.5045,13216.0
2022-04-22 13:00:00,112.77,113.83,112.59,113.83,14853.0,105.5419,106.534,105.3734,106.534,14853.0
2022-04-22 13:30:00,113.98,114.06,113.42,113.43,7089.0,106.6744,106.7492,106.1502,106.1596,7089.0
2022-04-22 14:00:00,113.4,114.03,113.28,113.75,9728.0,106.1315,106.7211,106.0192,106.4591,9728.0
2022-04-22 14:30:00,113.74,113.88,113.45,113.65,11582.0,106.4497,106.5808,106.1783,106.3655,11582.0
2022-04-22 15:00:00,113.68,114.15,113.5,114.03,15698.0,106.3936,106.8335,106.2251,106.7211,15698.0
2022-04-22 15:30:00,114.0,114.46,113.12,113.27,72159.0,106.6931,107.1236,105.8695,106.0099,72159.0
2022-04-25 09:30:00,112.28,112.28,109.02,109.05,10182.0,105.0833,105.0833,102.0323,102.0603,10182.0
2022-04-25 10:00:00,109.12,109.69,108.89,109.41,11929.0,102.1259,102.6593,101.9106,102.3973,11929.0
2022-04-25 10:30:00,109.25,109.54,108.68,108.76,35347.0,102.2475,102.5189,101.7141,101.7889,35347.0
2022-04-25 11:00:00,108.75,109.38,108.53,109.15,17197.0,101.7796,102.3692,101.5737,102.1539,17197.0
2022-04-25 11:30:00,109.05,109.44,108.64,108.98,5724.0,102.0603,102.4253,101.6766,101.9948,5724.0
2022-04-25 12:00:00,109.0,110.71,108.93,110.65,11853.0,102.0135,103.6139,101.948,103.5578,11853.0
2022-04-25 12:30:00,110.67,110.84,110.03,110.15,7812.0,103.5765,103.7356,102.9775,103.0898,7812.0
2022-04-25 13:00:00,110.2,110.7,110.0,110.47,8061.0,103.1366,103.6046,102.9495,103.3893,8061.0
2022-04-25 13:30:00,110.54,111.03,110.21,110.52,23895.0,103.4548,103.9134,103.146,103.4361,23895.0
2022-04-25 14:00:00,110.39,111.55,110.39,111.48,13089.0,103.3145,104.4001,103.3145,104.3346,13089.0
2022-04-25 14:30:00,111.75,112.08,111.66,111.93,5770.0,104.5873,104.8961,104.5031,104.7557,5770.0
2022-04-25 15:00:00,111.84,112.44,111.5,112.34,7442.0,104.6715,105.2331,104.3533,105.1395,7442.0
2022-04-25 15:30:00,112.35,112.91,112.2,112.81,28656.0,105.1488,105.6729,105.0084,105.5793,28656.0
2022-04-26 09:30:00,111.11,111.65,110.35,111.46,6695.0,103.9883,104.4937,103.277,104.3159,6695.0
2022-04-26 10:00:00,111.64,112.19,110.78,111.29,13526.0,104.4843,104.9991,103.6795,104.1568,13526.0
2022-04-26 10:30:00,111.11,111.11,110.45,110.69,6733.0,103.9883,103.9883,103.3706,103.5952,6733.0
2022-04-26 11:00:00,110.64,110.64,110.18,110.29,4625.0,103.5484,103.5484,103.1179,103.2209,4625.0
2022-04-26 11:30:00,110.08,110.77,109.93,109.93,14335.0,103.0243,103.6701,102.8839,102.8839,14335.0
2022-04-26 12:00:00,109.9,110.78,109.6,110.78,7694.0,102.8559,103.6795,102.5751,103.6795,7694.0
2022-04-26 12:30:00,110.78,110.99,110.71,110.99,9811.0,103.6795,103.876,103.6139,103.876,9811.0
2022-04-26 13:00:00,110.89,110.94,110.1,110.21,12437.0,103.7824,103.8292,103.043,103.146,12437.0
2022-04-26 13:30:00,110.04,110.49,109.87,110.42,8398.0,102.9869,103.408,102.8278,103.3425,8398.0
2022-04-26 14:00:00,110.44,110.89,110.33,110.85,11495.0,103.3613,103.7824,103.2583,103.745,11495.0
2022-04-26 14:30:00,110.72,110.94,110.11,110.29,9994.0,103.6233,103.8292,103.0524,103.2209,9994.0
2022-04-26 15:00:00,110.32,110.32,109.51,109.63,8026.0,103.2489,103.2489,102.4909,102.6032,8026.0
2022-04-26 15:30:00,109.55,109.55,108.35,108.4,53362.0,102.5283,102.5283,101.4052,101.452,53362.0
2022-04-27 09:30:00,108.2,108.87,107.44,108.87,4119.0,101.2648,101.8919,100.5535,101.8919,4119.0
2022-04-27 10:00:00,109.2,109.29,107.99,108.15,5392.0,102.2007,102.285,101.0683,101.218,5392.0
2022-04-27 10:30:00,107.99,109.11,107.8,109.03,7245.0,101.0683,102.1165,100.8905,102.0416,7245.0
2022-04-27 11:00:00,109.06,109.47,108.76,109.44,9694.0,102.0697,102.4534,101.7889,102.4253,9694.0
2022-04-27 11:30:00,109.39,110.39,109.37,110.25,4834.0,102.3786,103.3145,102.3598,103.1834,4834.0
2022-04-27 12:00:00,110.2,110.96,110.1,110.85,7628.0,103.1366,103.8479,103.043,103.745,7628.0
2022-04-27 12:30:00,110.92,111.0,110.42,110.61,7887.0,103.8105,103.8854,103.3425,103.5204,7887.0
2022-04-27 13:00:00,110.47,110.67,109.57,110.0,35783.0,103.3893,103.5765,102.547,102.9495,35783.0
2022-04-27 13:30:00,109.89,110.53,109.88,110.13,14612.0,102.8465,103.4455,102.8371,103.0711,14612.0
2022-04-27 14:00:00,110.23,110.23,109.41,109.49,7428.0,103.1647,103.1647,102.3973,102.4721,7428.0
2022-04-27 14:30:00,109.52,109.82,109.19,109.23,11515.0,102.5002,102.781,102.1914,102.2288,11515.0
2022-04-27 15:00:00,109.19,109.29,108.69,109.26,11924.0,102.1914,102.285,101.7234,102.2569,11924.0
2022-04-27 15:30:00,109.23,109.44,108.9,108.96,27982.0,102.2288,102.4253,101.92,101.9761,27982.0
2022-04-28 09:30:00,109.5,109.8,108.68,108.68,12500.0,102.4815,102.7623,101.7141,101.7141,12500.0
2022-04-28 10:00:00,108.58,108.58,107.64,108.17,4410.0,101.6205,101.6205,100.7407,101.2367,4410.0
2022-04-28 10:30:00,108.01,108.74,107.69,108.65,7283.0,101.087,101.7702,100.7875,101.686,7283.0
2022-04-28 11:00:00,108.77,108.77,108.29,108.53,7405.0,101.7983,101.7983,101.3491,101.5737,7405.0
2022-04-28 11:30:00,108.51,108.77,108.31,108.73,4297.0,101.555,101.7983,101.3678,101.7609,4297.0
2022-04-28 12:00:00,108.72,109.32,108.72,109.32,4269.0,101.7515,102.313,101.7515,102.313,4269.0
2022-04-28 12:30:00,109.43,110.52,109.32,110.51,14178.0,102.416,103.4361,102.313,103.4268,14178.0
2022-04-28 13:00:00,110.55,110.67,110.35,110.45,16443.0,103.4642,103.5765,103.277,103.3706,16443.0
2022-04-28 13:30:00,110.38,110.6,110.24,110.24,8198.0,103.3051,103.511,103.1741,103.1741,8198.0
2022-04-28 14:00:00,110.28,110.29,110.06,110.24,6571.0,103.2115,103.2209,103.0056,103.1741,6571.0
2022-04-28 14:30:00,110.18,110.57,109.86,110.52,8468.0,103.1179,103.4829,102.8184,103.4361,8468.0
2022-04-28 15:00:00,110.55,110.99,110.49,110.91,12682.0,103.4642,103.876,103.408,103.8011,12682.0
2022-04-28 15:30:00,110.93,110.93,110.57,110.77,62523.0,103.8198,103.8198,103.4829,103.6701,62523.0
2022-04-29 09:30:00,110.76,111.0,109.95,110.43,3840.0,103.6607,103.8854,102.9027,103.3519,3840.0
2022-04-29 10:00:00,110.5,110.8,109.46,109.46,5560.0,103.4174,103.6982,102.4441,102.4441,5560.0
2022-04-29 10:30:00,109.44,109.79,109.37,109.7,7804.0,102.4253,102.7529,102.3598,102.6687,7804.0
2022-04-29 11:00:00,109.83,110.25,109.72,110.1,4014.0,102.7904,103.1834,102.6874,103.043,4014.0
2022-04-29 11:30:00,110.14,110.25,109.98,109.98,3546.0,103.0805,103.1834,102.9307,102.9307,3546.0
2022-04-29 12:00:00,109.93,109.93,109.53,109.58,5331.0,102.8839,102.8839,102.5096,102.5564,5331.0
2022-04-29 12:30:00,109.62,109.8,109.08,109.12,4726.0,102.5938,102.7623,102.0884,102.1259,4726.0
2022-04-29 13:00:00,109.05,109.2,108.95,109.2,1516.0,102.0603,102.2007,101.9668,102.2007,1516.0
2022-04-29 13:30:00,109.4,109.7,109.0,109.0,5155.0,102.3879,102.6687,102.0135,102.0135,5155.0
2022-04-29 14:00:00,109.02,109.21,108.91,109.14,4794.0,102.0323,102.2101,101.9293,102.1446,4794.0
2022-04-29 14:30:00,109.21,109.21,108.43,108.53,4855.0,102.2101,102.2101,101.4801,101.5737,4855.0
2022-04-29 15:00:00,108.49,108.49,107.8,108.1,8783.0,101.5362,101.5362,100.8905,101.1712,8783.0
2022-04-29 15:30:00,108.06,108.07,106.96,107.32,45225.0,101.1338,101.1432,100.1043,100.4412,45225.0
2022-05-02 09:30:00,107.72,107.76,106.19,107.37,16949.0,100.8156,100.853,99.3837,100.488,16949.0
2022-05-02 10:00:00,107.34,107.66,106.99,107.37,10774.0,100.4599,100.7594,100.1324,100.488,10774.0
2022-05-02 10:30:00,107.52,107.87,107.24,107.24,21538.0,100.6284,100.956,100.3664,100.3664,21538.0
2022-05-02 11:00:00,106.95,107.04,106.14,106.14,3848.0,100.0949,100.1792,99.3369,99.3369,3848.0
2022-05-02 11:30:00,106.14,106.7,106.1,106.51,3189.0,99.3369,99.861,99.2994,99.6831,3189.0
2022-05-02 12:00:00,106.65,106.81,106.27,106.55,1431.0,99.8142,99.9639,99.4585,99.7206,1431.0
2022-05-02 12:30:00,106.61,106.72,105.78,105.78,11231.0,99.7767,99.8797,98.9999,98.9999,11231.0
2022-05-02 13:00:00,105.64,105.72,105.41,105.62,5926.0,98.8689,98.9438,98.6537,98.8502,5926.0
2022-05-02 13:30:00,105.6,105.75,105.02,105.04,16119.0,98.8315,98.9719,98.2887,98.3074,16119.0
2022-05-02 14:00:00,105.0,105.34,104.55,104.8,4642.0,98.2699,98.5881,97.8488,98.0828,4642.0
2022-05-02 14:30:00,104.59,104.93,104.46,104.57,4148.0,97.8862,98.2044,97.7645,97.8675,4148.0
2022-05-02 15:00:00,104.72,106.04,104.71,105.79,10000.0,98.0079,99.2433,97.9985,99.0093,10000.0
2022-05-02 15:30:00,105.95,106.44,105.79,106.13,58694.0,99.159,99.6176,99.0093,99.3275,58694.0
2022-05-03 09:30:00,106.68,107.41,106.21,106.81,17255.0,99.8423,100.5255,99.4024,99.9639,17255.0
2022-05-03 10:00:00,106.68,107.46,106.5,107.46,8513.0,99.8423,100.5723,99.6738,100.5723,8513.0
2022-05-03 10:30:00,107.35,107.94,107.34,107.79,10985.0,100.4693,101.0215,100.4599,100.8811,10985.0
2022-05-03 11:00:00,107.71,108.52,107.65,108.4,8312.0,100.8062,101.5643,100.7501,101.452,8312.0
2022-05-03 11:30:00,108.47,108.94,108.45,108.77,13110.0,101.5175,101.9574,101.4988,101.7983,13110.0
2022-05-03 12:00:00,108.75,109.07,108.45,108.7,9556.0,101.7796,102.0791,101.4988,101.7328,9556.0
2022-05-03 12:30:00,108.79,108.8,108.45,108.61,4917.0,101.817,101.8264,101.4988,101.6485,4917.0
2022-05-03 13:00:00,108.74,108.89,108.25,108.8,11592.0,101.7702,101.9106,101.3116,101.8264,11592.0
2022-05-03 13:30:00,108.86,108.99,108.35,108.53,5812.0,101.8825,102.0042,101.4052,101.5737,5812.0
2022-05-03 14:00:00,108.5,108.5,107.27,107.39,10716.0,101.5456,101.5456,100.3944,100.5067,10716.0
2022-05-03 14:30:00,107.38,108.29,107.26,108.28,17649.0,100.4974,101.3491,100.3851,101.3397,17649.0
2022-05-03 15:00:00,108.29,108.3,107.79,107.94,14588.0,101.3491,101.3584,100.8811,101.0215,14588.0
2022-05-03 15:30:00,107.91,108.04,107.15,107.35,72639.0,100.9934,101.1151,100.2821,100.4693,72639.0
2022-05-04 09:30:00,107.42,108.01,106.39,107.8,8276.0,100.5348,101.087,99.5708,100.8905,8276.0
2022-05-04 10:00:00,107.85,107.87,107.14,107.72,12903.0,100.9373,100.956,100.2728,100.8156,12903.0
2022-05-04 10:30:00,107.64,108.17,107.64,108.17,6861.0,100.7407,101.2367,100.7407,101.2367,6861.0
2022-05-04 11:00:00,108.1,108.11,107.65,107.8,6060.0,101.1712,101.1806,100.7501,100.8905,6060.0
2022-05-04 11:30:00,107.81,107.89,107.52,107.72,4798.0,100.8998,100.9747,100.6284,100.8156,4798.0
2022-05-04 12:00:00,107.83,108.57,107.83,108.31,13517.0,100.9185,101.6111,100.9185,101.3678,13517.0
2022-05-04 12:30:00,108.27,108.61,108.23,108.5,9644.0,101.3303,101.6485,101.2929,101.5456,9644.0
2022-05-04 13:00:00,108.45,108.5,107.95,107.98,6416.0,101.4988,101.5456,101.0309,101.0589,6416.0
2022-05-04 13:30:00,107.99,108.02,107.6,107.83,7592.0,101.0683,101.0964,100.7033,100.9185,7592.0
2022-05-04 14:00:00,107.84,108.35,107.47,108.25,9785.0,100.9279,101.4052,100.5816,101.3116,9785.0
2022-05-04 14:30:00,108.33,109.63,107.17,109.45,36294.0,101.3865,102.6032,100.3008,102.4347,36294.0
2022-05-04 15:00:00,109.57,110.51,109.56,110.51,15014.0,102.547,103.4268,102.5377,103.4268,15014.0
2022-05-04 15:30:00,110.43,110.96,110.16,110.8,117009.0,103.3519,103.8479,103.0992,103.6982,117009.0
2022-05-05 09:30:00,109.03,109.89,108.53,109.02,4909.0,102.0416,102.8465,101.5737,102.0323,4909.0
2022-05-05 10:00:00,109.15,109.36,107.92,107.96,7061.0,102.1539,102.3505,101.0028,101.0402,7061.0
2022-05-05 10:30:00,107.95,108.38,107.07,107.72,10164.0,101.0309,101.4333,100.2073,100.8156,10164.0
2022-05-05 11:00:00,108.04,108.07,107.39,107.79,21874.0,101.1151,101.1432,100.5067,100.8811,21874.0
2022-05-05 11:30:00,107.71,108.22,107.07,107.11,6719.0,100.8062,101.2835,100.2073,100.2447,6719.0
2022-05-05 12:00:00,107.08,107.55,106.83,107.55,9107.0,100.2166,100.6565,99.9826,100.6565,9107.0
2022-05-05 12:30:00,107.38,107.96,106.92,107.96,19373.0,100.4974,101.0402,100.0669,101.0402,19373.0
2022-05-05 13:00:00,108.13,109.23,108.12,108.95,12927.0,101.1993,102.2288,101.19,101.9668,12927.0
2022-05-05 13:30:00,108.91,109.4,108.55,108.75,15641.0,101.9293,102.3879,101.5924,101.7796,15641.0
2022-05-05 14:00:00,108.64,110.1,108.43,109.14,21526.0,101.6766,103.043,101.4801,102.1446,21526.0
2022-05-05 14:30:00,109.21,109.75,108.85,109.68,19872.0,102.2101,102.7155,101.8732,102.65,19872.0
2022-05-05 15:00:00,109.58,109.67,109.03,109.2,24151.0,102.5564,102.6406,102.0416,102.2007,24151.0
2022-05-05 15:30:00,109.13,110.32,108.88,109.95,63036.0,102.1352,103.2489,101.9012,102.9027,63036.0
2022-05-06 09:30:00,113.4,119.64,113.0,119.52,74563.0,106.1315,111.9716,105.7572,111.8593,74563.0
2022-05-06 10:00:00,119.43,119.43,117.26,118.78,29618.0,111.775,111.775,109.7441,111.1667,29618.0
2022-05-06 10:30:00,118.78,119.82,117.77,118.91,28551.0,111.1667,112.14,110.2214,111.2884,28551.0
2022-05-06 11:00:00,118.55,119.6,118.48,118.86,18635.0,110.9514,111.9341,110.8859,111.2416,18635.0
2022-05-06 11:30:00,118.84,118.84,116.15,116.73,40460.0,111.2228,111.2228,108.7053,109.2481,40460.0
2022-05-06 12:00:00,116.53,118.05,116.48,117.68,28986.0,109.0609,110.4835,109.0141,110.1372,28986.0
2022-05-06 12:30:00,117.83,118.87,117.83,118.78,14156.0,110.2776,111.2509,110.2776,111.1667,14156.0
2022-05-06 13:00:00,118.66,118.84,117.76,117.96,16147.0,111.0544,111.2228,110.2121,110.3993,16147.0
2022-05-06 13:30:00,118.02,118.45,117.77,118.41,16960.0,110.4554,110.8578,110.2214,110.8204,16960.0
2022-05-06 14:00:00,118.3,118.61,117.36,117.88,18360.0,110.7175,111.0076,109.8377,110.3244,18360.0
2022-05-06 14:30:00,117.83,118.68,117.55,118.51,25056.0,110.2776,111.0731,110.0155,110.914,25056.0
2022-05-06 15:00:00,118.48,118.55,117.58,118.0,27930.0,110.8859,110.9514,110.0436,110.4367,27930.0
2022-05-06 15:30:00,118.05,119.32,117.96,118.59,93618.0,110.4835,111.6721,110.3993,110.9889,93618.0
2022-05-09 09:30:00,117.62,119.17,117.62,118.93,31078.0,110.081,111.5317,110.081,111.3071,31078.0
2022-05-09 10:00:00,118.62,119.43,117.63,118.01,13585.0,111.0169,111.775,110.0904,110.446,13585.0
2022-05-09 10:30:00,118.07,118.19,117.18,117.18,22328.0,110.5022,110.6145,109.6692,109.6692,22328.0
2022-05-09 11:00:00,117.23,117.5,116.23,116.42,9004.0,109.716,109.9687,108.7801,108.958,9004.0
2022-05-09 11:30:00,116.41,117.49,116.2,117.24,4876.0,108.9486,109.9594,108.7521,109.7254,4876.0
2022-05-09 12:00:00,117.16,117.96,116.96,117.61,7969.0,109.6505,110.3993,109.4633,110.0717,7969.0
2022-05-09 12:30:00,117.63,117.63,116.12,116.32,20164.0,110.0904,110.0904,108.6772,108.8644,20164.0
2022-05-09 13:00:00,116.39,117.25,116.21,117.25,28813.0,108.9299,109.7348,108.7614,109.7348,28813.0
2022-05-09 13:30:00,117.38,117.72,116.72,117.61,10047.0,109.8564,110.1746,109.2387,110.0717,10047.0
2022-05-09 14:00:00,117.88,118.33,117.71,117.92,10950.0,110.3244,110.7455,110.1653,110.3618,10950.0
2022-05-09 14:30:00,117.79,118.05,117.26,117.73,11573.0,110.2401,110.4835,109.7441,110.184,11573.0
2022-05-09 15:00:00,117.68,118.08,116.86,116.86,14776.0,110.1372,110.5116,109.3698,109.3698,14776.0
2022-05-09 15:30:00,116.87,116.87,115.36,115.45,75138.0,109.3791,109.3791,107.9659,108.0501,75138.0
2022-05-10 09:30:00,116.13,117.56,115.65,117.55,12496.0,108.6865,110.0249,108.2373,110.0155,12496.0
2022-05-10 10:00:00,117.44,117.44,115.89,116.02,9063.0,109.9126,109.9126,108.4619,108.5836,9063.0
2022-05-10 10:30:00,116.01,116.01,114.41,115.09,6904.0,108.5742,108.5742,107.0768,107.7132,6904.0
2022-05-10 11:00:00,115.09,115.52,114.43,114.53,14617.0,107.7132,108.1156,107.0955,107.1891,14617.0
2022-05-10 11:30:00,114.47,114.96,114.04,114.51,6015.0,107.1329,107.5915,106.7305,107.1704,6015.0
2022-05-10 12:00:00,114.37,114.75,113.8,113.8,4235.0,107.0394,107.395,106.5059,106.5059,4235.0
2022-05-10 12:30:00,113.83,113.83,113.18,113.49,8362.0,106.534,106.534,105.9256,106.2158,8362.0
2022-05-10 13:00:00,113.67,114.15,113.37,114.04,6109.0,106.3842,106.8335,106.1035,106.7305,6109.0
2022-05-10 13:30:00,114.28,115.42,114.15,115.42,14425.0,106.9551,108.0221,106.8335,108.0221,14425.0
2022-05-10 14:00:00,115.39,115.53,114.75,114.97,13412.0,107.994,108.125,107.395,107.6009,13412.0
2022-05-10 14:30:00,114.98,115.82,114.82,115.73,10163.0,107.6103,108.3964,107.4605,108.3122,10163.0
2022-05-10 15:00:00,115.74,117.23,115.63,116.32,42165.0,108.3215,109.716,108.2186,108.8644,42165.0
2022-05-10 15:30:00,116.34,116.4,115.74,115.97,65103.0,108.8831,108.9392,108.3215,108.5368,65103.0
2022-05-11 09:30:00,115.71,116.94,115.5,116.8,9136.0,108.2935,109.4446,108.0969,109.3136,9136.0
2022-05-11 10:00:00,117.04,117.71,116.7,117.71,7680.0,109.5382,110.1653,109.22,110.1653,7680.0
2022-05-11 10:30:00,117.29,118.22,117.19,118.13,6350.0,109.7722,110.6426,109.6786,110.5584,6350.0
2022-05-11 11:00:00,118.08,118.27,117.08,118.01,15305.0,110.5116,110.6894,109.5757,110.446,15305.0
2022-05-11 11:30:00,118.01,118.42,117.78,118.02,16680.0,110.446,110.8298,110.2308,110.4554,16680.0
2022-05-11 12:00:00,118.04,118.04,116.77,116.79,7014.0,110.4741,110.4741,109.2855,109.3042,7014.0
2022-05-11 12:30:00,116.6,117.5,116.44,116.51,9085.0,109.1264,109.9687,108.9767,109.0422,9085.0
2022-05-11 13:00:00,116.6,116.9,115.97,115.97,17405.0,109.1264,109.4072,108.5368,108.5368,17405.0
2022-05-11 13:30:00,115.64,115.89,115.29,115.29,11722.0,108.228,108.4619,107.9004,107.9004,11722.0
2022-05-11 14:00:00,115.39,116.29,115.39,116.08,14349.0,107.994,108.8363,107.994,108.6398,14349.0
2022-05-11 14:30:00,115.87,116.61,115.77,116.01,10831.0,108.4432,109.1358,108.3496,108.5742,10831.0
2022-05-11 15:00:00,115.93,116.13,115.42,115.78,12120.0,108.4994,108.6865,108.0221,108.359,12120.0
2022-05-11 15:30:00,115.69,115.91,114.63,114.76,84314.0,108.2747,108.4806,107.2827,107.4044,84314.0
2022-05-12 09:30:00,114.1,114.1,112.77,113.21,22817.0,106.7867,106.7867,105.5419,105.9537,22817.0
2022-05-12 10:00:00,113.25,115.13,113.11,114.22,25590.0,105.9911,107.7506,105.8601,106.899,25590.0
2022-05-12 10:30:00,114.4,114.61,113.88,114.39,18846.0,107.0674,107.264,106.5808,107.0581,18846.0
2022-05-12 11:00:00,114.26,115.09,114.02,114.4,19456.0,106.9364,107.7132,106.7118,107.0674,19456.0
2022-05-12 11:30:00,114.46,114.54,112.74,112.89,15172.0,107.1236,107.1985,105.5138,105.6542,15172.0
2022-05-12 12:00:00,112.9,113.8,112.86,113.73,15639.0,105.6636,106.5059,105.6261,106.4404,15639.0
2022-05-12 12:30:00,113.78,114.2,113.57,113.85,13974.0,106.4872,106.8803,106.2906,106.5527,13974.0
2022-05-12 13:00:00,113.83,113.9,113.02,113.16,9630.0,106.534,106.5995,105.7759,105.9069,9630.0
2022-05-12 13:30:00,113.19,113.19,112.0,112.97,25261.0,105.935,105.935,104.8213,105.7291,25261.0
2022-05-12 14:00:00,113.07,113.18,112.28,112.55,20242.0,105.8227,105.9256,105.0833,105.336,20242.0
2022-05-12 14:30:00,112.62,112.64,112.07,112.33,38298.0,105.4015,105.4202,104.8868,105.1301,38298.0
2022-05-12 15:00:00,112.35,113.44,111.84,113.04,32895.0,105.1488,106.169,104.6715,105.7946,32895.0
2022-05-12 15:30:00,112.76,114.31,112.63,114.22,52351.0,105.5325,106.9832,105.4109,106.899,52351.0
2022-05-13 09:30:00,115.9,116.91,115.33,115.43,9816.0,108.4713,109.4166,107.9378,108.0314,9816.0
2022-05-13 10:00:00,115.35,116.25,115.22,116.09,17338.0,107.9565,108.7989,107.8349,108.6491,17338.0
2022-05-13 10:30:00,116.03,116.36,115.63,115.93,7398.0,108.593,108.9018,108.2186,108.4994,7398.0
2022-05-13 11:00:00,115.9,116.62,115.82,116.62,10333.0,108.4713,109.1451,108.3964,109.1451,10333.0
2022-05-13 11:30:00,116.64,116.83,116.52,116.83,5317.0,109.1639,109.3417,109.0515,109.3417,5317.0
2022-05-13 12:00:00,116.86,117.32,116.79,117.02,8089.0,109.3698,109.8003,109.3042,109.5195,8089.0
2022-05-13 12:30:00,117.08,117.62,116.94,117.35,10188.0,109.5757,110.081,109.4446,109.8283,10188.0
2022-05-13 13:00:00,117.43,118.15,117.31,118.07,22078.0,109.9032,110.5771,109.7909,110.5022,22078.0
2022-05-13 13:30:00,117.98,118.11,117.11,117.21,17427.0,110.418,110.5396,109.6037,109.6973,17427.0
2022-05-13 14:00:00,117.12,117.24,116.72,116.97,6629.0,109.6131,109.7254,109.2387,109.4727,6629.0
2022-05-13 14:30:00,117.01,117.68,116.97,117.62,7355.0,109.5101,110.1372,109.4727,110.081,7355.0
2022-05-13 15:00:00,117.63,118.04,117.46,118.04,15218.0,110.0904,110.4741,109.9313,110.4741,15218.0
2022-05-13 15:30:00,118.04,118.04,117.41,117.84,52527.0,110.4741,110.4741,109.8845,110.2869,52527.0
2022-05-16 09:30:00,116.45,118.21,116.45,117.67,39331.0,109.6542,111.3115,109.6542,110.803,39331.0
2022-05-16 10:00:00,117.64,118.42,117.35,118.19,9523.0,110.7748,111.5092,110.5017,111.2927,9523.0
2022-05-16 10:30:00,118.34,118.66,117.47,117.57,13885.0,111.4339,111.7352,110.6147,110.7089,13885.0
2022-05-16 11:00:00,117.5,118.34,117.49,118.02,9656.0,110.6429,111.4339,110.6335,111.1326,9656.0
2022-05-16 11:30:00,118.06,118.88,117.73,118.74,12806.0,111.1703,111.9424,110.8595,111.8106,12806.0
2022-05-16 12:00:00,118.72,119.01,118.52,118.6,10866.0,111.7917,112.0648,111.6034,111.6787,10866.0
2022-05-16 12:30:00,118.61,118.71,118.01,118.01,7159.0,111.6882,111.7823,111.1232,111.1232,7159.0
2022-05-16 13:00:00,118.01,119.29,118.0,119.22,10148.0,111.1232,112.3285,111.1138,112.2626,10148.0
2022-05-16 13:30:00,119.25,119.5,119.15,119.33,10417.0,112.2908,112.5262,112.1966,112.3661,10417.0
2022-05-16 14:00:00,119.32,119.57,119.11,119.57,10818.0,112.3567,112.5921,112.159,112.5921,10818.0
2022-05-16 14:30:00,119.61,119.85,119.21,119.22,10701.0,112.6298,112.8558,112.2531,112.2626,10701.0
2022-05-16 15:00:00,119.3,119.56,118.91,119.19,11223.0,112.3379,112.5827,111.9707,112.2343,11223.0
2022-05-16 15:30:00,119.02,119.3,118.97,119.07,100230.0,112.0742,112.3379,112.0271,112.1213,100230.0
2022-05-17 09:30:00,120.0,122.9,120.0,122.9,22503.0,112.997,115.7278,112.997,115.7278,22503.0
2022-05-17 10:00:00,122.75,123.22,122.06,122.6,51746.0,115.5866,116.0291,114.9368,115.4453,51746.0
2022-05-17 10:30:00,122.53,123.81,122.53,123.79,34273.0,115.3794,116.5847,115.3794,116.5659,34273.0
2022-05-17 11:00:00,123.78,124.22,122.6,123.3,15057.0,116.5564,116.9708,115.4453,116.1045,15057.0
2022-05-17 11:30:00,123.34,123.46,122.97,123.19,12708.0,116.1421,116.2551,115.7937,116.0009,12708.0
2022-05-17 12:00:00,123.19,123.19,122.59,123.09,6060.0,116.0009,116.0009,115.4359,115.9067,6060.0
2022-05-17 12:30:00,123.05,123.42,122.95,123.35,4063.0,115.869,116.2175,115.7749,116.1515,4063.0
2022-05-17 13:00:00,123.34,124.63,123.28,124.24,19819.0,116.1421,117.3568,116.0856,116.9896,19819.0
2022-05-17 13:30:00,124.24,124.82,124.11,124.44,28925.0,116.9896,117.5358,116.8672,117.1779,28925.0
2022-05-17 14:00:00,124.4,124.81,124.15,124.69,24822.0,117.1403,117.5263,116.9049,117.4133,24822.0
2022-05-17 14:30:00,124.8,125.54,124.33,124.74,38736.0,117.5169,118.2137,117.0744,117.4604,38736.0
2022-05-17 15:00:00,124.8,126.19,124.71,126.19,47838.0,117.5169,118.8258,117.4322,118.8258,47838.0
2022-05-17 15:30:00,126.2,126.24,124.85,125.14,192963.0,118.8352,118.8729,117.564,117.8371,192963.0
2022-05-18 09:30:00,124.21,124.93,123.25,123.45,9663.0,116.9614,117.6393,116.0574,116.2457,9663.0
2022-05-18 10:00:00,123.46,123.85,122.72,122.74,17214.0,116.2551,116.6224,115.5583,115.5771,17214.0
2022-05-18 10:30:00,122.6,123.19,122.59,122.81,9402.0,115.4453,116.0009,115.4359,115.6431,9402.0
2022-05-18 11:00:00,122.68,122.84,122.24,122.3,31481.0,115.5206,115.6713,115.1063,115.1628,31481.0
2022-05-18 11:30:00,122.28,123.27,122.28,122.3,8060.0,115.144,116.0762,115.144,115.1628,8060.0
2022-05-18 12:00:00,122.37,122.86,121.96,122.32,8853.0,115.2287,115.6901,114.8427,115.1817,8853.0
2022-05-18 12:30:00,122.22,122.96,122.17,122.84,8123.0,115.0875,115.7843,115.0404,115.6713,8123.0
2022-05-18 13:00:00,122.84,122.89,122.39,122.66,21512.0,115.6713,115.7184,115.2476,115.5018,21512.0
2022-05-18 13:30:00,122.55,123.01,122.02,122.28,26288.0,115.3982,115.8314,114.8992,115.144,26288.0
2022-05-18 14:00:00,122.33,122.77,121.89,122.77,22781.0,115.1911,115.6054,114.7767,115.6054,22781.0
2022-05-18 14:30:00,122.63,122.79,121.55,121.68,34874.0,115.4736,115.6242,114.4566,114.579,34874.0
2022-05-18 15:00:00,121.74,121.8,120.61,120.73,32602.0,114.6355,114.692,113.5714,113.6844,32602.0
2022-05-18 15:30:00,120.73,121.83,120.6,121.07,121924.0,113.6844,114.7202,113.562,114.0046,121924.0
2022-05-19 09:30:00,121.0,122.19,119.96,120.72,24979.0,113.9387,115.0592,112.9594,113.675,24979.0
2022-05-19 10:00:00,121.05,121.8,120.92,121.29,25347.0,113.9858,114.692,113.8634,114.2118,25347.0
2022-05-19 10:30:00,121.18,121.18,119.96,120.18,10568.0,114.1082,114.1082,112.9594,113.1665,10568.0
2022-05-19 11:00:00,120.25,120.45,119.83,120.45,11200.0,113.2325,113.4208,112.837,113.4208,11200.0
2022-05-19 11:30:00,120.46,122.08,120.38,121.44,7193.0,113.4302,114.9557,113.3549,114.353,7193.0
2022-05-19 12:00:00,121.48,121.6,120.81,121.06,18341.0,114.3907,114.5037,113.7598,113.9952,18341.0
2022-05-19 12:30:00,121.01,121.3,120.71,121.24,8605.0,113.9481,114.2212,113.6656,114.1647,8605.0
2022-05-19 13:00:00,121.2,122.15,121.19,122.01,5824.0,114.127,115.0216,114.1176,114.8897,5824.0
2022-05-19 13:30:00,121.91,123.04,121.77,122.74,9552.0,114.7956,115.8596,114.6637,115.5771,9552.0
2022-05-19 14:00:00,122.51,122.58,121.7,121.96,12975.0,115.3606,115.4265,114.5978,114.8427,12975.0
2022-05-19 14:30:00,121.93,122.88,121.79,122.88,14304.0,114.8144,115.709,114.6826,115.709,14304.0
2022-05-19 15:00:00,122.93,123.22,121.93,121.93,14709.0,115.7561,116.0291,114.8144,114.8144,14709.0
2022-05-19 15:30:00,121.88,122.1,121.42,121.59,81470.0,114.7673,114.9745,114.3342,114.4943,81470.0
2022-05-20 09:30:00,121.28,121.84,121.23,121.37,6079.0,114.2023,114.7297,114.1553,114.2871,6079.0
2022-05-20 10:00:00,121.68,121.88,121.09,121.3,7002.0,114.579,114.7673,114.0234,114.2212,7002.0
2022-05-20 10:30:00,121.14,121.2,119.86,120.08,9607.0,114.0705,114.127,112.8652,113.0724,9607.0
2022-05-20 11:00:00,120.07,120.07,119.27,119.58,9042.0,113.063,113.063,112.3096,112.6016,9042.0
2022-05-20 11:30:00,119.53,119.78,119.12,119.13,4998.0,112.5545,112.7899,112.1684,112.1778,4998.0
2022-05-20 12:00:00,119.09,119.25,118.21,118.61,19884.0,112.1401,112.2908,111.3115,111.6882,19884.0
2022-05-20 12:30:00,118.55,118.88,118.27,118.53,5755.0,111.6317,111.9424,111.368,111.6128,5755.0
2022-05-20 13:00:00,118.48,118.73,117.57,117.57,4679.0,111.5657,111.8012,110.7089,110.7089,4679.0
2022-05-20 13:30:00,117.62,118.33,117.62,118.14,8135.0,110.7559,111.4245,110.7559,111.2456,8135.0
2022-05-20 14:00:00,118.13,118.31,117.61,117.74,13211.0,111.2362,111.4057,110.7465,110.8689,13211.0
2022-05-20 14:30:00,117.85,118.18,117.52,117.89,7866.0,110.9725,111.2833,110.6618,111.0102,7866.0
2022-05-20 15:00:00,118.02,118.52,117.52,118.48,7644.0,111.1326,111.6034,110.6618,111.5657,7644.0
2022-05-20 15:30:00,118.49,119.8,118.3,119.75,39838.0,111.5752,112.8087,111.3962,112.7616,39838.0
2022-05-23 09:30:00,122.96,122.96,121.18,121.59,11739.0,115.7843,115.7843,114.1082,114.4943,11739.0
2022-05-23 10:00:00,121.64,122.88,121.39,122.88,2334.0,114.5413,115.709,114.3059,115.709,2334.0
2022-05-23 10:30:00,122.8,123.4,122.07,123.2,17208.0,115.6336,116.1986,114.9462,116.0103,17208.0
2022-05-23 11:00:00,123.12,123.41,122.91,123.2,8421.0,115.935,116.208,115.7372,116.0103,8421.0
2022-05-23 11:30:00,123.19,123.45,122.78,123.34,22533.0,116.0009,116.2457,115.6148,116.1421,22533.0
2022-05-23 12:00:00,123.23,123.44,122.75,122.75,6659.0,116.0385,116.2363,115.5866,115.5866,6659.0
2022-05-23 12:30:00,122.65,123.24,122.57,123.17,12010.0,115.4924,116.048,115.4171,115.982,12010.0
2022-05-23 13:00:00,123.13,123.13,122.57,122.8,5137.0,115.9444,115.9444,115.4171,115.6336,5137.0
2022-05-23 13:30:00,122.65,123.32,122.65,123.31,6145.0,115.4924,116.1233,115.4924,116.1139,6145.0
2022-05-23 14:00:00,123.26,123.26,122.74,122.85,15322.0,116.0668,116.0668,115.5771,115.6807,15322.0
2022-05-23 14:30:00,122.86,123.17,122.51,122.51,22883.0,115.6901,115.982,115.3606,115.3606,22883.0
2022-05-23 15:00:00,122.55,122.64,121.89,122.21,19656.0,115.3982,115.483,114.7767,115.0781,19656.0
2022-05-23 15:30:00,122.24,122.4,121.52,121.72,56194.0,115.1063,115.257,114.4283,114.6167,56194.0
2022-05-24 09:30:00,120.4,121.35,119.56,119.9,8501.0,113.3737,114.2683,112.5827,112.9029,8501.0
2022-05-24 10:00:00,120.01,120.01,118.24,118.82,13735.0,113.0065,113.0065,111.3398,111.8859,13735.0
2022-05-24 10:30:00,118.78,118.78,117.47,118.15,14690.0,111.8482,111.8482,110.6147,111.255,14690.0
2022-05-24 11:00:00,118.3,118.61,117.73,118.24,6193.0,111.3962,111.6882,110.8595,111.3398,6193.0
2022-05-24 11:30:00,118.34,119.42,118.24,119.25,8682.0,111.4339,112.4509,111.3398,112.2908,8682.0
2022-05-24 12:00:00,119.1,119.76,118.99,119.57,10305.0,112.1496,112.771,112.046,112.5921,10305.0
2022-05-24 12:30:00,119.86,119.91,119.35,119.51,28453.0,112.8652,112.9123,112.385,112.5356,28453.0
2022-05-24 13:00:00,119.44,119.93,118.97,119.92,13386.0,112.4697,112.9311,112.0271,112.9217,13386.0
2022-05-24 13:30:00,119.91,120.16,119.55,120.07,9062.0,112.9123,113.1477,112.5733,113.063,9062.0
2022-05-24 14:00:00,120.13,120.39,119.61,120.32,5539.0,113.1195,113.3643,112.6298,113.2984,5539.0
2022-05-24 14:30:00,120.37,120.75,119.83,119.97,12142.0,113.3454,113.7033,112.837,112.9688,12142.0
2022-05-24 15:00:00,119.91,120.71,119.91,120.59,11402.0,112.9123,113.6656,112.9123,113.5526,11402.0
2022-05-24 15:30:00,120.69,121.43,120.59,120.95,76352.0,113.6468,114.3436,113.5526,113.8916,76352.0
2022-05-25 09:30:00,120.92,121.84,120.92,120.99,4759.0,113.8634,114.7297,113.8634,113.9293,4759.0
2022-05-25 10:00:00,120.99,121.7,120.65,121.45,10413.0,113.9293,114.5978,113.6091,114.3624,10413.0
2022-05-25 10:30:00,121.46,121.79,121.19,121.26,4092.0,114.3718,114.6826,114.1176,114.1835,4092.0
2022-05-25 11:00:00,121.09,121.13,120.55,120.64,3151.0,114.0234,114.0611,113.5149,113.5997,3151.0
2022-05-25 11:30:00,120.62,120.8,120.33,120.59,7092.0,113.5809,113.7504,113.3078,113.5526,7092.0
2022-05-25 12:00:00,120.67,120.89,120.24,120.32,7766.0,113.6279,113.8351,113.223,113.2984,7766.0
2022-05-25 12:30:00,120.39,120.43,120.13,120.29,2440.0,113.3643,113.4019,113.1195,113.2701,2440.0
2022-05-25 13:00:00,120.24,120.58,119.98,120.58,5447.0,113.223,113.5432,112.9782,113.5432,5447.0
2022-05-25 13:30:00,120.59,120.59,120.3,120.35,3763.0,113.5526,113.5526,113.2795,113.3266,3763.0
2022-05-25 14:00:00,120.48,121.0,120.04,120.72,18661.0,113.449,113.9387,113.0347,113.675,18661.0
2022-05-25 14:30:00,120.81,120.83,120.2,120.69,16872.0,113.7598,113.7786,113.1854,113.6468,16872.0
2022-05-25 15:00:00,120.8,121.53,120.8,121.27,25678.0,113.7504,114.4378,113.7504,114.1929,25678.0
2022-05-25 15:30:00,121.35,121.74,120.91,121.1,69977.0,114.2683,114.6355,113.8539,114.0328,69977.0
2022-05-26 09:30:00,122.18,123.01,121.82,122.51,6463.0,115.0498,115.8314,114.7108,115.3606,6463.0
2022-05-26 10:00:00,122.4,123.5,122.4,123.37,8011.0,115.257,116.2928,115.257,116.1704,8011.0
2022-05-26 10:30:00,123.48,123.48,122.91,123.01,8209.0,116.274,116.274,115.7372,115.8314,8209.0
2022-05-26 11:00:00,123.0,123.47,122.94,123.03,9074.0,115.822,116.2645,115.7655,115.8502,9074.0
2022-05-26 11:30:00,122.96,123.13,122.3,122.3,9612.0,115.7843,115.9444,115.1628,115.1628,9612.0
2022-05-26 12:00:00,122.21,122.41,122.07,122.12,7427.0,115.0781,115.2664,114.9462,114.9933,7427.0
2022-05-26 12:30:00,122.16,123.27,122.16,123.07,10056.0,115.031,116.0762,115.031,115.8879,10056.0
2022-05-26 13:00:00,123.17,123.33,122.67,122.76,8987.0,115.982,116.1327,115.5112,115.596,8987.0
2022-05-26 13:30:00,122.79,123.13,122.67,123.01,16774.0,115.6242,115.9444,115.5112,115.8314,16774.0
2022-05-26 14:00:00,123.05,123.48,122.97,122.97,13896.0,115.869,116.274,115.7937,115.7937,13896.0
2022-05-26 14:30:00,123.02,123.05,122.78,122.9,5625.0,115.8408,115.869,115.6148,115.7278,5625.0
2022-05-26 15:00:00,122.9,123.09,122.75,122.98,11540.0,115.7278,115.9067,115.5866,115.8031,11540.0
2022-05-26 15:30:00,122.94,123.83,122.69,123.45,102357.0,115.7655,116.6035,115.5301,116.2457,102357.0
2022-05-27 09:30:00,123.82,124.74,123.55,124.67,6329.0,116.5941,117.4604,116.3399,117.3945,6329.0
2022-05-27 10:00:00,124.37,124.51,123.87,124.06,5628.0,117.112,117.2438,116.6412,116.8201,5628.0
2022-05-27 10:30:00,124.13,124.75,124.13,124.55,10179.0,116.886,117.4698,116.886,117.2815,10179.0
2022-05-27 11:00:00,124.5,124.85,124.5,124.7,14779.0,117.2344,117.564,117.2344,117.4228,14779.0
2022-05-27 11:30:00,124.75,124.81,124.55,124.73,12691.0,117.4698,117.5263,117.2815,117.451,12691.0
2022-05-27 12:00:00,124.66,124.79,124.43,124.73,13830.0,117.3851,117.5075,117.1685,117.451,13830.0
2022-05-27 12:30:00,124.67,125.27,124.55,125.27,6417.0,117.3945,117.9595,117.2815,117.9595,6417.0
2022-05-27 13:00:00,125.28,125.53,125.22,125.37,5558.0,117.9689,118.2043,117.9124,118.0537,5558.0
2022-05-27 13:30:00,125.41,125.7,125.38,125.66,6014.0,118.0913,118.3644,118.0631,118.3267,6014.0
2022-05-27 14:00:00,125.64,125.98,125.59,125.87,4637.0,118.3079,118.6281,118.2608,118.5245,4637.0
2022-05-27 14:30:00,125.83,126.1,125.75,126.03,5047.0,118.4868,118.7411,118.4115,118.6751,5047.0
2022-05-27 15:00:00,126.08,126.39,125.99,126.27,7630.0,118.7222,119.0141,118.6375,118.9011,7630.0
2022-05-27 15:30:00,126.25,126.39,125.99,126.26,54179.0,118.8823,119.0141,118.6375,118.8917,54179.0
2022-05-31 09:30:00,125.1,125.9,124.48,125.45,9433.0,117.7994,118.5527,117.2156,118.129,9433.0
2022-05-31 10:00:00,125.25,126.32,125.1,125.52,24868.0,117.9407,118.9482,117.7994,118.1949,24868.0
2022-05-31 10:30:00,125.85,126.02,125.48,125.79,4837.0,118.5056,118.6657,118.1572,118.4491,4837.0
2022-05-31 11:00:00,125.69,125.87,125.25,125.41,4036.0,118.355,118.5245,117.9407,118.0913,4036.0
2022-05-31 11:30:00,125.36,126.48,125.26,126.48,11099.0,118.0442,119.0989,117.9501,119.0989,11099.0
2022-05-31 12:00:00,126.68,126.78,126.1,126.4,14622.0,119.2872,119.3814,118.7411,119.0236,14622.0
2022-05-31 12:30:00,126.48,126.83,126.48,126.52,7568.0,119.0989,119.4285,119.0989,119.1365,7568.0
2022-05-31 13:00:00,126.52,126.7,126.04,126.05,4405.0,119.1365,119.306,118.6846,118.694,4405.0
2022-05-31 13:30:00,126.1,126.71,126.1,126.68,4091.0,118.7411,119.3155,118.7411,119.2872,4091.0
2022-05-31 14:00:00,126.64,126.77,126.22,126.24,6760.0,119.2495,119.372,118.8541,118.8729,6760.0
2022-05-31 14:30:00,126.25,126.45,125.89,125.97,6730.0,118.8823,119.0706,118.5433,118.6186,6730.0
2022-05-31 15:00:00,125.93,126.33,125.55,126.18,7065.0,118.581,118.9576,118.2232,118.8164,7065.0
2022-05-31 15:30:00,126.38,126.56,125.47,125.89,37519.0,119.0047,119.1742,118.1478,118.5433,37519.0
2022-06-01 09:30:00,126.04,126.39,124.95,125.29,12212.0,118.6846,119.0141,117.6582,117.9783,12212.0
2022-06-01 10:00:00,125.05,125.51,124.17,124.38,7504.0,117.7523,118.1855,116.9237,117.1214,7504.0
2022-06-01 10:30:00,124.27,124.36,123.61,124.26,4844.0,117.0179,117.1026,116.3964,117.0084,4844.0
2022-06-01 11:00:00,124.39,124.45,123.24,123.45,9280.0,117.1308,117.1873,116.048,116.2457,9280.0
2022-06-01 11:30:00,123.49,123.54,123.0,123.35,5717.0,116.2834,116.3305,115.822,116.1515,5717.0
2022-06-01 12:00:00,123.65,123.92,123.32,123.76,2821.0,116.434,116.6883,116.1233,116.5376,2821.0
2022-06-01 12:30:00,123.79,124.27,123.67,124.09,2902.0,116.5659,117.0179,116.4529,116.8484,2902.0
2022-06-01 13:00:00,124.15,125.27,123.95,125.22,5068.0,116.9049,117.9595,116.7165,117.9124,5068.0
2022-06-01 13:30:00,125.16,125.56,125.14,125.44,6904.0,117.8559,118.2326,117.8371,118.1196,6904.0
2022-06-01 14:00:00,125.36,125.66,125.06,125.43,6705.0,118.0442,118.3267,117.7617,118.1102,6705.0
2022-06-01 14:30:00,125.61,125.63,125.19,125.24,4804.0,118.2797,118.2985,117.8842,117.9312,4804.0
2022-06-01 15:00:00,125.26,125.36,125.1,125.13,6045.0,117.9501,118.0442,117.7994,117.8277,6045.0
2022-06-01 15:30:00,125.13,125.63,124.42,124.54,31718.0,117.8277,118.2985,117.1591,117.2721,31718.0
2022-06-02 09:30:00,126.13,126.13,123.67,123.97,12858.0,118.7693,118.7693,116.4529,116.7354,12858.0
2022-06-02 10:00:00,124.0,124.84,123.69,124.34,8799.0,116.7636,117.5546,116.4717,117.0838,8799.0
2022-06-02 10:30:00,124.51,124.97,124.49,124.97,7296.0,117.2438,117.677,117.225,117.677,7296.0
2022-06-02 11:00:00,125.07,125.39,125.0,125.12,9054.0,117.7712,118.0725,117.7053,117.8182,9054.0
2022-06-02 11:30:00,125.17,125.73,124.91,125.32,9513.0,117.8653,118.3926,117.6205,118.0066,9513.0
2022-06-02 12:00:00,125.23,125.35,125.0,125.28,5624.0,117.9218,118.0348,117.7053,117.9689,5624.0
2022-06-02 12:30:00,125.34,125.46,124.86,125.0,8360.0,118.0254,118.1384,117.5734,117.7053,8360.0
2022-06-02 13:00:00,124.93,125.02,124.81,124.94,4329.0,117.6393,117.7241,117.5263,117.6488,4329.0
2022-06-02 13:30:00,125.13,125.44,124.97,125.29,2768.0,117.8277,118.1196,117.677,117.9783,2768.0
2022-06-02 14:00:00,125.24,125.33,124.72,124.73,3471.0,117.9312,118.016,117.4416,117.451,3471.0
2022-06-02 14:30:00,124.9,125.19,124.81,124.84,5258.0,117.6111,117.8842,117.5263,117.5546,5258.0
2022-06-02 15:00:00,124.84,125.47,124.78,125.04,11399.0,117.5546,118.1478,117.4981,117.7429,11399.0
2022-06-02 15:30:00,125.1,125.65,124.93,125.49,27797.0,117.7994,118.3173,117.6393,118.1667,27797.0
2022-06-03 09:30:00,124.76,124.76,123.8,124.5,4850.0,117.4793,117.4793,116.5753,117.2344,4850.0
2022-06-03 10:00:00,124.53,124.53,123.8,123.8,5471.0,117.2627,117.2627,116.5753,116.5753,5471.0
2022-06-03 10:30:00,123.66,123.68,123.25,123.53,5586.0,116.4435,116.4623,116.0574,116.321,5586.0
2022-06-03 11:00:00,123.38,123.78,123.35,123.41,3502.0,116.1798,116.5564,116.1515,116.208,3502.0
2022-06-03 11:30:00,123.62,124.0,123.32,123.63,2206.0,116.4058,116.7636,116.1233,116.4152,2206.0
2022-06-03 12:00:00,123.67,123.75,123.28,123.69,4386.0,116.4529,116.5282,116.0856,116.4717,4386.0
2022-06-03 12:30:00,123.72,123.95,123.45,123.95,3632.0,116.4999,116.7165,116.2457,116.7165,3632.0
2022-06-03 13:00:00,124.04,124.19,123.32,123.53,2394.0,116.8013,116.9425,116.1233,116.321,2394.0
2022-06-03 13:30:00,123.56,123.59,123.14,123.33,4504.0,116.3493,116.3775,115.9538,116.1327,4504.0
2022-06-03 14:00:00,123.24,123.72,123.22,123.56,4123.0,116.048,116.4999,116.0291,116.3493,4123.0
2022-06-03 14:30:00,123.48,123.49,123.13,123.25,3641.0,116.274,116.2834,115.9444,116.0574,3641.0
2022-06-03 15:00:00,123.08,123.43,122.94,123.43,4735.0,115.8973,116.2269,115.7655,116.2269,4735.0
2022-06-03 15:30:00,123.35,123.5,123.07,123.4,18711.0,116.1515,116.2928,115.8879,116.1986,18711.0
2022-06-06 09:30:00,125.07,125.66,124.09,125.4,9777.0,117.7712,118.3267,116.8484,118.0819,9777.0
2022-06-06 10:00:00,125.39,126.23,125.39,125.72,11910.0,118.0725,118.8635,118.0725,118.3832,11910.0
2022-06-06 10:30:00,125.74,125.76,125.18,125.19,3743.0,118.4021,118.4209,117.8747,117.8842,3743.0
2022-06-06 11:00:00,125.25,125.37,124.79,125.1,3825.0,117.9407,118.0537,117.5075,117.7994,3825.0
2022-06-06 11:30:00,125.11,125.25,124.92,125.13,3249.0,117.8088,117.9407,117.6299,117.8277,3249.0
2022-06-06 12:00:00,124.97,124.97,124.6,124.6,2737.0,117.677,117.677,117.3286,117.3286,2737.0
2022-06-06 12:30:00,124.81,125.37,124.81,125.37,5427.0,117.5263,118.0537,117.5263,118.0537,5427.0
2022-06-06 13:00:00,125.53,125.57,125.26,125.29,3509.0,118.2043,118.242,117.9501,117.9783,3509.0
2022-06-06 13:30:00,125.35,126.04,125.35,126.04,6001.0,118.0348,118.6846,118.0348,118.6846,6001.0
2022-06-06 14:00:00,126.0,126.14,125.26,125.45,5995.0,118.6469,118.7787,117.9501,118.129,5995.0
2022-06-06 14:30:00,125.43,125.75,125.3,125.55,8822.0,118.1102,118.4115,117.9877,118.2232,8822.0
2022-06-06 15:00:00,125.51,125.74,125.45,125.7,3536.0,118.1855,118.4021,118.129,118.3644,3536.0
2022-06-06 15:30:00,125.67,126.16,125.62,125.96,31520.0,118.3362,118.7976,118.2891,118.6092,31520.0
2022-06-07 09:30:00,125.21,125.94,125.09,125.66,9555.0,117.903,118.5904,117.79,118.3267,9555.0
2022-06-07 10:00:00,125.65,125.88,125.26,125.83,4499.0,118.3173,118.5339,117.9501,118.4868,4499.0
2022-06-07 10:30:00,125.89,126.39,125.85,126.14,4075.0,118.5433,119.0141,118.5056,118.7787,4075.0
2022-06-07 11:00:00,126.22,126.65,125.76,125.76,25737.0,118.8541,119.259,118.4209,118.4209,25737.0
2022-06-07 11:30:00,125.74,126.1,125.51,125.55,7360.0,118.4021,118.7411,118.1855,118.2232,7360.0
2022-06-07 12:00:00,125.62,125.84,125.58,125.84,3133.0,118.2891,118.4962,118.2514,118.4962,3133.0
2022-06-07 12:30:00,125.93,126.16,125.93,126.16,1720.0,118.581,118.7976,118.581,118.7976,1720.0
2022-06-07 13:00:00,126.22,126.38,126.0,126.06,3898.0,118.8541,119.0047,118.6469,118.7034,3898.0
2022-06-07 13:30:00,126.19,126.19,126.03,126.08,3422.0,118.8258,118.8258,118.6751,118.7222,3422.0
2022-06-07 14:00:00,126.26,126.81,126.26,126.73,5182.0,118.8917,119.4096,118.8917,119.3343,5182.0
2022-06-07 14:30:00,126.71,126.89,126.35,126.6,5602.0,119.3155,119.485,118.9765,119.2119,5602.0
2022-06-07 15:00:00,126.65,126.81,126.46,126.67,6469.0,119.259,119.4096,119.08,119.2778,6469.0
2022-06-07 15:30:00,126.69,127.22,126.58,127.17,22856.0,119.2966,119.7957,119.193,119.7486,22856.0
2022-06-08 09:30:00,127.0,127.0,125.35,126.99,5890.0,119.5885,119.5885,118.0348,119.5791,5890.0
2022-06-08 10:00:00,126.57,126.57,125.97,126.41,3967.0,119.1836,119.1836,118.6186,119.033,3967.0
2022-06-08 10:30:00,126.35,126.5,126.14,126.35,4000.0,118.9765,119.1177,118.7787,118.9765,4000.0
2022-06-08 11:00:00,126.43,126.86,126.36,126.48,4320.0,119.0518,119.4567,118.9859,119.0989,4320.0
2022-06-08 11:30:00,126.63,126.8,126.54,126.56,1503.0,119.2401,119.4002,119.1554,119.1742,1503.0
2022-06-08 12:00:00,126.62,126.84,126.24,126.24,4652.0,119.2307,119.4379,118.8729,118.8729,4652.0
2022-06-08 12:30:00,126.02,126.02,125.18,125.69,2037.0,118.6657,118.6657,117.8747,118.355,2037.0
2022-06-08 13:00:00,125.66,125.98,125.5,125.72,3087.0,118.3267,118.6281,118.1761,118.3832,3087.0
2022-06-08 13:30:00,125.17,125.72,125.12,125.51,3425.0,117.8653,118.3832,117.8182,118.1855,3425.0
2022-06-08 14:00:00,125.3,125.39,125.07,125.09,2502.0,117.9877,118.0725,117.7712,117.79,2502.0
2022-06-08 14:30:00,125.05,125.35,124.98,125.35,3636.0,117.7523,118.0348,117.6864,118.0348,3636.0
2022-06-08 15:00:00,125.28,125.76,125.19,125.68,4789.0,117.9689,118.4209,117.8842,118.3456,4789.0
2022-06-08 15:30:00,125.66,125.85,125.08,125.3,22386.0,118.3267,118.5056,117.7806,117.9877,22386.0
2022-06-09 09:30:00,125.77,125.77,124.23,124.56,4163.0,118.4303,118.4303,116.9802,117.2909,4163.0
2022-06-09 10:00:00,124.4,125.07,124.39,124.95,1809.0,117.1403,117.7712,117.1308,117.6582,1809.0
2022-06-09 10:30:00,125.1,125.35,124.39,124.6,6905.0,117.7994,118.0348,117.1308,117.3286,6905.0
2022-06-09 11:00:00,124.57,125.19,124.55,125.06,3948.0,117.3003,117.8842,117.2815,117.7617,3948.0
2022-06-09 11:30:00,125.04,125.29,124.78,125.02,2772.0,117.7429,117.9783,117.4981,117.7241,2772.0
2022-06-09 12:00:00,125.16,125.51,125.02,125.51,3701.0,117.8559,118.1855,117.7241,118.1855,3701.0
2022-06-09 12:30:00,125.6,125.77,125.1,125.25,12664.0,118.2702,118.4303,117.7994,117.9407,12664.0
2022-06-09 13:00:00,125.3,125.5,124.97,124.97,4099.0,117.9877,118.1761,117.677,117.677,4099.0
2022-06-09 13:30:00,124.95,125.1,124.79,125.1,5873.0,117.6582,117.7994,117.5075,117.7994,5873.0
2022-06-09 14:00:00,125.1,125.1,124.38,124.56,6126.0,117.7994,117.7994,117.1214,117.2909,6126.0
2022-06-09 14:30:00,124.47,124.47,124.04,124.17,7422.0,117.2062,117.2062,116.8013,116.9237,7422.0
2022-06-09 15:00:00,124.2,124.2,123.35,123.35,9468.0,116.9519,116.9519,116.1515,116.1515,9468.0
2022-06-09 15:30:00,123.29,123.3,122.42,122.44,50691.0,116.095,116.1045,115.2758,115.2946,50691.0
2022-06-10 09:30:00,119.57,120.86,119.24,120.57,7985.0,112.5921,113.8069,112.2814,113.5338,7985.0
2022-06-10 10:00:00,120.44,120.44,119.35,119.67,8742.0,113.4114,113.4114,112.385,112.6863,8742.0
2022-06-10 10:30:00,119.6,120.83,119.6,120.59,4281.0,112.6204,113.7786,112.6204,113.5526,4281.0
2022-06-10 11:00:00,120.23,120.26,119.53,119.9,9151.0,113.2136,113.2419,112.5545,112.9029,9151.0
2022-06-10 11:30:00,119.85,119.86,119.42,119.77,2073.0,112.8558,112.8652,112.4509,112.7805,2073.0
2022-06-10 12:00:00,119.9,120.23,119.63,119.63,3090.0,112.9029,113.2136,112.6486,112.6486,3090.0
2022-06-10 12:30:00,119.85,120.21,119.85,119.97,2400.0,112.8558,113.1948,112.8558,112.9688,2400.0
2022-06-10 13:00:00,120.14,120.98,119.98,120.98,4830.0,113.1289,113.9199,112.9782,113.9199,4830.0
2022-06-10 13:30:00,121.02,121.2,120.72,120.83,6548.0,113.9575,114.127,113.675,113.7786,6548.0
2022-06-10 14:00:00,120.84,121.56,120.59,121.29,11873.0,113.788,114.466,113.5526,114.2118,11873.0
2022-06-10 14:30:00,121.42,121.99,121.26,121.92,4546.0,114.3342,114.8709,114.1835,114.805,4546.0
2022-06-10 15:00:00,121.97,122.16,121.51,121.88,11954.0,114.8521,115.031,114.4189,114.7673,11954.0
2022-06-10 15:30:00,121.73,121.86,121.15,121.24,47647.0,114.6261,114.7485,114.0799,114.1647,47647.0
2022-06-13 09:30:00,118.25,118.37,116.58,116.91,9934.0,111.3492,111.4622,109.7766,110.0874,9934.0
2022-06-13 10:00:00,116.87,117.58,116.27,116.35,18597.0,110.0497,110.7183,109.4847,109.56,18597.0
2022-06-13 10:30:00,116.43,116.5,115.72,115.75,9691.0,109.6354,109.7013,108.9668,108.9951,9691.0
2022-06-13 11:00:00,115.62,116.95,115.44,116.78,10463.0,108.8726,110.125,108.7032,109.965,10463.0
2022-06-13 11:30:00,116.65,117.13,116.49,116.88,5034.0,109.8425,110.2945,109.6919,110.0591,5034.0
2022-06-13 12:00:00,116.92,117.14,116.62,117.0,4243.0,110.0968,110.3039,109.8143,110.1721,4243.0
2022-06-13 12:30:00,116.87,117.44,116.24,116.35,10908.0,110.0497,110.5864,109.4565,109.56,10908.0
2022-06-13 13:00:00,116.32,116.32,115.74,115.75,5572.0,109.5318,109.5318,108.9856,108.9951,5572.0
2022-06-13 13:30:00,115.74,116.93,115.68,116.77,8577.0,108.9856,110.1062,108.9291,109.9555,8577.0
2022-06-13 14:00:00,116.64,116.64,115.89,116.1,11997.0,109.8331,109.8331,109.1269,109.3246,11997.0
2022-06-13 14:30:00,116.25,116.86,115.87,116.06,12597.0,109.4659,110.0403,109.1081,109.287,12597.0
2022-06-13 15:00:00,116.04,116.41,115.35,115.35,12509.0,109.2681,109.6165,108.6184,108.6184,12509.0
2022-06-13 15:30:00,115.41,115.49,114.4,114.62,84679.0,108.6749,108.7502,107.7238,107.931,84679.0
2022-06-14 09:30:00,115.24,116.15,114.47,116.15,9103.0,108.5148,109.3717,107.7898,109.3717,9103.0
2022-06-14 10:00:00,116.17,116.32,115.2,115.2,6479.0,109.3906,109.5318,108.4772,108.4772,6479.0
2022-06-14 10:30:00,115.15,115.88,115.0,115.72,6737.0,108.4301,109.1175,108.2888,108.9668,6737.0
2022-06-14 11:00:00,115.78,115.87,114.35,114.66,15452.0,109.0233,109.1081,107.6768,107.9687,15452.0
2022-06-14 11:30:00,114.61,115.01,114.38,114.73,4281.0,107.9216,108.2982,107.705,108.0346,4281.0
2022-06-14 12:00:00,114.66,114.66,113.88,114.23,10276.0,107.9687,107.9687,107.2342,107.5638,10276.0
2022-06-14 12:30:00,114.28,114.3,113.61,113.86,6925.0,107.6108,107.6297,106.9799,107.2154,6925.0
2022-06-14 13:00:00,113.87,114.82,113.78,114.43,4498.0,107.2248,108.1193,107.14,107.7521,4498.0
2022-06-14 13:30:00,114.38,114.4,113.62,114.15,10076.0,107.705,107.7238,106.9894,107.4884,10076.0
2022-06-14 14:00:00,114.31,115.08,114.1,114.73,17191.0,107.6391,108.3642,107.4414,108.0346,17191.0
2022-06-14 14:30:00,114.58,114.77,114.02,114.25,11572.0,107.8933,108.0723,107.366,107.5826,11572.0
2022-06-14 15:00:00,114.3,114.93,114.27,114.9,24087.0,107.6297,108.2229,107.6014,108.1947,24087.0
2022-06-14 15:30:00,114.99,115.92,114.98,115.5,175902.0,108.2794,109.1551,108.27,108.7597,175902.0
2022-06-15 09:30:00,116.94,117.07,115.75,116.88,11574.0,110.1156,110.238,108.9951,110.0591,11574.0
2022-06-15 10:00:00,117.02,117.46,116.74,117.46,5481.0,110.1909,110.6053,109.9273,110.6053,5481.0
2022-06-15 10:30:00,117.44,117.58,116.72,116.88,5364.0,110.5864,110.7183,109.9085,110.0591,5364.0
2022-06-15 11:00:00,117.06,117.25,116.3,116.78,5031.0,110.2286,110.4075,109.513,109.965,5031.0
2022-06-15 11:30:00,116.75,117.17,116.63,117.15,7532.0,109.9367,110.3322,109.8237,110.3134,7532.0
2022-06-15 12:00:00,117.13,117.13,116.67,116.84,5455.0,110.2945,110.2945,109.8614,110.0215,5455.0
2022-06-15 12:30:00,116.78,116.87,115.55,115.55,9964.0,109.965,110.0497,108.8067,108.8067,9964.0
2022-06-15 13:00:00,115.54,115.78,115.44,115.78,16292.0,108.7973,109.0233,108.7032,109.0233,16292.0
2022-06-15 13:30:00,115.78,116.39,115.68,116.39,10101.0,109.0233,109.5977,108.9291,109.5977,10101.0
2022-06-15 14:00:00,116.39,116.39,114.8,114.8,10369.0,109.5977,109.5977,108.1005,108.1005,10369.0
2022-06-15 14:30:00,114.82,117.11,113.98,115.5,17619.0,108.1193,110.2757,107.3284,108.7597,17619.0
2022-06-15 15:00:00,115.59,116.63,115.45,116.41,23508.0,108.8444,109.8237,108.7126,109.6165,23508.0
2022-06-15 15:30:00,116.3,116.44,115.12,115.21,73653.0,109.513,109.6448,108.4018,108.4866,73653.0
2022-06-16 09:30:00,113.19,113.19,110.76,110.86,7292.0,106.5845,106.5845,104.2963,104.3904,7292.0
2022-06-16 10:00:00,110.67,111.18,110.32,110.97,25117.0,104.2115,104.6918,103.8819,104.494,25117.0
2022-06-16 10:30:00,110.86,111.13,109.51,109.69,18294.0,104.3904,104.6447,103.1192,103.2887,18294.0
2022-06-16 11:00:00,109.65,110.22,109.56,109.97,17170.0,103.251,103.7878,103.1663,103.5524,17170.0
2022-06-16 11:30:00,109.83,110.28,109.81,109.82,8511.0,103.4205,103.8443,103.4017,103.4111,8511.0
2022-06-16 12:00:00,109.91,110.17,109.47,109.64,9438.0,103.4959,103.7407,103.0816,103.2416,9438.0
2022-06-16 12:30:00,109.63,110.37,109.44,110.36,13609.0,103.2322,103.929,103.0533,103.9196,13609.0
2022-06-16 13:00:00,110.57,110.67,109.97,110.15,13464.0,104.1174,104.2115,103.5524,103.7219,13464.0
2022-06-16 13:30:00,110.43,110.49,109.7,109.75,17499.0,103.9855,104.042,103.2981,103.3452,17499.0
2022-06-16 14:00:00,109.74,109.74,109.29,109.44,13675.0,103.3358,103.3358,102.9121,103.0533,13675.0
2022-06-16 14:30:00,109.45,109.65,109.06,109.06,9220.0,103.0627,103.251,102.6955,102.6955,9220.0
2022-06-16 15:00:00,109.18,110.63,109.18,110.4,21682.0,102.8085,104.1739,102.8085,103.9573,21682.0
2022-06-16 15:30:00,110.33,110.72,109.86,109.99,134821.0,103.8914,104.2586,103.4488,103.5712,134821.0
2022-06-17 09:30:00,111.07,111.33,110.15,111.33,76748.0,104.5882,104.833,103.7219,104.833,76748.0
2022-06-17 10:00:00,111.3,111.36,109.9,109.96,22470.0,104.8048,104.8613,103.4865,103.543,22470.0
2022-06-17 10:30:00,110.11,110.17,109.23,110.03,17014.0,103.6842,103.7407,102.8556,103.6089,17014.0
2022-06-17 11:00:00,110.05,111.02,109.79,110.73,10749.0,103.6277,104.5411,103.3829,104.268,10749.0
2022-06-17 11:30:00,110.75,111.02,110.22,110.31,7299.0,104.2869,104.5411,103.7878,103.8725,7299.0
2022-06-17 12:00:00,110.24,110.87,109.97,110.64,8628.0,103.8066,104.3998,103.5524,104.1833,8628.0
2022-06-17 12:30:00,110.62,110.81,110.26,110.54,10712.0,104.1644,104.3434,103.8254,104.0891,10712.0
2022-06-17 13:00:00,110.59,111.47,110.59,110.78,8317.0,104.1362,104.9648,104.1362,104.3151,8317.0
2022-06-17 13:30:00,110.74,111.14,110.53,110.94,10343.0,104.2774,104.6541,104.0797,104.4658,10343.0
2022-06-17 14:00:00,111.15,111.47,111.0,111.02,8848.0,104.6635,104.9648,104.5223,104.5411,8848.0
2022-06-17 14:30:00,110.99,111.53,110.86,110.95,10963.0,104.5128,105.0213,104.3904,104.4752,10963.0
2022-06-17 15:00:00,111.01,111.33,110.32,111.23,11243.0,104.5317,104.833,103.8819,104.7388,11243.0
2022-06-17 15:30:00,111.13,111.26,110.56,110.75,50898.0,104.6447,104.7671,104.1079,104.2869,50898.0
2022-06-21 09:30:00,113.18,113.18,111.68,112.52,16281.0,106.575,106.575,105.1626,105.9536,16281.0
2022-06-21 10:00:00,112.85,113.49,112.8,113.41,15201.0,106.2643,106.867,106.2172,106.7916,15201.0
2022-06-21 10:30:00,113.4,113.81,113.07,113.71,15063.0,106.7822,107.1683,106.4715,107.0741,15063.0
2022-06-21 11:00:00,113.64,113.64,113.09,113.09,6469.0,107.0082,107.0082,106.4903,106.4903,6469.0
2022-06-21 11:30:00,113.13,113.24,112.64,112.64,8217.0,106.528,106.6315,106.0666,106.0666,8217.0
2022-06-21 12:00:00,112.71,113.28,112.65,113.11,12376.0,106.1325,106.6692,106.076,106.5091,12376.0
2022-06-21 12:30:00,113.19,113.44,112.98,113.39,37355.0,106.5845,106.8199,106.3867,106.7728,37355.0
2022-06-21 13:00:00,113.32,113.87,113.32,113.41,10685.0,106.7069,107.2248,106.7069,106.7916,10685.0
2022-06-21 13:30:00,113.37,113.39,112.68,112.7,4936.0,106.754,106.7728,106.1042,106.1231,4936.0
2022-06-21 14:00:00,112.78,113.22,112.78,113.11,5671.0,106.1984,106.6127,106.1984,106.5091,5671.0
2022-06-21 14:30:00,113.17,113.35,113.07,113.35,9852.0,106.5656,106.7351,106.4715,106.7351,9852.0
2022-06-21 15:00:00,113.46,114.01,113.45,114.01,11083.0,106.8387,107.3566,106.8293,107.3566,11083.0
2022-06-21 15:30:00,114.06,114.11,113.46,113.48,65061.0,107.4037,107.4508,106.8387,106.8575,65061.0
2022-06-22 09:30:00,111.22,112.58,111.22,111.44,6838.0,104.7294,106.0101,104.7294,104.9366,6838.0
2022-06-22 10:00:00,111.51,112.46,111.08,112.41,6481.0,105.0025,105.8971,104.5976,105.85,6481.0
2022-06-22 10:30:00,112.51,112.8,112.19,112.37,5878.0,105.9441,106.2172,105.6428,105.8123,5878.0
2022-06-22 11:00:00,112.39,112.39,111.83,112.29,5201.0,105.8311,105.8311,105.3038,105.737,5201.0
2022-06-22 11:30:00,112.28,112.33,111.63,111.63,39847.0,105.7276,105.7746,105.1155,105.1155,39847.0
2022-06-22 12:00:00,111.76,112.12,111.53,111.92,23946.0,105.2379,105.5769,105.0213,105.3886,23946.0
2022-06-22 12:30:00,111.82,112.13,111.75,112.08,7628.0,105.2944,105.5863,105.2285,105.5392,7628.0
2022-06-22 13:00:00,112.07,112.48,111.95,112.36,3085.0,105.5298,105.9159,105.4168,105.8029,3085.0
2022-06-22 13:30:00,112.23,112.42,112.22,112.42,1772.0,105.6805,105.8594,105.6711,105.8594,1772.0
2022-06-22 14:00:00,112.56,113.01,112.56,112.69,2747.0,105.9912,106.415,105.9912,106.1136,2747.0
2022-06-22 14:30:00,112.79,112.79,112.45,112.7,4519.0,106.2078,106.2078,105.8876,106.1231,4519.0
2022-06-22 15:00:00,112.65,112.68,112.42,112.46,3235.0,106.076,106.1042,105.8594,105.8971,3235.0
2022-06-22 15:30:00,112.51,112.65,112.23,112.23,35286.0,105.9441,106.076,105.6805,105.6805,35286.0
2022-06-23 09:30:00,113.24,113.4,112.36,112.49,5569.0,106.6315,106.7822,105.8029,105.9253,5569.0
2022-06-23 10:00:00,112.82,112.96,112.14,112.42,10271.0,106.2361,106.3679,105.5957,105.8594,10271.0
2022-06-23 10:30:00,112.05,112.76,112.05,112.17,8045.0,105.511,106.1796,105.511,105.624,8045.0
2022-06-23 11:00:00,112.07,112.5,112.04,112.09,2722.0,105.5298,105.9347,105.5016,105.5487,2722.0
2022-06-23 11:30:00,112.11,112.11,111.4,111.4,2600.0,105.5675,105.5675,104.8989,104.8989,2600.0
2022-06-23 12:00:00,111.22,111.41,110.89,111.11,5689.0,104.7294,104.9083,104.4187,104.6258,5689.0
2022-06-23 12:30:00,111.1,111.19,110.72,110.74,7466.0,104.6164,104.7012,104.2586,104.2774,7466.0
2022-06-23 13:00:00,110.68,111.09,110.63,110.64,6051.0,104.2209,104.607,104.1739,104.1833,6051.0
2022-06-23 13:30:00,110.72,111.29,110.6,111.01,11316.0,104.2586,104.7953,104.1456,104.5317,11316.0
2022-06-23 14:00:00,111.07,111.3,110.73,111.3,12028.0,104.5882,104.8048,104.268,104.8048,12028.0
2022-06-23 14:30:00,111.44,111.7,111.38,111.64,9599.0,104.9366,105.1814,104.8801,105.1249,9599.0
2022-06-23 15:00:00,111.65,112.07,111.59,112.0,14715.0,105.1343,105.5298,105.0778,105.4639,14715.0
2022-06-23 15:30:00,112.09,112.66,112.09,112.4,57009.0,105.5487,106.0854,105.5487,105.8406,57009.0
2022-06-24 09:30:00,113.16,115.48,113.16,115.36,16772.0,106.5562,108.7408,106.5562,108.6278,16772.0
2022-06-24 10:00:00,115.43,116.72,115.42,116.65,14395.0,108.6937,109.9085,108.6843,109.8425,14395.0
2022-06-24 10:30:00,116.58,117.5,116.43,117.39,17270.0,109.7766,110.6429,109.6354,110.5394,17270.0
2022-06-24 11:00:00,117.39,117.56,116.99,117.38,12540.0,110.5394,110.6994,110.1627,110.5299,12540.0
2022-06-24 11:30:00,117.52,117.85,117.2,117.84,12790.0,110.6618,110.9725,110.3604,110.9631,12790.0
2022-06-24 12:00:00,117.73,117.79,117.03,117.04,9082.0,110.8595,110.916,110.2004,110.2098,9082.0
2022-06-24 12:30:00,117.12,117.13,116.71,116.89,12083.0,110.2851,110.2945,109.899,110.0685,12083.0
2022-06-24 13:00:00,116.94,117.56,116.94,117.23,7582.0,110.1156,110.6994,110.1156,110.3887,7582.0
2022-06-24 13:30:00,117.23,117.41,116.99,117.31,9452.0,110.3887,110.5582,110.1627,110.464,9452.0
2022-06-24 14:00:00,117.31,117.34,117.01,117.21,8286.0,110.464,110.4923,110.1815,110.3699,8286.0
2022-06-24 14:30:00,117.22,117.9,117.21,117.61,56933.0,110.3793,111.0196,110.3699,110.7465,56933.0
2022-06-24 15:00:00,117.59,118.3,117.51,118.23,13362.0,110.7277,111.3962,110.6524,111.3303,13362.0
2022-06-24 15:30:00,118.19,118.86,117.82,117.9,158667.0,111.2927,111.9236,110.9443,111.0196,158667.0
2022-06-27 09:30:00,118.2,118.93,116.95,116.97,10781.0,111.3021,111.9895,110.125,110.1439,10781.0
2022-06-27 10:00:00,117.13,117.88,116.58,117.3,15520.0,110.2945,111.0008,109.7766,110.4546,15520.0
2022-06-27 10:30:00,117.31,118.04,117.06,117.73,10389.0,110.464,111.1514,110.2286,110.8595,10389.0
2022-06-27 11:00:00,117.75,118.4,117.55,118.38,14251.0,110.8783,111.4904,110.69,111.4716,14251.0
2022-06-27 11:30:00,118.23,118.26,117.85,118.08,6772.0,111.3303,111.3586,110.9725,111.1891,6772.0
2022-06-27 12:00:00,118.07,118.13,117.71,117.79,7787.0,111.1797,111.2362,110.8407,110.916,7787.0
2022-06-27 12:30:00,117.79,118.14,117.57,117.81,15378.0,110.916,111.2456,110.7089,110.9348,15378.0
2022-06-27 13:00:00,117.9,117.91,117.49,117.81,18372.0,111.0196,111.029,110.6335,110.9348,18372.0
2022-06-27 13:30:00,117.81,118.09,117.68,117.96,18469.0,110.9348,111.1985,110.8124,111.0761,18469.0
2022-06-27 14:00:00,117.86,118.04,117.57,117.57,12099.0,110.9819,111.1514,110.7089,110.7089,12099.0
2022-06-27 14:30:00,117.49,117.8,117.27,117.31,10438.0,110.6335,110.9254,110.4264,110.464,10438.0
2022-06-27 15:00:00,117.32,117.52,117.08,117.33,23887.0,110.4734,110.6618,110.2474,110.4829,23887.0
2022-06-27 15:30:00,117.31,117.31,116.81,117.17,87058.0,110.464,110.464,109.9932,110.3322,87058.0
2022-06-28 09:30:00,118.49,119.87,118.44,119.7,8551.0,111.5752,112.8746,111.5281,112.7145,8551.0
2022-06-28 10:00:00,119.56,119.74,118.86,119.16,21092.0,112.5827,112.7522,111.9236,112.2061,21092.0
2022-06-28 10:30:00,119.07,119.47,118.57,119.1,14623.0,112.1213,112.498,111.6505,112.1496,14623.0
2022-06-28 11:00:00,119.09,119.32,118.11,118.17,5308.0,112.1401,112.3567,111.2173,111.2738,5308.0
2022-06-28 11:30:00,118.16,118.46,117.69,118.21,11892.0,111.2644,111.5469,110.8218,111.3115,11892.0
2022-06-28 12:00:00,118.04,118.08,117.7,118.03,4689.0,111.1514,111.1891,110.8313,111.142,4689.0
2022-06-28 12:30:00,118.24,118.65,118.04,118.65,4129.0,111.3398,111.7258,111.1514,111.7258,4129.0
2022-06-28 13:00:00,118.65,118.74,117.87,117.94,3862.0,111.7258,111.8106,110.9913,111.0573,3862.0
2022-06-28 13:30:00,118.19,118.41,118.11,118.11,3797.0,111.2927,111.4998,111.2173,111.2173,3797.0
2022-06-28 14:00:00,118.11,118.11,117.24,117.51,5369.0,111.2173,111.2173,110.3981,110.6524,5369.0
2022-06-28 14:30:00,117.31,117.56,117.18,117.48,5313.0,110.464,110.6994,110.3416,110.6241,5313.0
2022-06-28 15:00:00,117.54,117.81,117.37,117.81,9161.0,110.6806,110.9348,110.5205,110.9348,9161.0
2022-06-28 15:30:00,117.75,117.75,116.94,116.94,59707.0,110.8783,110.8783,110.1156,110.1156,59707.0
2022-06-29 09:30:00,118.28,118.28,116.21,116.71,7494.0,111.3774,111.3774,109.4282,109.899,7494.0
2022-06-29 10:00:00,116.67,117.03,116.05,116.37,2769.0,109.8614,110.2004,109.2776,109.5789,2769.0
2022-06-29 10:30:00,116.57,116.77,116.02,116.09,2954.0,109.7672,109.9555,109.2493,109.3152,2954.0
2022-06-29 11:00:00,116.12,117.31,116.09,116.85,12357.0,109.3435,110.464,109.3152,110.0309,12357.0
2022-06-29 11:30:00,116.9,117.11,116.8,116.97,5530.0,110.078,110.2757,109.9838,110.1439,5530.0
2022-06-29 12:00:00,117.03,117.07,116.55,116.58,29454.0,110.2004,110.238,109.7484,109.7766,29454.0
2022-06-29 12:30:00,116.59,116.91,116.3,116.91,5114.0,109.786,110.0874,109.513,110.0874,5114.0
2022-06-29 13:00:00,116.92,117.12,116.76,117.11,4336.0,110.0968,110.2851,109.9461,110.2757,4336.0
2022-06-29 13:30:00,117.03,117.72,116.87,117.72,4396.0,110.2004,110.8501,110.0497,110.8501,4396.0
2022-06-29 14:00:00,117.71,117.89,117.42,117.85,40566.0,110.8407,111.0102,110.5676,110.9725,40566.0
2022-06-29 14:30:00,117.85,117.95,117.56,117.9,14918.0,110.9725,111.0667,110.6994,111.0196,14918.0
2022-06-29 15:00:00,117.93,118.75,117.61,118.75,23660.0,111.0478,111.82,110.7465,111.82,23660.0
2022-06-29 15:30:00,118.69,118.69,117.87,118.33,83325.0,111.7635,111.7635,110.9913,111.4245,83325.0
2022-06-30 09:30:00,116.47,116.99,115.51,116.02,9599.0,109.673,110.1627,108.7691,109.2493,9599.0
2022-06-30 10:00:00,115.86,116.18,115.41,115.98,6272.0,109.0986,109.4,108.6749,109.2116,6272.0
2022-06-30 10:30:00,116.29,116.64,115.98,116.61,4496.0,109.5035,109.8331,109.2116,109.8049,4496.0
2022-06-30 11:00:00,116.47,117.0,116.19,116.98,3617.0,109.673,110.1721,109.4094,110.1533,3617.0
2022-06-30 11:30:00,116.78,117.27,116.7,117.08,4764.0,109.965,110.4264,109.8896,110.2474,4764.0
2022-06-30 12:00:00,117.18,117.89,116.79,117.89,3866.0,110.3416,111.0102,109.9744,111.0102,3866.0
2022-06-30 12:30:00,117.9,117.96,117.6,117.83,2857.0,111.0196,111.0761,110.7371,110.9537,2857.0
2022-06-30 13:00:00,117.99,118.0,117.36,117.5,3224.0,111.1043,111.1138,110.5111,110.6429,3224.0
2022-06-30 13:30:00,117.5,117.95,117.29,117.62,4147.0,110.6429,111.0667,110.4452,110.7559,4147.0
2022-06-30 14:00:00,117.62,117.62,117.14,117.39,3187.0,110.7559,110.7559,110.3039,110.5394,3187.0
2022-06-30 14:30:00,117.52,117.59,116.91,116.96,2793.0,110.6618,110.7277,110.0874,110.1344,2793.0
2022-06-30 15:00:00,117.08,117.08,116.52,116.94,4705.0,110.2474,110.2474,109.7201,110.1156,4705.0
2022-06-30 15:30:00,116.99,117.36,116.59,117.31,42533.0,110.1627,110.5111,109.786,110.464,42533.0
2022-07-01 09:30:00,117.11,118.42,116.95,118.01,3075.0,110.2757,111.5092,110.125,111.1232,3075.0
2022-07-01 10:00:00,118.19,118.19,116.42,116.51,5483.0,111.2927,111.2927,109.626,109.7107,5483.0
2022-07-01 10:30:00,116.18,116.74,115.97,116.74,4869.0,109.4,109.9273,109.2022,109.9273,4869.0
2022-07-01 11:00:00,117.04,117.49,116.81,117.04,2828.0,110.2098,110.6335,109.9932,110.2098,2828.0
2022-07-01 11:30:00,117.14,117.14,116.33,116.52,3780.0,110.3039,110.3039,109.5412,109.7201,3780.0
2022-07-01 12:00:00,116.52,117.47,116.52,117.41,2946.0,109.7201,110.6147,109.7201,110.5582,2946.0
2022-07-01 12:30:00,117.52,117.52,117.07,117.15,2708.0,110.6618,110.6618,110.238,110.3134,2708.0
2022-07-01 13:00:00,117.22,117.79,117.17,117.62,2383.0,110.3793,110.916,110.3322,110.7559,2383.0
2022-07-01 13:30:00,117.71,118.17,117.54,118.17,3829.0,110.8407,111.2738,110.6806,111.2738,3829.0
2022-07-01 14:00:00,118.18,118.52,117.85,118.39,7065.0,111.2833,111.6034,110.9725,111.481,7065.0
2022-07-01 14:30:00,118.44,118.78,118.44,118.65,6811.0,111.5281,111.8482,111.5281,111.7258,6811.0
2022-07-01 15:00:00,118.7,119.05,118.47,118.96,10581.0,111.7729,112.1025,111.5563,112.0177,10581.0
2022-07-01 15:30:00,118.96,119.44,118.78,119.07,39952.0,112.0177,112.4697,111.8482,112.1213,39952.0
2022-07-05 09:30:00,116.35,116.35,114.23,114.52,6956.0,109.56,109.56,107.5638,107.8368,6956.0
2022-07-05 10:00:00,114.04,114.6,114.04,114.07,3418.0,107.3849,107.9122,107.3849,107.4131,3418.0
2022-07-05 10:30:00,113.97,114.46,113.01,113.39,5051.0,107.3189,107.7803,106.415,106.7728,5051.0
2022-07-05 11:00:00,113.09,113.42,112.88,113.01,6797.0,106.4903,106.801,106.2926,106.415,6797.0
2022-07-05 11:30:00,112.98,113.47,112.58,113.33,8565.0,106.3867,106.8481,106.0101,106.7163,8565.0
2022-07-05 12:00:00,113.42,114.09,113.07,113.79,7812.0,106.801,107.4319,106.4715,107.1494,7812.0
2022-07-05 12:30:00,113.82,114.19,113.34,113.85,23147.0,107.1777,107.5261,106.7257,107.2059,23147.0
2022-07-05 13:00:00,113.84,114.39,113.83,114.35,8263.0,107.1965,107.7144,107.1871,107.6768,8263.0
2022-07-05 13:30:00,114.28,114.81,114.28,114.45,6024.0,107.6108,108.1099,107.6108,107.7709,6024.0
2022-07-05 14:00:00,114.59,115.06,114.47,115.06,5258.0,107.9028,108.3453,107.7898,108.3453,5258.0
2022-07-05 14:30:00,115.26,115.47,115.1,115.23,3795.0,108.5337,108.7314,108.383,108.5054,3795.0
2022-07-05 15:00:00,115.28,115.74,115.01,115.72,5146.0,108.5525,108.9856,108.2982,108.9668,5146.0
2022-07-05 15:30:00,115.64,116.23,115.52,116.23,32873.0,108.8915,109.4471,108.7785,109.4471,32873.0
2022-07-06 09:30:00,115.83,116.5,114.05,114.05,45661.0,109.0704,109.7013,107.3943,107.3943,45661.0
2022-07-06 10:00:00,114.11,114.63,113.51,114.19,11944.0,107.4508,107.9404,106.8858,107.5261,11944.0
2022-07-06 10:30:00,114.26,114.36,113.29,113.81,14946.0,107.592,107.6862,106.6786,107.1683,14946.0
2022-07-06 11:00:00,113.7,113.82,112.83,113.09,15385.0,107.0647,107.1777,106.2455,106.4903,15385.0
2022-07-06 11:30:00,113.08,113.98,112.98,113.8,6985.0,106.4809,107.3284,106.3867,107.1589,6985.0
2022-07-06 12:00:00,113.76,114.13,113.52,114.13,6690.0,107.1212,107.4696,106.8952,107.4696,6690.0
2022-07-06 12:30:00,114.12,114.3,114.0,114.25,5005.0,107.4602,107.6297,107.3472,107.5826,5005.0
2022-07-06 13:00:00,114.3,114.59,114.02,114.03,7123.0,107.6297,107.9028,107.366,107.3754,7123.0
2022-07-06 13:30:00,114.08,114.84,114.08,114.67,6563.0,107.4225,108.1382,107.4225,107.9781,6563.0
2022-07-06 14:00:00,114.57,114.97,114.34,114.97,10116.0,107.8839,108.2606,107.6673,108.2606,10116.0
2022-07-06 14:30:00,115.19,116.02,114.99,115.6,12044.0,108.4677,109.2493,108.2794,108.8538,12044.0
2022-07-06 15:00:00,115.55,115.88,115.25,115.84,12807.0,108.8067,109.1175,108.5242,109.0798,12807.0
2022-07-06 15:30:00,115.79,115.92,114.8,114.92,75515.0,109.0327,109.1551,108.1005,108.2135,75515.0
2022-07-07 09:30:00,116.42,117.08,115.35,116.28,5180.0,109.626,110.2474,108.6184,109.4941,5180.0
2022-07-07 10:00:00,116.53,116.63,116.13,116.58,4427.0,109.7295,109.8237,109.3529,109.7766,4427.0
2022-07-07 10:30:00,116.71,116.99,116.41,116.76,3433.0,109.899,110.1627,109.6165,109.9461,3433.0
2022-07-07 11:00:00,116.7,116.87,116.48,116.55,1901.0,109.8896,110.0497,109.6825,109.7484,1901.0
2022-07-07 11:30:00,116.54,116.75,116.45,116.69,5894.0,109.739,109.9367,109.6542,109.8802,5894.0
2022-07-07 12:00:00,116.62,116.88,116.55,116.7,3683.0,109.8143,110.0591,109.7484,109.8896,3683.0
2022-07-07 12:30:00,116.67,116.7,116.17,116.39,3390.0,109.8614,109.8896,109.3906,109.5977,3390.0
2022-07-07 13:00:00,116.13,116.24,115.87,116.01,1278.0,109.3529,109.4565,109.1081,109.2399,1278.0
2022-07-07 13:30:00,115.95,116.13,115.87,116.05,4275.0,109.1834,109.3529,109.1081,109.2776,4275.0
2022-07-07 14:00:00,115.98,116.07,115.8,116.07,2401.0,109.2116,109.2964,109.0421,109.2964,2401.0
2022-07-07 14:30:00,115.98,115.98,115.59,115.8,2578.0,109.2116,109.2116,108.8444,109.0421,2578.0
2022-07-07 15:00:00,115.79,116.48,115.62,115.72,14089.0,109.0327,109.6825,108.8726,108.9668,14089.0
2022-07-07 15:30:00,115.61,115.79,114.93,114.99,42132.0,108.8632,109.0327,108.2229,108.2794,42132.0
2022-07-08 09:30:00,115.75,116.19,114.89,114.89,3226.0,108.9951,109.4094,108.1853,108.1853,3226.0
2022-07-08 10:00:00,114.91,116.13,114.6,115.98,5501.0,108.2041,109.3529,107.9122,109.2116,5501.0
2022-07-08 10:30:00,115.96,116.1,115.61,115.81,3541.0,109.1928,109.3246,108.8632,109.0516,3541.0
2022-07-08 11:00:00,115.78,116.01,115.59,115.74,3253.0,109.0233,109.2399,108.8444,108.9856,3253.0
2022-07-08 11:30:00,115.68,115.68,115.11,115.25,1921.0,108.9291,108.9291,108.3924,108.5242,1921.0
2022-07-08 12:00:00,115.19,115.39,114.82,114.92,3941.0,108.4677,108.6561,108.1193,108.2135,3941.0
2022-07-08 12:30:00,114.89,114.96,114.59,114.82,3926.0,108.1853,108.2512,107.9028,108.1193,3926.0
2022-07-08 13:00:00,114.82,115.39,114.82,115.32,6335.0,108.1193,108.6561,108.1193,108.5902,6335.0
2022-07-08 13:30:00,115.27,115.32,114.94,115.06,8749.0,108.5431,108.5902,108.2323,108.3453,8749.0
2022-07-08 14:00:00,115.11,115.53,115.09,115.53,9611.0,108.3924,108.7879,108.3736,108.7879,9611.0
2022-07-08 14:30:00,115.75,116.13,115.75,116.12,5716.0,108.9951,109.3529,108.9951,109.3435,5716.0
2022-07-08 15:00:00,116.16,116.45,116.07,116.38,6893.0,109.3811,109.6542,109.2964,109.5883,6893.0
2022-07-08 15:30:00,116.31,116.44,115.78,115.9,53318.0,109.5224,109.6448,109.0233,109.1363,53318.0
2022-07-11 09:30:00,115.37,116.86,115.37,116.69,7688.0,108.6372,110.0403,108.6372,109.8802,7688.0
2022-07-11 10:00:00,116.77,116.79,115.5,115.51,4484.0,109.9555,109.9744,108.7597,108.7691,4484.0
2022-07-11 10:30:00,115.21,115.66,115.21,115.21,2811.0,108.4866,108.9103,108.4866,108.4866,2811.0
2022-07-11 11:00:00,115.11,115.73,115.11,115.73,6923.0,108.3924,108.9762,108.3924,108.9762,6923.0
2022-07-11 11:30:00,115.64,115.74,115.44,115.71,3767.0,108.8915,108.9856,108.7032,108.9574,3767.0
2022-07-11 12:00:00,115.8,116.05,115.8,115.82,5366.0,109.0421,109.2776,109.0421,109.061,5366.0
2022-07-11 12:30:00,115.89,116.51,115.89,116.47,4030.0,109.1269,109.7107,109.1269,109.673,4030.0
2022-07-11 13:00:00,116.51,116.97,116.49,116.97,5841.0,109.7107,110.1439,109.6919,110.1439,5841.0
2022-07-11 13:30:00,116.91,117.12,116.8,117.11,4762.0,110.0874,110.2851,109.9838,110.2757,4762.0
2022-07-11 14:00:00,117.02,117.02,116.76,116.89,5272.0,110.1909,110.1909,109.9461,110.0685,5272.0
2022-07-11 14:30:00,116.9,117.25,116.84,116.86,5106.0,110.078,110.4075,110.0215,110.0403,5106.0
2022-07-11 15:00:00,116.9,116.99,116.81,116.94,7826.0,110.078,110.1627,109.9932,110.1156,7826.0
2022-07-11 15:30:00,116.91,117.0,116.56,116.87,53338.0,110.0874,110.1721,109.7578,110.0497,53338.0
2022-07-12 09:30:00,115.63,117.48,115.63,117.48,4680.0,108.8821,110.6241,108.8821,110.6241,4680.0
2022-07-12 10:00:00,117.78,118.24,117.46,117.94,7786.0,110.9066,111.3398,110.6053,111.0573,7786.0
2022-07-12 10:30:00,117.86,118.49,117.84,118.49,3306.0,110.9819,111.5752,110.9631,111.5752,3306.0
2022-07-12 11:00:00,118.64,118.93,118.3,118.93,6642.0,111.7164,111.9895,111.3962,111.9895,6642.0
2022-07-12 11:30:00,118.91,119.07,118.76,118.87,9137.0,111.9707,112.1213,111.8294,111.933,9137.0
2022-07-12 12:00:00,118.97,119.06,118.81,119.0,9493.0,112.0271,112.1119,111.8765,112.0554,9493.0
2022-07-12 12:30:00,118.93,119.36,118.93,119.31,10578.0,111.9895,112.3944,111.9895,112.3473,10578.0
2022-07-12 13:00:00,119.26,119.34,118.76,118.9,12219.0,112.3002,112.3756,111.8294,111.9612,12219.0
2022-07-12 13:30:00,118.96,119.15,118.7,119.06,10382.0,112.0177,112.1966,111.7729,112.1119,10382.0
2022-07-12 14:00:00,118.98,119.13,118.54,118.59,10622.0,112.0366,112.1778,111.6222,111.6693,10622.0
2022-07-12 14:30:00,118.65,118.69,117.94,118.0,10226.0,111.7258,111.7635,111.0573,111.1138,10226.0
2022-07-12 15:00:00,117.95,118.07,117.55,117.57,28321.0,111.0667,111.1797,110.69,110.7089,28321.0
2022-07-12 15:30:00,117.54,117.7,116.82,117.52,82537.0,110.6806,110.8313,110.0026,110.6618,82537.0
2022-07-13 09:30:00,115.47,116.12,115.09,115.8,14655.0,108.7314,109.3435,108.3736,109.0421,14655.0
2022-07-13 10:00:00,115.79,116.19,114.29,114.71,30943.0,109.0327,109.4094,107.6203,108.0158,30943.0
2022-07-13 10:30:00,114.8,115.15,114.04,114.41,17703.0,108.1005,108.4301,107.3849,107.7333,17703.0
2022-07-13 11:00:00,114.45,114.89,114.36,114.71,16992.0,107.7709,108.1853,107.6862,108.0158,16992.0
2022-07-13 11:30:00,114.68,115.37,114.58,115.37,8958.0,107.9875,108.6372,107.8933,108.6372,8958.0
2022-07-13 12:00:00,115.37,116.13,115.29,116.08,8903.0,108.6372,109.3529,108.5619,109.3058,8903.0
2022-07-13 12:30:00,116.08,116.32,115.98,116.32,6567.0,109.3058,109.5318,109.2116,109.5318,6567.0
2022-07-13 13:00:00,116.28,116.85,116.26,116.51,43656.0,109.4941,110.0309,109.4753,109.7107,43656.0
2022-07-13 13:30:00,116.49,116.59,116.23,116.59,6170.0,109.6919,109.786,109.4471,109.786,6170.0
2022-07-13 14:00:00,116.53,116.53,115.66,115.94,14234.0,109.7295,109.7295,108.9103,109.174,14234.0
2022-07-13 14:30:00,115.98,116.79,115.98,116.79,7234.0,109.2116,109.9744,109.2116,109.9744,7234.0
2022-07-13 15:00:00,116.85,116.85,116.42,116.68,15520.0,110.0309,110.0309,109.626,109.8708,15520.0
2022-07-13 15:30:00,116.66,116.72,115.83,115.83,67878.0,109.852,109.9085,109.0704,109.0704,67878.0
2022-07-14 09:30:00,112.92,113.59,112.23,113.25,10879.0,106.3302,106.9611,105.6805,106.641,10879.0
2022-07-14 10:00:00,113.21,113.35,112.5,113.16,10422.0,106.6033,106.7351,105.9347,106.5562,10422.0
2022-07-14 10:30:00,113.2,113.3,112.59,112.88,4123.0,106.5939,106.688,106.0195,106.2926,4123.0
2022-07-14 11:00:00,113.14,113.43,112.92,113.19,7403.0,106.5374,106.8105,106.3302,106.5845,7403.0
2022-07-14 11:30:00,113.31,113.88,113.24,113.81,5981.0,106.6975,107.2342,106.6315,107.1683,5981.0
2022-07-14 12:00:00,113.79,113.79,113.27,113.36,6894.0,107.1494,107.1494,106.6598,106.7445,6894.0
2022-07-14 12:30:00,113.28,113.47,112.87,113.06,19391.0,106.6692,106.8481,106.2831,106.462,19391.0
2022-07-14 13:00:00,112.95,113.17,112.66,113.03,3312.0,106.3585,106.5656,106.0854,106.4338,3312.0
2022-07-14 13:30:00,112.97,113.42,112.82,113.42,6598.0,106.3773,106.801,106.2361,106.801,6598.0
2022-07-14 14:00:00,113.45,114.08,113.45,114.07,6551.0,106.8293,107.4225,106.8293,107.4131,6551.0
2022-07-14 14:30:00,114.04,114.55,114.01,114.53,10634.0,107.3849,107.8651,107.3566,107.8463,10634.0
2022-07-14 15:00:00,114.61,114.64,114.3,114.53,15835.0,107.9216,107.9498,107.6297,107.8463,15835.0
2022-07-14 15:30:00,114.53,114.62,114.15,114.37,54491.0,107.8463,107.931,107.4884,107.6956,54491.0
2022-07-15 09:30:00,115.77,115.77,114.07,114.9,9556.0,109.0139,109.0139,107.4131,108.1947,9556.0
2022-07-15 10:00:00,115.0,116.37,114.99,116.34,10862.0,108.2888,109.5789,108.2794,109.5506,10862.0
2022-07-15 10:30:00,116.59,116.7,115.9,116.22,16224.0,109.786,109.8896,109.1363,109.4376,16224.0
2022-07-15 11:00:00,116.19,116.38,115.88,116.02,20570.0,109.4094,109.5883,109.1175,109.2493,20570.0
2022-07-15 11:30:00,116.04,116.4,115.97,116.16,13445.0,109.2681,109.6071,109.2022,109.3811,13445.0
2022-07-15 12:00:00,116.17,116.43,115.98,115.98,7413.0,109.3906,109.6354,109.2116,109.2116,7413.0
2022-07-15 12:30:00,116.01,116.2,115.59,115.7,19850.0,109.2399,109.4188,108.8444,108.948,19850.0
2022-07-15 13:00:00,115.66,115.8,115.42,115.73,9307.0,108.9103,109.0421,108.6843,108.9762,9307.0
2022-07-15 13:30:00,115.77,115.85,115.53,115.6,14458.0,109.0139,109.0892,108.7879,108.8538,14458.0
2022-07-15 14:00:00,115.62,115.77,115.43,115.52,9726.0,108.8726,109.0139,108.6937,108.7785,9726.0
2022-07-15 14:30:00,115.51,115.97,115.47,115.93,12282.0,108.7691,109.2022,108.7314,109.1646,12282.0
2022-07-15 15:00:00,115.9,116.07,115.77,115.78,14003.0,109.1363,109.2964,109.0139,109.0233,14003.0
2022-07-15 15:30:00,115.77,115.94,115.06,115.34,49726.0,109.0139,109.174,108.3453,108.609,49726.0
2022-07-18 09:30:00,117.25,117.55,116.55,116.97,3422.0,110.4075,110.69,109.7484,110.1439,3422.0
2022-07-18 10:00:00,116.48,118.07,116.47,118.0,6361.0,109.6825,111.1797,109.673,111.1138,6361.0
2022-07-18 10:30:00,118.07,118.52,117.93,118.46,5742.0,111.1797,111.6034,111.0478,111.5469,5742.0
2022-07-18 11:00:00,118.33,118.57,118.07,118.36,6099.0,111.4245,111.6505,111.1797,111.4527,6099.0
2022-07-18 11:30:00,118.16,118.16,117.59,117.79,9659.0,111.2644,111.2644,110.7277,110.916,9659.0
2022-07-18 12:00:00,117.86,117.86,117.3,117.35,4426.0,110.9819,110.9819,110.4546,110.5017,4426.0
2022-07-18 12:30:00,117.44,117.76,117.17,117.27,4698.0,110.5864,110.8878,110.3322,110.4264,4698.0
2022-07-18 13:00:00,117.43,117.43,117.06,117.26,3765.0,110.577,110.577,110.2286,110.4169,3765.0
2022-07-18 13:30:00,117.23,117.37,116.75,116.84,7517.0,110.3887,110.5205,109.9367,110.0215,7517.0
2022-07-18 14:00:00,116.88,117.08,116.63,116.68,8509.0,110.0591,110.2474,109.8237,109.8708,8509.0
2022-07-18 14:30:00,116.61,116.72,116.33,116.4,4033.0,109.8049,109.9085,109.5412,109.6071,4033.0
2022-07-18 15:00:00,116.32,116.43,116.15,116.17,7312.0,109.5318,109.6354,109.3717,109.3906,7312.0
2022-07-18 15:30:00,116.12,116.12,115.41,115.62,51769.0,109.3435,109.3435,108.6749,108.8726,51769.0
2022-07-19 09:30:00,117.24,118.3,117.12,117.93,6133.0,110.3981,111.3962,110.2851,111.0478,6133.0
2022-07-19 10:00:00,117.91,118.55,117.55,118.35,2804.0,111.029,111.6317,110.69,111.4433,2804.0
2022-07-19 10:30:00,118.26,118.42,117.92,118.01,2989.0,111.3586,111.5092,111.0384,111.1232,2989.0
2022-07-19 11:00:00,118.01,118.19,117.79,117.93,4724.0,111.1232,111.2927,110.916,111.0478,4724.0
2022-07-19 11:30:00,117.91,118.02,117.76,117.96,2834.0,111.029,111.1326,110.8878,111.0761,2834.0
2022-07-19 12:00:00,117.88,117.91,117.77,117.88,2456.0,111.0008,111.029,110.8972,111.0008,2456.0
2022-07-19 12:30:00,117.9,118.21,117.88,118.0,5532.0,111.0196,111.3115,111.0008,111.1138,5532.0
2022-07-19 13:00:00,117.88,117.88,117.72,117.84,1814.0,111.0008,111.0008,110.8501,110.9631,1814.0
2022-07-19 13:30:00,117.8,117.95,117.65,117.89,4596.0,110.9254,111.0667,110.7842,111.0102,4596.0
2022-07-19 14:00:00,117.96,118.14,117.83,118.1,4483.0,111.0761,111.2456,110.9537,111.2079,4483.0
2022-07-19 14:30:00,117.85,117.86,117.47,117.5,8489.0,110.9725,110.9819,110.6147,110.6429,8489.0
2022-07-19 15:00:00,117.49,117.84,117.46,117.69,5794.0,110.6335,110.9631,110.6053,110.8218,5794.0
2022-07-19 15:30:00,117.59,117.78,117.36,117.67,28639.0,110.7277,110.9066,110.5111,110.803,28639.0
2022-07-20 09:30:00,117.2,117.41,116.31,116.61,4315.0,110.3604,110.5582,109.5224,109.8049,4315.0
2022-07-20 10:00:00,116.7,116.82,116.38,116.82,3915.0,109.8896,110.0026,109.5883,110.0026,3915.0
2022-07-20 10:30:00,117.03,117.45,116.91,117.3,1790.0,110.2004,110.5959,110.0874,110.4546,1790.0
2022-07-20 11:00:00,117.08,117.56,116.8,116.81,1776.0,110.2474,110.6994,109.9838,109.9932,1776.0
2022-07-20 11:30:00,116.79,117.02,116.72,116.78,4138.0,109.9744,110.1909,109.9085,109.965,4138.0
2022-07-20 12:00:00,116.69,116.91,116.39,116.4,4562.0,109.8802,110.0874,109.5977,109.6071,4562.0
2022-07-20 12:30:00,116.29,116.59,116.22,116.38,7117.0,109.5035,109.786,109.4376,109.5883,7117.0
2022-07-20 13:00:00,116.38,116.44,116.03,116.41,2568.0,109.5883,109.6448,109.2587,109.6165,2568.0
2022-07-20 13:30:00,116.39,116.59,116.08,116.08,3254.0,109.5977,109.786,109.3058,109.3058,3254.0
2022-07-20 14:00:00,116.29,116.7,116.16,116.7,6402.0,109.5035,109.8896,109.3811,109.8896,6402.0
2022-07-20 14:30:00,116.71,116.88,116.29,116.61,35176.0,109.899,110.0591,109.5035,109.8049,35176.0
2022-07-20 15:00:00,116.68,117.02,116.68,117.01,10217.0,109.8708,110.1909,109.8708,110.1815,10217.0
2022-07-20 15:30:00,116.95,117.71,116.94,117.27,57495.0,110.125,110.8407,110.1156,110.4264,57495.0
2022-07-21 09:30:00,116.69,116.69,115.74,116.48,5040.0,109.8802,109.8802,108.9856,109.6825,5040.0
2022-07-21 10:00:00,116.43,116.43,114.67,114.7,13031.0,109.6354,109.6354,107.9781,108.0063,13031.0
2022-07-21 10:30:00,114.78,115.58,114.72,115.47,5952.0,108.0817,108.835,108.0252,108.7314,5952.0
2022-07-21 11:00:00,115.59,115.59,114.93,114.93,4910.0,108.8444,108.8444,108.2229,108.2229,4910.0
2022-07-21 11:30:00,114.91,115.32,114.86,114.93,8132.0,108.2041,108.5902,108.157,108.2229,8132.0
2022-07-21 12:00:00,114.92,115.23,114.82,115.19,13184.0,108.2135,108.5054,108.1193,108.4677,13184.0
2022-07-21 12:30:00,115.19,115.52,115.15,115.26,17220.0,108.4677,108.7785,108.4301,108.5337,17220.0
2022-07-21 13:00:00,115.23,115.73,114.97,115.73,21958.0,108.5054,108.9762,108.2606,108.9762,21958.0
2022-07-21 13:30:00,115.6,115.73,115.27,115.3,5471.0,108.8538,108.9762,108.5431,108.5713,5471.0
2022-07-21 14:00:00,115.4,115.61,115.19,115.59,11030.0,108.6655,108.8632,108.4677,108.8444,11030.0
2022-07-21 14:30:00,115.55,115.57,115.0,115.38,10271.0,108.8067,108.8256,108.2888,108.6467,10271.0
2022-07-21 15:00:00,115.4,116.48,115.36,116.45,25087.0,108.6655,109.6825,108.6278,109.6542,25087.0
2022-07-21 15:30:00,116.4,116.65,116.05,116.13,80752.0,109.6071,109.8425,109.2776,109.3529,80752.0
2022-07-22 09:30:00,115.97,117.24,114.75,114.96,15670.0,109.2022,110.3981,108.0534,108.2512,15670.0
2022-07-22 10:00:00,115.03,115.72,115.0,115.54,6929.0,108.3171,108.9668,108.2888,108.7973,6929.0
2022-07-22 10:30:00,115.56,115.83,115.19,115.74,5473.0,108.8162,109.0704,108.4677,108.9856,5473.0
2022-07-22 11:00:00,115.85,116.35,115.75,115.91,5485.0,109.0892,109.56,108.9951,109.1457,5485.0
2022-07-22 11:30:00,115.85,115.9,115.5,115.5,3834.0,109.0892,109.1363,108.7597,108.7597,3834.0
2022-07-22 12:00:00,115.66,115.73,115.21,115.21,3155.0,108.9103,108.9762,108.4866,108.4866,3155.0
2022-07-22 12:30:00,115.4,115.47,115.11,115.13,3175.0,108.6655,108.7314,108.3924,108.4112,3175.0
2022-07-22 13:00:00,115.08,115.12,114.33,114.41,5354.0,108.3642,108.4018,107.6579,107.7333,5354.0
2022-07-22 13:30:00,114.33,114.47,114.09,114.35,7750.0,107.6579,107.7898,107.4319,107.6768,7750.0
2022-07-22 14:00:00,114.38,114.46,114.17,114.3,7336.0,107.705,107.7803,107.5073,107.6297,7336.0
2022-07-22 14:30:00,114.34,114.54,114.32,114.43,5871.0,107.6673,107.8557,107.6485,107.7521,5871.0
2022-07-22 15:00:00,114.38,114.63,114.25,114.25,7622.0,107.705,107.9404,107.5826,107.5826,7622.0
2022-07-22 15:30:00,114.2,114.9,114.2,114.84,28090.0,107.5355,108.1947,107.5355,108.1382,28090.0
2022-07-25 09:30:00,115.74,116.62,114.86,116.1,7556.0,108.9856,109.8143,108.157,109.3246,7556.0
2022-07-25 10:00:00,116.33,117.25,116.2,117.04,16356.0,109.5412,110.4075,109.4188,110.2098,16356.0
2022-07-25 10:30:00,116.98,117.46,116.9,117.06,5102.0,110.1533,110.6053,110.078,110.2286,5102.0
2022-07-25 11:00:00,116.9,117.1,116.68,116.91,2624.0,110.078,110.2663,109.8708,110.0874,2624.0
2022-07-25 11:30:00,117.03,117.35,117.02,117.19,2045.0,110.2004,110.5017,110.1909,110.351,2045.0
2022-07-25 12:00:00,117.2,117.27,116.8,116.98,4585.0,110.3604,110.4264,109.9838,110.1533,4585.0
2022-07-25 12:30:00,117.06,117.24,116.93,117.16,6372.0,110.2286,110.3981,110.1062,110.3228,6372.0
2022-07-25 13:00:00,117.19,117.2,116.76,116.76,14699.0,110.351,110.3604,109.9461,109.9461,14699.0
2022-07-25 13:30:00,116.7,116.78,116.34,116.34,5240.0,109.8896,109.965,109.5506,109.5506,5240.0
2022-07-25 14:00:00,116.25,116.6,116.25,116.45,1502.0,109.4659,109.7955,109.4659,109.6542,1502.0
2022-07-25 14:30:00,116.43,116.68,116.28,116.5,8863.0,109.6354,109.8708,109.4941,109.7013,8863.0
2022-07-25 15:00:00,116.54,116.75,116.48,116.66,4517.0,109.739,109.9367,109.6825,109.852,4517.0
2022-07-25 15:30:00,116.62,117.18,116.53,116.87,22571.0,109.8143,110.3416,109.7295,110.0497,22571.0
2022-07-26 09:30:00,115.71,117.11,115.71,116.77,5640.0,108.9574,110.2757,108.9574,109.9555,5640.0
2022-07-26 10:00:00,116.81,116.81,116.15,116.29,6772.0,109.9932,109.9932,109.3717,109.5035,6772.0
2022-07-26 10:30:00,116.46,116.64,116.18,116.28,6686.0,109.6636,109.8331,109.4,109.4941,6686.0
2022-07-26 11:00:00,116.46,116.46,115.92,116.02,4406.0,109.6636,109.6636,109.1551,109.2493,4406.0
2022-07-26 11:30:00,115.88,115.89,115.49,115.62,2862.0,109.1175,109.1269,108.7502,108.8726,2862.0
2022-07-26 12:00:00,115.48,115.91,115.48,115.81,3228.0,108.7408,109.1457,108.7408,109.0516,3228.0
2022-07-26 12:30:00,115.85,116.18,115.78,116.02,3997.0,109.0892,109.4,109.0233,109.2493,3997.0
2022-07-26 13:00:00,115.98,116.34,115.98,116.34,4527.0,109.2116,109.5506,109.2116,109.5506,4527.0
2022-07-26 13:30:00,116.28,116.63,116.2,116.55,4268.0,109.4941,109.8237,109.4188,109.7484,4268.0
2022-07-26 14:00:00,116.45,116.61,116.42,116.45,3915.0,109.6542,109.8049,109.626,109.6542,3915.0
2022-07-26 14:30:00,116.41,116.41,116.1,116.24,3910.0,109.6165,109.6165,109.3246,109.4565,3910.0
2022-07-26 15:00:00,116.16,116.4,116.04,116.35,5126.0,109.3811,109.6071,109.2681,109.56,5126.0
2022-07-26 15:30:00,116.34,116.62,116.28,116.48,21352.0,109.5506,109.8143,109.4941,109.6825,21352.0
2022-07-27 09:30:00,117.47,117.7,116.68,117.21,1476.0,110.6147,110.8313,109.8708,110.3699,1476.0
2022-07-27 10:00:00,116.74,116.85,116.52,116.73,1396.0,109.9273,110.0309,109.7201,109.9179,1396.0
2022-07-27 10:30:00,116.65,117.02,116.36,116.4,1025.0,109.8425,110.1909,109.5695,109.6071,1025.0
2022-07-27 11:00:00,116.55,116.55,116.22,116.28,842.0,109.7484,109.7484,109.4376,109.4941,842.0
2022-07-27 11:30:00,116.64,116.64,116.36,116.57,2994.0,109.8331,109.8331,109.5695,109.7672,2994.0
2022-07-27 12:00:00,116.54,116.56,116.37,116.48,1633.0,109.739,109.7578,109.5789,109.6825,1633.0
2022-07-27 12:30:00,116.38,116.51,116.29,116.3,1009.0,109.5883,109.7107,109.5035,109.513,1009.0
2022-07-27 13:00:00,116.25,116.33,116.13,116.25,3213.0,109.4659,109.5412,109.3529,109.4659,3213.0
2022-07-27 13:30:00,116.37,116.47,116.12,116.13,12751.0,109.5789,109.673,109.3435,109.3529,12751.0
2022-07-27 14:00:00,116.45,116.61,116.0,116.25,3319.0,109.6542,109.8049,109.2305,109.4659,3319.0
2022-07-27 14:30:00,116.2,117.53,116.04,117.04,12589.0,109.4188,110.6712,109.2681,110.2098,12589.0
2022-07-27 15:00:00,117.19,117.65,117.0,117.62,9062.0,110.351,110.7842,110.1721,110.7559,9062.0
2022-07-27 15:30:00,117.61,117.78,117.08,117.09,26529.0,110.7465,110.9066,110.2474,110.2569,26529.0
2022-07-28 09:30:00,116.56,117.59,115.54,115.84,13033.0,109.7578,110.7277,108.7973,109.0798,13033.0
2022-07-28 10:00:00,115.76,115.89,114.3,115.03,23314.0,109.0045,109.1269,107.6297,108.3171,23314.0
2022-07-28 10:30:00,114.97,115.23,114.55,115.01,3727.0,108.2606,108.5054,107.8651,108.2982,3727.0
2022-07-28 11:00:00,115.14,115.27,114.67,115.22,2796.0,108.4207,108.5431,107.9781,108.496,2796.0
2022-07-28 11:30:00,115.4,115.74,115.35,115.42,3340.0,108.6655,108.9856,108.6184,108.6843,3340.0
2022-07-28 12:00:00,115.37,115.6,115.28,115.5,11918.0,108.6372,108.8538,108.5525,108.7597,11918.0
2022-07-28 12:30:00,115.47,115.47,115.17,115.45,2023.0,108.7314,108.7314,108.4489,108.7126,2023.0
2022-07-28 13:00:00,115.28,115.54,115.22,115.44,2664.0,108.5525,108.7973,108.496,108.7032,2664.0
2022-07-28 13:30:00,115.51,115.67,115.39,115.67,2217.0,108.7691,108.9197,108.6561,108.9197,2217.0
2022-07-28 14:00:00,115.53,115.53,115.25,115.47,1683.0,108.7879,108.7879,108.5242,108.7314,1683.0
2022-07-28 14:30:00,115.3,115.44,115.25,115.36,2656.0,108.5713,108.7032,108.5242,108.6278,2656.0
2022-07-28 15:00:00,115.28,115.44,115.24,115.44,2938.0,108.5525,108.7032,108.5148,108.7032,2938.0
2022-07-28 15:30:00,115.46,115.54,114.98,115.0,55706.0,108.722,108.7973,108.27,108.2888,55706.0
2022-07-29 09:30:00,115.09,115.96,115.0,115.96,10430.0,108.3736,109.1928,108.2888,109.1928,10430.0
2022-07-29 10:00:00,115.78,116.19,115.47,115.83,14825.0,109.0233,109.4094,108.7314,109.0704,14825.0
2022-07-29 10:30:00,115.71,116.5,115.6,116.4,31176.0,108.9574,109.7013,108.8538,109.6071,31176.0
2022-07-29 11:00:00,116.49,116.86,115.78,116.01,9875.0,109.6919,110.0403,109.0233,109.2399,9875.0
2022-07-29 11:30:00,116.01,116.51,115.99,116.26,6537.0,109.2399,109.7107,109.2211,109.4753,6537.0
2022-07-29 12:00:00,116.21,116.38,116.0,116.14,11254.0,109.4282,109.5883,109.2305,109.3623,11254.0
2022-07-29 12:30:00,116.19,116.39,116.14,116.27,11173.0,109.4094,109.5977,109.3623,109.4847,11173.0
2022-07-29 13:00:00,116.16,116.4,115.83,116.07,5930.0,109.3811,109.6071,109.0704,109.2964,5930.0
2022-07-29 13:30:00,116.09,116.41,116.09,116.09,8015.0,109.3152,109.6165,109.3152,109.3152,8015.0
2022-07-29 14:00:00,116.15,116.47,116.05,116.19,7670.0,109.3717,109.673,109.2776,109.4094,7670.0
2022-07-29 14:30:00,116.22,116.57,116.21,116.42,6444.0,109.4376,109.7672,109.4282,109.626,6444.0
2022-07-29 15:00:00,116.42,116.75,116.3,116.72,11972.0,109.626,109.9367,109.513,109.9085,11972.0
2022-07-29 15:30:00,116.64,116.77,115.7,115.76,102032.0,109.8331,109.9555,108.948,109.0045,102032.0
2022-08-01 09:30:00,115.4,115.45,114.64,114.92,10862.0,108.6655,108.7126,107.9498,108.2135,10862.0
2022-08-01 10:00:00,114.79,115.32,114.31,114.43,4875.0,108.0911,108.5902,107.6391,107.7521,4875.0
2022-08-01 10:30:00,114.46,115.67,114.15,115.55,8913.0,107.7803,108.9197,107.4884,108.8067,8913.0
2022-08-01 11:00:00,115.74,115.74,115.51,115.7,3516.0,108.9856,108.9856,108.7691,108.948,3516.0
2022-08-01 11:30:00,115.6,115.62,115.23,115.23,3322.0,108.8538,108.8726,108.5054,108.5054,3322.0
2022-08-01 12:00:00,115.16,115.23,115.06,115.19,3375.0,108.4395,108.5054,108.3453,108.4677,3375.0
2022-08-01 12:30:00,115.25,115.62,115.21,115.58,2948.0,108.5242,108.8726,108.4866,108.835,2948.0
2022-08-01 13:00:00,115.7,115.7,114.82,114.92,2525.0,108.948,108.948,108.1193,108.2135,2525.0
2022-08-01 13:30:00,114.81,114.96,114.59,114.73,4686.0,108.1099,108.2512,107.9028,108.0346,4686.0
2022-08-01 14:00:00,114.64,114.88,114.49,114.78,8340.0,107.9498,108.1758,107.8086,108.0817,8340.0
2022-08-01 14:30:00,114.88,115.05,114.73,114.97,6590.0,108.1758,108.3359,108.0346,108.2606,6590.0
2022-08-01 15:00:00,114.95,115.32,114.89,115.31,10007.0,108.2417,108.5902,108.1853,108.5807,10007.0
2022-08-01 15:30:00,115.32,115.54,115.13,115.47,41504.0,108.5902,108.7973,108.4112,108.7314,41504.0
2022-08-02 09:30:00,115.07,115.31,114.6,115.1,3106.0,108.3547,108.5807,107.9122,108.383,3106.0
2022-08-02 10:00:00,115.29,115.29,114.37,115.01,5579.0,108.5619,108.5619,107.6956,108.2982,5579.0
2022-08-02 10:30:00,114.9,114.9,114.46,114.5,6151.0,108.1947,108.1947,107.7803,107.818,6151.0
2022-08-02 11:00:00,114.47,114.97,114.47,114.79,6137.0,107.7898,108.2606,107.7898,108.0911,6137.0
2022-08-02 11:30:00,114.87,114.87,114.46,114.46,1979.0,108.1664,108.1664,107.7803,107.7803,1979.0
2022-08-02 12:00:00,114.5,114.96,114.38,114.8,5615.0,107.818,108.2512,107.705,108.1005,5615.0
2022-08-02 12:30:00,114.8,115.08,114.8,114.87,3532.0,108.1005,108.3642,108.1005,108.1664,3532.0
2022-08-02 13:00:00,114.8,114.83,114.05,114.05,2743.0,108.1005,108.1288,107.3943,107.3943,2743.0
2022-08-02 13:30:00,114.05,114.22,113.88,114.2,4140.0,107.3943,107.5544,107.2342,107.5355,4140.0
2022-08-02 14:00:00,114.29,114.57,114.17,114.55,2899.0,107.6203,107.8839,107.5073,107.8651,2899.0
2022-08-02 14:30:00,114.56,114.6,114.36,114.38,2866.0,107.8745,107.9122,107.6862,107.705,2866.0
2022-08-02 15:00:00,114.32,114.32,113.8,114.08,2817.0,107.6485,107.6485,107.1589,107.4225,2817.0
2022-08-02 15:30:00,114.11,114.3,113.32,113.63,27950.0,107.4508,107.6297,106.7069,106.9988,27950.0
2022-08-03 09:30:00,114.0,114.42,113.06,113.99,6400.0,107.3472,107.7427,106.462,107.3378,6400.0
2022-08-03 10:00:00,114.2,114.78,113.91,114.78,5940.0,107.5355,108.0817,107.2624,108.0817,5940.0
2022-08-03 10:30:00,115.0,115.02,114.71,114.83,2769.0,108.2888,108.3077,108.0158,108.1288,2769.0
2022-08-03 11:00:00,114.84,115.03,114.69,114.81,6432.0,108.1382,108.3171,107.9969,108.1099,6432.0
2022-08-03 11:30:00,114.82,114.98,114.65,114.98,5417.0,108.1193,108.27,107.9593,108.27,5417.0
2022-08-03 12:00:00,115.05,115.05,114.83,115.04,2590.0,108.3359,108.3359,108.1288,108.3265,2590.0
2022-08-03 12:30:00,114.85,115.15,114.85,114.96,3669.0,108.1476,108.4301,108.1476,108.2512,3669.0
2022-08-03 13:00:00,115.01,115.2,114.97,115.16,5516.0,108.2982,108.4772,108.2606,108.4395,5516.0
2022-08-03 13:30:00,115.27,115.35,115.1,115.18,3789.0,108.5431,108.6184,108.383,108.4583,3789.0
2022-08-03 14:00:00,115.26,115.6,115.1,115.59,3179.0,108.5337,108.8538,108.383,108.8444,3179.0
2022-08-03 14:30:00,115.53,115.53,115.08,115.09,5893.0,108.7879,108.7879,108.3642,108.3736,5893.0
2022-08-03 15:00:00,115.13,115.33,114.95,115.3,17660.0,108.4112,108.5996,108.2417,108.5713,17660.0
2022-08-03 15:30:00,115.29,115.82,115.18,115.73,36951.0,108.5619,109.061,108.4583,108.9762,36951.0
2022-08-04 09:30:00,115.21,115.79,114.76,115.62,8975.0,108.4866,109.0327,108.0628,108.8726,8975.0
2022-08-04 10:00:00,115.42,116.05,115.41,115.76,10727.0,108.6843,109.2776,108.6749,109.0045,10727.0
2022-08-04 10:30:00,115.7,115.85,115.17,115.17,16117.0,108.948,109.0892,108.4489,108.4489,16117.0
2022-08-04 11:00:00,115.09,115.09,114.55,114.78,6782.0,108.3736,108.3736,107.8651,108.0817,6782.0
2022-08-04 11:30:00,114.87,115.1,114.6,114.85,18650.0,108.1664,108.383,107.9122,108.1476,18650.0
2022-08-04 12:00:00,114.79,115.2,114.51,114.68,7193.0,108.0911,108.4772,107.8274,107.9875,7193.0
2022-08-04 12:30:00,114.67,114.85,114.32,114.85,6460.0,107.9781,108.1476,107.6485,108.1476,6460.0
2022-08-04 13:00:00,114.92,114.92,114.51,114.57,8203.0,108.2135,108.2135,107.8274,107.8839,8203.0
2022-08-04 13:30:00,114.56,114.56,114.2,114.43,5225.0,107.8745,107.8745,107.5355,107.7521,5225.0
2022-08-04 14:00:00,114.26,114.62,114.23,114.59,12936.0,107.592,107.931,107.5638,107.9028,12936.0
2022-08-04 14:30:00,114.57,114.57,113.86,114.17,7778.0,107.8839,107.8839,107.2154,107.5073,7778.0
2022-08-04 15:00:00,114.21,114.6,113.86,114.19,24064.0,107.5449,107.9122,107.2154,107.5261,24064.0
2022-08-04 15:30:00,114.13,114.13,113.45,113.52,47510.0,107.4696,107.4696,106.8293,106.8952,47510.0
2022-08-05 09:30:00,119.6,124.03,118.31,123.34,89275.0,112.6204,116.7919,111.4057,116.1421,89275.0
2022-08-05 10:00:00,123.53,123.87,121.95,123.23,65762.0,116.321,116.6412,114.8332,116.0385,65762.0
2022-08-05 10:30:00,123.02,124.5,122.9,123.43,26543.0,115.8408,117.2344,115.7278,116.2269,26543.0
2022-08-05 11:00:00,123.37,123.93,122.86,123.15,17244.0,116.1704,116.6977,115.6901,115.9632,17244.0
2022-08-05 11:30:00,123.0,123.97,123.0,123.22,18139.0,115.822,116.7354,115.822,116.0291,18139.0
2022-08-05 12:00:00,123.31,123.45,123.1,123.19,6193.0,116.1139,116.2457,115.9161,116.0009,6193.0
2022-08-05 12:30:00,123.13,124.0,123.13,123.81,10959.0,115.9444,116.7636,115.9444,116.5847,10959.0
2022-08-05 13:00:00,123.78,124.21,123.39,123.56,9525.0,116.5564,116.9614,116.1892,116.3493,9525.0
2022-08-05 13:30:00,123.66,123.68,123.14,123.19,6541.0,116.4435,116.4623,115.9538,116.0009,6541.0
2022-08-05 14:00:00,123.07,124.1,122.97,124.02,16523.0,115.8879,116.8578,115.7937,116.7824,16523.0
2022-08-05 14:30:00,123.98,124.02,122.98,123.28,13404.0,116.7448,116.7824,115.8031,116.0856,13404.0
2022-08-05 15:00:00,123.12,123.56,122.87,123.03,12552.0,115.935,116.3493,115.6996,115.8502,12552.0
2022-08-05 15:30:00,123.01,123.42,122.96,123.34,67087.0,115.8314,116.2175,115.7843,116.1421,67087.0
2022-08-08 09:30:00,124.67,125.5,123.15,123.16,10214.0,117.3945,118.1761,115.9632,115.9726,10214.0
2022-08-08 10:00:00,123.22,123.88,122.54,123.69,27114.0,116.0291,116.6506,115.3888,116.4717,27114.0
2022-08-08 10:30:00,123.67,123.93,123.18,123.75,15826.0,116.4529,116.6977,115.9915,116.5282,15826.0
2022-08-08 11:00:00,123.67,123.96,123.48,123.77,12074.0,116.4529,116.7259,116.274,116.547,12074.0
2022-08-08 11:30:00,123.85,124.17,123.48,124.06,14532.0,116.6224,116.9237,116.274,116.8201,14532.0
2022-08-08 12:00:00,124.0,124.16,123.51,123.97,12189.0,116.7636,116.9143,116.3022,116.7354,12189.0
2022-08-08 12:30:00,123.97,124.2,123.94,124.11,6069.0,116.7354,116.9519,116.7071,116.8672,6069.0
2022-08-08 13:00:00,124.13,124.48,124.0,124.26,6392.0,116.886,117.2156,116.7636,117.0084,6392.0
2022-08-08 13:30:00,124.26,124.41,124.19,124.21,5129.0,117.0084,117.1497,116.9425,116.9614,5129.0
2022-08-08 14:00:00,124.17,124.37,123.98,124.16,8186.0,116.9237,117.112,116.7448,116.9143,8186.0
2022-08-08 14:30:00,124.22,124.23,123.66,123.75,9662.0,116.9708,116.9802,116.4435,116.5282,9662.0
2022-08-08 15:00:00,123.81,123.81,123.41,123.67,15016.0,116.5847,116.5847,116.208,116.4529,15016.0
2022-08-08 15:30:00,123.65,123.84,122.5,122.88,152779.0,116.434,116.6129,115.3511,115.709,152779.0
2022-08-09 09:30:00,123.53,125.02,123.32,124.22,29673.0,116.321,117.7241,116.1233,116.9708,29673.0
2022-08-09 10:00:00,124.5,125.41,124.42,125.34,6553.0,117.2344,118.0913,117.1591,118.0254,6553.0
2022-08-09 10:30:00,125.27,125.57,125.04,125.37,17679.0,117.9595,118.242,117.7429,118.0537,17679.0
2022-08-09 11:00:00,125.3,125.71,125.11,125.29,15376.0,117.9877,118.3738,117.8088,117.9783,15376.0
2022-08-09 11:30:00,125.31,125.68,125.24,125.55,17055.0,117.9972,118.3456,117.9312,118.2232,17055.0
2022-08-09 12:00:00,125.57,126.04,125.33,125.43,5633.0,118.242,118.6846,118.016,118.1102,5633.0
2022-08-09 12:30:00,125.38,125.43,125.04,125.29,3566.0,118.0631,118.1102,117.7429,117.9783,3566.0
2022-08-09 13:00:00,125.45,125.45,125.15,125.33,2404.0,118.129,118.129,117.8465,118.016,2404.0
2022-08-09 13:30:00,125.37,125.51,125.18,125.2,9714.0,118.0537,118.1855,117.8747,117.8936,9714.0
2022-08-09 14:00:00,125.11,125.14,124.37,124.46,2314.0,117.8088,117.8371,117.112,117.1968,2314.0
2022-08-09 14:30:00,124.36,124.57,124.23,124.53,5991.0,117.1026,117.3003,116.9802,117.2627,5991.0
2022-08-09 15:00:00,124.47,124.85,124.33,124.77,13090.0,117.2062,117.564,117.0744,117.4887,13090.0
2022-08-09 15:30:00,124.75,124.93,124.25,124.7,67988.0,117.4698,117.6393,116.999,117.4228,67988.0
2022-08-10 09:30:00,125.65,126.46,125.65,125.84,4581.0,118.3173,119.08,118.3173,118.4962,4581.0
2022-08-10 10:00:00,125.86,125.99,125.62,125.62,3722.0,118.5151,118.6375,118.2891,118.2891,3722.0
2022-08-10 10:30:00,125.8,126.01,125.43,125.87,5142.0,118.4586,118.6563,118.1102,118.5245,5142.0
2022-08-10 11:00:00,125.91,126.29,125.79,125.98,7088.0,118.5621,118.92,118.4491,118.6281,7088.0
2022-08-10 11:30:00,125.95,126.11,125.45,125.46,8375.0,118.5998,118.7505,118.129,118.1384,8375.0
2022-08-10 12:00:00,125.54,125.67,125.29,125.62,4256.0,118.2137,118.3362,117.9783,118.2891,4256.0
2022-08-10 12:30:00,125.65,126.1,125.53,125.97,10222.0,118.3173,118.7411,118.2043,118.6186,10222.0
2022-08-10 13:00:00,125.98,126.32,125.98,126.19,5475.0,118.6281,118.9482,118.6281,118.8258,5475.0
2022-08-10 13:30:00,126.15,126.33,126.1,126.11,4693.0,118.7881,118.9576,118.7411,118.7505,4693.0
2022-08-10 14:00:00,126.07,126.27,125.95,126.23,5913.0,118.7128,118.9011,118.5998,118.8635,5913.0
2022-08-10 14:30:00,126.31,126.4,126.16,126.16,9062.0,118.9388,119.0236,118.7976,118.7976,9062.0
2022-08-10 15:00:00,126.13,126.94,126.08,126.92,19378.0,118.7693,119.532,118.7222,119.5132,19378.0
2022-08-10 15:30:00,126.88,127.76,126.8,127.71,71434.0,119.4755,120.3042,119.4002,120.2571,71434.0
2022-08-11 09:30:00,129.47,129.83,128.94,129.51,15499.0,121.9144,122.2534,121.4153,121.9521,15499.0
2022-08-11 10:00:00,129.44,130.69,129.41,130.59,17569.0,121.8861,123.0632,121.8579,122.969,17569.0
2022-08-11 10:30:00,130.6,131.17,130.52,130.75,4991.0,122.9784,123.5152,122.9031,123.1197,4991.0
2022-08-11 11:00:00,130.65,130.69,130.23,130.42,10920.0,123.0255,123.0632,122.63,122.809,10920.0
2022-08-11 11:30:00,130.42,130.57,129.96,130.39,9647.0,122.809,122.9502,122.3758,122.7807,9647.0
2022-08-11 12:00:00,130.34,130.51,130.26,130.46,6750.0,122.7336,122.8937,122.6583,122.8466,6750.0
2022-08-11 12:30:00,130.51,130.53,130.4,130.42,7111.0,122.8937,122.9125,122.7901,122.809,7111.0
2022-08-11 13:00:00,130.43,130.61,130.37,130.46,8805.0,122.8184,122.9879,122.7619,122.8466,8805.0
2022-08-11 13:30:00,130.5,130.8,130.4,130.79,6940.0,122.8843,123.1668,122.7901,123.1574,6940.0
2022-08-11 14:00:00,130.74,130.98,130.57,130.96,15220.0,123.1103,123.3363,122.9502,123.3174,15220.0
2022-08-11 14:30:00,130.93,130.94,130.31,130.52,12483.0,123.2892,123.2986,122.7054,122.9031,12483.0
2022-08-11 15:00:00,130.55,130.76,130.46,130.62,10172.0,122.9314,123.1291,122.8466,122.9973,10172.0
2022-08-11 15:30:00,130.62,130.72,130.08,130.31,38676.0,122.9973,123.0914,122.4888,122.7054,38676.0
2022-08-12 09:30:00,131.0,131.5,130.87,131.07,7390.0,123.3551,123.8259,123.2327,123.421,7390.0
2022-08-12 10:00:00,131.06,131.26,130.77,131.19,5742.0,123.4116,123.5999,123.1385,123.534,5742.0
2022-08-12 10:30:00,131.15,131.15,130.67,130.97,4611.0,123.4963,123.4963,123.0444,123.3269,4611.0
2022-08-12 11:00:00,131.0,131.37,131.0,131.26,10236.0,123.3551,123.7035,123.3551,123.5999,10236.0
2022-08-12 11:30:00,131.28,131.37,130.74,130.75,9252.0,123.6188,123.7035,123.1103,123.1197,9252.0
2022-08-12 12:00:00,130.96,131.26,130.96,131.17,2610.0,123.3174,123.5999,123.3174,123.5152,2610.0
2022-08-12 12:30:00,131.21,131.44,131.13,131.37,4081.0,123.5528,123.7694,123.4775,123.7035,4081.0
2022-08-12 13:00:00,131.41,131.6,131.33,131.5,7255.0,123.7412,123.9201,123.6658,123.8259,7255.0
2022-08-12 13:30:00,131.5,131.7,131.32,131.32,3883.0,123.8259,124.0143,123.6564,123.6564,3883.0
2022-08-12 14:00:00,131.35,131.52,131.35,131.43,3503.0,123.6847,123.8448,123.6847,123.76,3503.0
2022-08-12 14:30:00,131.5,131.61,131.46,131.5,4238.0,123.8259,123.9295,123.7883,123.8259,4238.0
2022-08-12 15:00:00,131.49,132.12,131.44,131.95,8799.0,123.8165,124.4097,123.7694,124.2497,8799.0
2022-08-12 15:30:00,131.92,131.92,131.24,131.67,41029.0,124.2214,124.2214,123.5811,123.986,41029.0
2022-08-15 09:30:00,128.91,129.91,128.91,129.69,4830.0,122.1341,123.0815,122.1341,122.8731,4830.0
2022-08-15 10:00:00,130.05,130.54,130.05,130.42,4119.0,123.2141,123.6784,123.2141,123.5647,4119.0
2022-08-15 10:30:00,130.33,130.62,130.02,130.15,1498.0,123.4794,123.7542,123.1857,123.3089,1498.0
2022-08-15 11:00:00,130.25,130.47,130.23,130.44,2428.0,123.4036,123.6121,123.3847,123.5836,2428.0
2022-08-15 11:30:00,130.59,131.02,130.55,130.92,1970.0,123.7258,124.1332,123.6879,124.0384,1970.0
2022-08-15 12:00:00,130.99,131.29,130.92,131.06,3313.0,124.1047,124.389,124.0384,124.1711,3313.0
2022-08-15 12:30:00,131.07,131.17,130.79,130.99,3820.0,124.1805,124.2753,123.9152,124.1047,3820.0
2022-08-15 13:00:00,131.05,131.05,130.34,130.45,3026.0,124.1616,124.1616,123.4889,123.5931,3026.0
2022-08-15 13:30:00,130.44,130.51,130.34,130.4,1903.0,123.5836,123.65,123.4889,123.5457,1903.0
2022-08-15 14:00:00,130.41,130.51,130.06,130.22,2577.0,123.5552,123.65,123.2236,123.3752,2577.0
2022-08-15 14:30:00,130.19,130.23,130.08,130.21,2479.0,123.3468,123.3847,123.2426,123.3657,2479.0
2022-08-15 15:00:00,130.33,130.46,130.1,130.39,5174.0,123.4794,123.6026,123.2615,123.5363,5174.0
2022-08-15 15:30:00,130.34,130.55,129.79,129.9,37523.0,123.4889,123.6879,122.9678,123.072,37523.0
2022-08-16 09:30:00,129.13,129.84,129.13,129.41,3684.0,122.3425,123.0152,122.3425,122.6078,3684.0
2022-08-16 10:00:00,129.43,129.62,128.85,128.87,10184.0,122.6267,122.8067,122.0772,122.0962,10184.0
2022-08-16 10:30:00,128.84,129.67,128.8,129.6,5159.0,122.0677,122.8541,122.0299,122.7878,5159.0
2022-08-16 11:00:00,129.61,129.98,129.59,129.59,5922.0,122.7973,123.1478,122.7783,122.7783,5922.0
2022-08-16 11:30:00,129.39,129.77,129.39,129.7,4151.0,122.5888,122.9489,122.5888,122.8825,4151.0
2022-08-16 12:00:00,129.69,130.01,129.63,129.97,3409.0,122.8731,123.1762,122.8162,123.1384,3409.0
2022-08-16 12:30:00,129.99,130.02,129.45,129.45,6658.0,123.1573,123.1857,122.6457,122.6457,6658.0
2022-08-16 13:00:00,129.4,129.75,129.27,129.74,6562.0,122.5983,122.9299,122.4751,122.9204,6562.0
2022-08-16 13:30:00,129.63,130.21,129.62,130.0,6239.0,122.8162,123.3657,122.8067,123.1668,6239.0
2022-08-16 14:00:00,129.94,130.03,129.41,130.01,6099.0,123.1099,123.1952,122.6078,123.1762,6099.0
2022-08-16 14:30:00,129.98,130.12,129.23,129.31,11742.0,123.1478,123.2805,122.4372,122.513,11742.0
2022-08-16 15:00:00,129.26,129.7,129.24,129.58,15689.0,122.4657,122.8825,122.4467,122.7689,15689.0
2022-08-16 15:30:00,129.59,129.59,128.9,128.97,48579.0,122.7783,122.7783,122.1246,122.1909,48579.0
2022-08-17 09:30:00,127.91,128.73,127.91,128.42,4245.0,121.1866,121.9635,121.1866,121.6698,4245.0
2022-08-17 10:00:00,128.09,128.53,128.05,128.38,7758.0,121.3572,121.774,121.3193,121.6319,7758.0
2022-08-17 10:30:00,128.52,128.52,128.19,128.29,3050.0,121.7646,121.7646,121.4519,121.5467,3050.0
2022-08-17 11:00:00,128.25,128.3,127.82,127.95,16948.0,121.5088,121.5561,121.1014,121.2245,16948.0
2022-08-17 11:30:00,128.1,128.1,127.37,127.54,2764.0,121.3666,121.3666,120.675,120.8361,2764.0
2022-08-17 12:00:00,127.73,128.17,127.63,128.17,3999.0,121.0161,121.433,120.9213,121.433,3999.0
2022-08-17 12:30:00,128.15,128.33,128.09,128.16,9064.0,121.414,121.5846,121.3572,121.4235,9064.0
2022-08-17 13:00:00,128.14,128.43,128.08,128.38,2933.0,121.4045,121.6793,121.3477,121.6319,2933.0
2022-08-17 13:30:00,128.36,128.43,128.16,128.43,3356.0,121.613,121.6793,121.4235,121.6793,3356.0
2022-08-17 14:00:00,128.53,129.09,128.53,128.97,5082.0,121.774,122.3046,121.774,122.1909,5082.0
2022-08-17 14:30:00,129.16,129.25,128.59,128.59,6915.0,122.3709,122.4562,121.8309,121.8309,6915.0
2022-08-17 15:00:00,128.56,128.81,128.46,128.59,11550.0,121.8025,122.0393,121.7077,121.8309,11550.0
2022-08-17 15:30:00,128.58,128.79,128.05,128.11,36823.0,121.8214,122.0204,121.3193,121.3761,36823.0
2022-08-18 09:30:00,127.93,128.6,127.93,128.3,13437.0,121.2056,121.8404,121.2056,121.5561,13437.0
2022-08-18 10:00:00,128.32,128.83,128.27,128.69,2521.0,121.5751,122.0583,121.5277,121.9256,2521.0
2022-08-18 10:30:00,128.61,128.61,128.15,128.42,2586.0,121.8498,121.8498,121.414,121.6698,2586.0
2022-08-18 11:00:00,128.5,128.5,128.19,128.4,4135.0,121.7456,121.7456,121.4519,121.6509,4135.0
2022-08-18 11:30:00,128.43,128.54,128.4,128.53,9067.0,121.6793,121.7835,121.6509,121.774,9067.0
2022-08-18 12:00:00,128.6,128.61,128.45,128.45,3230.0,121.8404,121.8498,121.6982,121.6982,3230.0
2022-08-18 12:30:00,128.44,128.44,128.23,128.23,1796.0,121.6888,121.6888,121.4898,121.4898,1796.0
2022-08-18 13:00:00,128.37,128.51,128.31,128.5,1700.0,121.6225,121.7551,121.5656,121.7456,1700.0
2022-08-18 13:30:00,128.55,128.56,128.5,128.52,2925.0,121.793,121.8025,121.7456,121.7646,2925.0
2022-08-18 14:00:00,128.52,128.91,128.38,128.84,55702.0,121.7646,122.1341,121.6319,122.0677,55702.0
2022-08-18 14:30:00,128.84,129.62,128.84,129.47,9807.0,122.0677,122.8067,122.0677,122.6646,9807.0
2022-08-18 15:00:00,129.56,129.61,129.23,129.61,11146.0,122.7499,122.7973,122.4372,122.7973,11146.0
2022-08-18 15:30:00,129.7,129.99,129.47,129.92,64617.0,122.8825,123.1573,122.6646,123.091,64617.0
2022-08-19 09:30:00,129.75,129.75,128.77,128.82,2012.0,122.9299,122.9299,122.0014,122.0488,2012.0
2022-08-19 10:00:00,128.91,129.08,128.36,128.75,5025.0,122.1341,122.2951,121.613,121.9825,5025.0
2022-08-19 10:30:00,128.87,129.23,128.82,129.15,8291.0,122.0962,122.4372,122.0488,122.3615,8291.0
2022-08-19 11:00:00,129.28,129.28,128.88,128.91,5415.0,122.4846,122.4846,122.1056,122.1341,5415.0
2022-08-19 11:30:00,128.91,129.02,128.88,128.97,6299.0,122.1341,122.2383,122.1056,122.1909,6299.0
2022-08-19 12:00:00,129.04,129.19,128.96,129.12,2389.0,122.2572,122.3994,122.1814,122.333,2389.0
2022-08-19 12:30:00,128.97,129.33,128.97,129.19,3231.0,122.1909,122.532,122.1909,122.3994,3231.0
2022-08-19 13:00:00,129.25,129.25,129.04,129.07,2930.0,122.4562,122.4562,122.2572,122.2857,2930.0
2022-08-19 13:30:00,128.95,129.23,128.92,129.2,4340.0,122.172,122.4372,122.1435,122.4088,4340.0
2022-08-19 14:00:00,129.17,129.31,129.01,129.13,4035.0,122.3804,122.513,122.2288,122.3425,4035.0
2022-08-19 14:30:00,129.09,129.09,128.8,128.91,15340.0,122.3046,122.3046,122.0299,122.1341,15340.0
2022-08-19 15:00:00,128.88,129.09,128.61,129.01,9651.0,122.1056,122.3046,121.8498,122.2288,9651.0
2022-08-19 15:30:00,128.99,129.42,128.97,129.21,29178.0,122.2099,122.6173,122.1909,122.4183,29178.0
2022-08-22 09:30:00,127.79,127.79,126.82,127.67,10546.0,121.0729,121.0729,120.1539,120.9592,10546.0
2022-08-22 10:00:00,127.67,127.67,127.32,127.39,11475.0,120.9592,120.9592,120.6276,120.694,11475.0
2022-08-22 10:30:00,127.46,127.83,127.42,127.77,4884.0,120.7603,121.1108,120.7224,121.054,4884.0
2022-08-22 11:00:00,127.88,128.06,127.88,128.0,2845.0,121.1582,121.3287,121.1582,121.2719,2845.0
2022-08-22 11:30:00,128.0,128.06,127.87,127.95,4730.0,121.2719,121.3287,121.1487,121.2245,4730.0
2022-08-22 12:00:00,127.83,128.22,127.83,128.21,6053.0,121.1108,121.4803,121.1108,121.4709,6053.0
2022-08-22 12:30:00,128.21,128.51,128.13,128.47,12606.0,121.4709,121.7551,121.3951,121.7172,12606.0
2022-08-22 13:00:00,128.49,128.59,128.2,128.2,14362.0,121.7361,121.8309,121.4614,121.4614,14362.0
2022-08-22 13:30:00,128.24,128.51,128.05,128.3,8684.0,121.4993,121.7551,121.3193,121.5561,8684.0
2022-08-22 14:00:00,128.34,128.48,128.22,128.43,11263.0,121.594,121.7267,121.4803,121.6793,11263.0
2022-08-22 14:30:00,128.47,128.52,128.01,128.14,10510.0,121.7172,121.7646,121.2814,121.4045,10510.0
2022-08-22 15:00:00,128.11,128.36,128.08,128.09,20480.0,121.3761,121.613,121.3477,121.3572,20480.0
2022-08-22 15:30:00,128.14,128.43,127.74,127.74,53060.0,121.4045,121.6793,121.0256,121.0256,53060.0
2022-08-23 09:30:00,127.71,128.25,127.04,127.89,14527.0,120.9971,121.5088,120.3624,121.1677,14527.0
2022-08-23 10:00:00,127.89,128.33,127.68,128.18,12767.0,121.1677,121.5846,120.9687,121.4424,12767.0
2022-08-23 10:30:00,128.31,128.38,127.6,127.6,12156.0,121.5656,121.6319,120.8929,120.8929,12156.0
2022-08-23 11:00:00,127.6,128.05,127.46,128.05,17070.0,120.8929,121.3193,120.7603,121.3193,17070.0
2022-08-23 11:30:00,128.05,128.45,127.82,127.9,9609.0,121.3193,121.6982,121.1014,121.1772,9609.0
2022-08-23 12:00:00,127.9,127.98,127.36,127.51,7937.0,121.1772,121.253,120.6655,120.8077,7937.0
2022-08-23 12:30:00,127.47,128.0,127.46,128.0,6680.0,120.7698,121.2719,120.7603,121.2719,6680.0
2022-08-23 13:00:00,128.1,128.16,127.96,127.99,9942.0,121.3666,121.4235,121.234,121.2624,9942.0
2022-08-23 13:30:00,128.12,128.22,127.77,127.81,10355.0,121.3856,121.4803,121.054,121.0919,10355.0
2022-08-23 14:00:00,127.81,128.01,127.77,127.97,4684.0,121.0919,121.2814,121.054,121.2435,4684.0
2022-08-23 14:30:00,128.02,128.03,127.93,127.98,12968.0,121.2909,121.3003,121.2056,121.253,12968.0
2022-08-23 15:00:00,127.98,128.6,127.98,128.44,13912.0,121.253,121.8404,121.253,121.6888,13912.0
2022-08-23 15:30:00,128.44,128.45,127.75,127.85,48532.0,121.6888,121.6982,121.035,121.1298,48532.0
2022-08-24 09:30:00,127.4,127.91,126.91,126.91,9164.0,120.7034,121.1866,120.2392,120.2392,9164.0
2022-08-24 10:00:00,126.91,127.49,126.76,127.46,9339.0,120.2392,120.7887,120.0971,120.7603,9339.0
2022-08-24 10:30:00,127.54,127.56,127.29,127.53,7320.0,120.8361,120.855,120.5992,120.8266,7320.0
2022-08-24 11:00:00,127.52,127.9,127.25,127.9,9081.0,120.8171,121.1772,120.5613,121.1772,9081.0
2022-08-24 11:30:00,127.94,128.31,127.87,127.94,7067.0,121.2151,121.5656,121.1487,121.2151,7067.0
2022-08-24 12:00:00,127.94,127.97,127.87,127.87,1901.0,121.2151,121.2435,121.1487,121.1487,1901.0
2022-08-24 12:30:00,127.86,127.86,127.49,127.62,1719.0,121.1393,121.1393,120.7887,120.9119,1719.0
2022-08-24 13:00:00,127.61,127.78,127.6,127.74,2800.0,120.9024,121.0635,120.8929,121.0256,2800.0
2022-08-24 13:30:00,127.67,127.69,127.59,127.59,2685.0,120.9592,120.9782,120.8835,120.8835,2685.0
2022-08-24 14:00:00,127.7,128.09,127.69,128.04,5091.0,120.9877,121.3572,120.9782,121.3098,5091.0
2022-08-24 14:30:00,128.04,128.06,127.91,128.0,4292.0,121.3098,121.3287,121.1866,121.2719,4292.0
2022-08-24 15:00:00,127.95,128.35,127.88,128.24,7902.0,121.2245,121.6035,121.1582,121.4993,7902.0
2022-08-24 15:30:00,128.19,128.3,128.05,128.13,29604.0,121.4519,121.5561,121.3193,121.3951,29604.0
2022-08-25 09:30:00,128.77,129.05,128.57,128.58,3929.0,122.0014,122.2667,121.8119,121.8214,3929.0
2022-08-25 10:00:00,128.62,129.54,128.32,129.47,47606.0,121.8593,122.731,121.5751,122.6646,47606.0
2022-08-25 10:30:00,129.56,129.63,129.08,129.12,3722.0,122.7499,122.8162,122.2951,122.333,3722.0
2022-08-25 11:00:00,129.07,129.33,129.07,129.28,2799.0,122.2857,122.532,122.2857,122.4846,2799.0
2022-08-25 11:30:00,129.29,129.61,129.16,129.61,8985.0,122.4941,122.7973,122.3709,122.7973,8985.0
2022-08-25 12:00:00,129.44,129.44,129.07,129.26,1295.0,122.6362,122.6362,122.2857,122.4657,1295.0
2022-08-25 12:30:00,129.17,129.18,128.85,129.18,2476.0,122.3804,122.3899,122.0772,122.3899,2476.0
2022-08-25 13:00:00,129.12,129.12,128.92,129.01,1555.0,122.333,122.333,122.1435,122.2288,1555.0
2022-08-25 13:30:00,129.0,129.01,128.72,128.87,6744.0,122.2193,122.2288,121.9541,122.0962,6744.0
2022-08-25 14:00:00,128.8,128.92,128.6,128.91,8148.0,122.0299,122.1435,121.8404,122.1341,8148.0
2022-08-25 14:30:00,128.82,128.86,128.6,128.69,9037.0,122.0488,122.0867,121.8404,121.9256,9037.0
2022-08-25 15:00:00,128.65,128.87,128.4,128.72,11962.0,121.8877,122.0962,121.6509,121.9541,11962.0
2022-08-25 15:30:00,128.72,129.07,128.35,129.07,38994.0,121.9541,122.2857,121.6035,122.2857,38994.0
2022-08-26 09:30:00,130.0,130.05,129.32,130.0,3144.0,123.1668,123.2141,122.5225,123.1668,3144.0
2022-08-26 10:00:00,129.55,129.83,128.9,128.9,4818.0,122.7404,123.0057,122.1246,122.1246,4818.0
2022-08-26 10:30:00,128.45,128.49,127.88,128.3,5118.0,121.6982,121.7361,121.1582,121.5561,5118.0
2022-08-26 11:00:00,128.08,128.33,127.82,128.33,5544.0,121.3477,121.5846,121.1014,121.5846,5544.0
2022-08-26 11:30:00,128.34,128.53,127.89,128.17,6037.0,121.594,121.774,121.1677,121.433,6037.0
2022-08-26 12:00:00,128.05,128.14,127.83,128.02,2013.0,121.3193,121.4045,121.1108,121.2909,2013.0
2022-08-26 12:30:00,127.89,128.2,127.89,128.08,1539.0,121.1677,121.4614,121.1677,121.3477,1539.0
2022-08-26 13:00:00,128.04,128.54,128.03,128.54,8108.0,121.3098,121.7835,121.3003,121.7835,8108.0
2022-08-26 13:30:00,128.34,128.39,127.78,128.08,8724.0,121.594,121.6414,121.0635,121.3477,8724.0
2022-08-26 14:00:00,128.09,128.15,127.7,127.76,5902.0,121.3572,121.414,120.9877,121.0445,5902.0
2022-08-26 14:30:00,127.76,128.05,127.75,127.88,3471.0,121.0445,121.3193,121.035,121.1582,3471.0
2022-08-26 15:00:00,127.86,128.03,127.72,128.03,4202.0,121.1393,121.3003,121.0066,121.3003,4202.0
2022-08-26 15:30:00,128.0,128.07,127.65,127.71,34496.0,121.2719,121.3382,120.9403,120.9971,34496.0
2022-08-29 09:30:00,126.93,126.93,125.49,126.53,3459.0,120.2581,120.2581,118.8938,119.8792,3459.0
2022-08-29 10:00:00,126.53,126.57,125.93,126.42,8472.0,119.8792,119.9171,119.3107,119.775,8472.0
2022-08-29 10:30:00,126.4,126.42,125.76,125.95,2455.0,119.756,119.775,119.1496,119.3297,2455.0
2022-08-29 11:00:00,125.97,126.69,125.96,126.69,1786.0,119.3486,120.0308,119.3391,120.0308,1786.0
2022-08-29 11:30:00,126.92,127.0,126.85,126.91,750.0,120.2487,120.3245,120.1823,120.2392,750.0
2022-08-29 12:00:00,126.92,127.1,126.9,127.02,1813.0,120.2487,120.4192,120.2297,120.3434,1813.0
2022-08-29 12:30:00,127.0,127.22,127.0,127.22,408.0,120.3245,120.5329,120.3245,120.5329,408.0
2022-08-29 13:00:00,127.21,127.36,127.13,127.33,1000.0,120.5234,120.6655,120.4476,120.6371,1000.0
2022-08-29 13:30:00,127.45,128.0,127.4,127.82,1807.0,120.7508,121.2719,120.7034,121.1014,1807.0
2022-08-29 14:00:00,127.89,127.89,127.41,127.56,6210.0,121.1677,121.1677,120.7129,120.855,6210.0
2022-08-29 14:30:00,127.58,127.82,126.99,127.3,11631.0,120.874,121.1014,120.315,120.6087,11631.0
2022-08-29 15:00:00,127.31,127.4,126.67,126.71,21235.0,120.6182,120.7034,120.0118,120.0497,21235.0
2022-08-29 15:30:00,126.67,126.67,125.97,126.01,63703.0,120.0118,120.0118,119.3486,119.3865,63703.0
2022-08-30 09:30:00,126.93,127.0,125.71,125.9,13692.0,120.2581,120.3245,119.1023,119.2823,13692.0
2022-08-30 10:00:00,125.89,126.25,125.03,125.2,14318.0,119.2728,119.6139,118.458,118.6191,14318.0
2022-08-30 10:30:00,125.31,125.31,124.13,124.95,6163.0,118.7233,118.7233,117.6053,118.3822,6163.0
2022-08-30 11:00:00,125.43,125.86,125.23,125.86,6558.0,118.837,119.2444,118.6475,119.2444,6558.0
2022-08-30 11:30:00,125.91,126.18,125.79,126.1,7249.0,119.2918,119.5476,119.1781,119.4718,7249.0
2022-08-30 12:00:00,126.02,126.12,125.55,125.58,4350.0,119.396,119.4907,118.9507,118.9791,4350.0
2022-08-30 12:30:00,125.59,125.6,125.38,125.49,1373.0,118.9886,118.9981,118.7896,118.8938,1373.0
2022-08-30 13:00:00,125.57,125.57,125.1,125.1,1548.0,118.9696,118.9696,118.5243,118.5243,1548.0
2022-08-30 13:30:00,125.04,125.29,124.78,125.25,3633.0,118.4675,118.7043,118.2212,118.6665,3633.0
2022-08-30 14:00:00,125.1,125.49,125.1,125.2,2212.0,118.5243,118.8938,118.5243,118.6191,2212.0
2022-08-30 14:30:00,125.23,125.43,125.16,125.26,3837.0,118.6475,118.837,118.5812,118.6759,3837.0
2022-08-30 15:00:00,125.25,125.83,125.25,125.63,4906.0,118.6665,119.216,118.6665,119.0265,4906.0
2022-08-30 15:30:00,125.56,125.68,125.19,125.32,26571.0,118.9602,119.0738,118.6096,118.7328,26571.0
2022-08-31 09:30:00,125.24,125.5,124.17,125.49,7360.0,118.657,118.9033,117.6432,118.8938,7360.0
2022-08-31 10:00:00,125.04,125.5,124.89,125.31,3938.0,118.4675,118.9033,118.3254,118.7233,3938.0
2022-08-31 10:30:00,125.29,125.83,125.29,125.57,3216.0,118.7043,119.216,118.7043,118.9696,3216.0
2022-08-31 11:00:00,125.48,125.62,125.27,125.49,3355.0,118.8844,119.017,118.6854,118.8938,3355.0
2022-08-31 11:30:00,125.47,125.75,125.44,125.75,4873.0,118.8749,119.1402,118.8465,119.1402,4873.0
2022-08-31 12:00:00,125.8,125.8,125.4,125.44,7133.0,119.1875,119.1875,118.8086,118.8465,7133.0
2022-08-31 12:30:00,125.44,125.48,125.01,125.06,2520.0,118.8465,118.8844,118.4391,118.4864,2520.0
2022-08-31 13:00:00,125.17,125.44,124.98,125.04,4525.0,118.5907,118.8465,118.4106,118.4675,4525.0
2022-08-31 13:30:00,125.1,125.2,124.82,124.89,4248.0,118.5243,118.6191,118.2591,118.3254,4248.0
2022-08-31 14:00:00,124.9,125.15,124.71,124.71,2080.0,118.3348,118.5717,118.1548,118.1548,2080.0
2022-08-31 14:30:00,124.82,124.82,124.38,124.65,4846.0,118.2591,118.2591,117.8422,118.098,4846.0
2022-08-31 15:00:00,124.65,125.32,124.65,124.92,9054.0,118.098,118.7328,118.098,118.3538,9054.0
2022-08-31 15:30:00,124.92,125.72,124.7,125.4,53045.0,118.3538,119.1117,118.1454,118.8086,53045.0
2022-09-01 09:30:00,124.87,125.29,124.13,124.51,6167.0,118.3064,118.7043,117.6053,117.9653,6167.0
2022-09-01 10:00:00,124.57,125.0,124.26,124.6,6182.0,118.0222,118.4296,117.7285,118.0506,6182.0
2022-09-01 10:30:00,124.85,125.08,124.35,124.7,4500.0,118.2875,118.5054,117.8138,118.1454,4500.0
2022-09-01 11:00:00,124.57,125.17,124.56,124.83,4127.0,118.0222,118.5907,118.0127,118.2685,4127.0
2022-09-01 11:30:00,124.81,125.31,124.81,124.87,3030.0,118.2496,118.7233,118.2496,118.3064,3030.0
2022-09-01 12:00:00,124.98,125.26,124.98,125.07,2388.0,118.4106,118.6759,118.4106,118.4959,2388.0
2022-09-01 12:30:00,125.15,125.15,124.61,124.61,4130.0,118.5717,118.5717,118.0601,118.0601,4130.0
2022-09-01 13:00:00,124.77,125.27,124.74,125.26,3439.0,118.2117,118.6854,118.1833,118.6759,3439.0
2022-09-01 13:30:00,125.26,125.26,124.94,124.96,3301.0,118.6759,118.6759,118.3727,118.3917,3301.0
2022-09-01 14:00:00,125.06,125.43,124.84,125.39,5102.0,118.4864,118.837,118.278,118.7991,5102.0
2022-09-01 14:30:00,125.42,125.47,124.95,124.97,9656.0,118.8275,118.8749,118.3822,118.4012,9656.0
2022-09-01 15:00:00,124.99,125.41,124.96,124.98,4306.0,118.4201,118.818,118.3917,118.4106,4306.0
2022-09-01 15:30:00,124.88,125.44,124.67,125.38,40090.0,118.3159,118.8465,118.1169,118.7896,40090.0
2022-09-02 09:30:00,126.38,126.44,125.73,126.44,3123.0,119.7371,119.7939,119.1212,119.7939,3123.0
2022-09-02 10:00:00,125.98,127.03,125.98,127.02,11301.0,119.3581,120.3529,119.3581,120.3434,11301.0
2022-09-02 10:30:00,127.12,127.25,126.85,126.85,2943.0,120.4382,120.5613,120.1823,120.1823,2943.0
2022-09-02 11:00:00,126.9,127.2,126.86,126.95,10010.0,120.2297,120.514,120.1918,120.2771,10010.0
2022-09-02 11:30:00,127.0,127.35,126.99,127.3,11098.0,120.3245,120.6561,120.315,120.6087,11098.0
2022-09-02 12:00:00,127.3,127.31,126.68,126.68,3193.0,120.6087,120.6182,120.0213,120.0213,3193.0
2022-09-02 12:30:00,126.67,126.67,125.7,125.7,3693.0,120.0118,120.0118,119.0928,119.0928,3693.0
2022-09-02 13:00:00,125.51,125.51,124.63,124.63,5080.0,118.9128,118.9128,118.079,118.079,5080.0
2022-09-02 13:30:00,124.57,125.09,124.44,124.68,6732.0,118.0222,118.5149,117.899,118.1264,6732.0
2022-09-02 14:00:00,124.87,125.08,124.67,125.05,7057.0,118.3064,118.5054,118.1169,118.477,7057.0
2022-09-02 14:30:00,125.06,125.34,124.85,124.86,5428.0,118.4864,118.7517,118.2875,118.297,5428.0
2022-09-02 15:00:00,124.89,125.2,124.56,124.8,6066.0,118.3254,118.6191,118.0127,118.2401,6066.0
2022-09-02 15:30:00,124.7,124.73,123.87,124.54,46724.0,118.1454,118.1738,117.359,117.9938,46724.0
2022-09-06 09:30:00,125.0,125.29,123.74,124.53,8253.0,118.4296,118.7043,117.2358,117.9843,8253.0
2022-09-06 10:00:00,124.44,124.44,123.76,124.19,4163.0,117.899,117.899,117.2548,117.6622,4163.0
2022-09-06 10:30:00,124.19,124.73,123.71,124.73,4707.0,117.6622,118.1738,117.2074,118.1738,4707.0
2022-09-06 11:00:00,124.68,125.03,124.65,124.89,7640.0,118.1264,118.458,118.098,118.3254,7640.0
2022-09-06 11:30:00,124.8,125.32,124.8,125.12,2262.0,118.2401,118.7328,118.2401,118.5433,2262.0
2022-09-06 12:00:00,125.07,125.07,124.27,124.37,3552.0,118.4959,118.4959,117.738,117.8327,3552.0
2022-09-06 12:30:00,124.25,124.88,124.24,124.73,2599.0,117.719,118.3159,117.7095,118.1738,2599.0
2022-09-06 13:00:00,124.63,124.63,124.06,124.22,9684.0,118.079,118.079,117.539,117.6906,9684.0
2022-09-06 13:30:00,124.44,124.49,124.21,124.24,2625.0,117.899,117.9464,117.6811,117.7095,2625.0
2022-09-06 14:00:00,124.31,124.54,124.2,124.43,3303.0,117.7759,117.9938,117.6716,117.8896,3303.0
2022-09-06 14:30:00,124.37,124.53,124.12,124.32,3573.0,117.8327,117.9843,117.5958,117.7853,3573.0
2022-09-06 15:00:00,124.16,124.51,124.09,124.42,6764.0,117.6337,117.9653,117.5674,117.8801,6764.0
2022-09-06 15:30:00,124.43,124.78,124.07,124.7,29961.0,117.8896,118.2212,117.5485,118.1454,29961.0
2022-09-07 09:30:00,124.14,124.96,123.59,124.71,5323.0,117.6148,118.3917,117.0937,118.1548,5323.0
2022-09-07 10:00:00,124.88,124.88,124.47,124.73,1949.0,118.3159,118.3159,117.9274,118.1738,1949.0
2022-09-07 10:30:00,124.73,125.24,124.73,125.02,19438.0,118.1738,118.657,118.1738,118.4485,19438.0
2022-09-07 11:00:00,124.98,125.41,124.97,125.3,9749.0,118.4106,118.818,118.4012,118.7138,9749.0
2022-09-07 11:30:00,125.35,125.35,125.08,125.15,6792.0,118.7612,118.7612,118.5054,118.5717,6792.0
2022-09-07 12:00:00,125.17,125.17,124.9,124.98,1000.0,118.5907,118.5907,118.3348,118.4106,1000.0
2022-09-07 12:30:00,125.06,125.62,125.02,125.33,13880.0,118.4864,119.017,118.4485,118.7422,13880.0
2022-09-07 13:00:00,125.36,125.62,125.28,125.38,6915.0,118.7707,119.017,118.6949,118.7896,6915.0
2022-09-07 13:30:00,125.47,126.0,125.42,125.92,3412.0,118.8749,119.377,118.8275,119.3012,3412.0
2022-09-07 14:00:00,126.0,126.18,125.82,125.92,4337.0,119.377,119.5476,119.2065,119.3012,4337.0
2022-09-07 14:30:00,126.02,126.43,125.9,126.43,5153.0,119.396,119.7844,119.2823,119.7844,5153.0
2022-09-07 15:00:00,126.4,126.61,126.21,126.61,5000.0,119.756,119.955,119.576,119.955,5000.0
2022-09-07 15:30:00,126.65,127.16,126.34,127.1,55309.0,119.9929,120.4761,119.6992,120.4192,55309.0
2022-09-08 09:30:00,127.42,127.42,126.67,127.4,8258.0,120.7224,120.7224,120.0118,120.7034,8258.0
2022-09-08 10:00:00,127.39,127.88,127.39,127.52,2468.0,120.694,121.1582,120.694,120.8171,2468.0
2022-09-08 10:30:00,127.52,128.26,127.31,128.24,2114.0,120.8171,121.5182,120.6182,121.4993,2114.0
2022-09-08 11:00:00,128.33,128.39,127.76,127.77,2604.0,121.5846,121.6414,121.0445,121.054,2604.0
2022-09-08 11:30:00,127.92,128.06,127.52,127.62,6285.0,121.1961,121.3287,120.8171,120.9119,6285.0
2022-09-08 12:00:00,127.55,127.55,126.86,127.17,2547.0,120.8456,120.8456,120.1918,120.4855,2547.0
2022-09-08 12:30:00,127.35,127.7,127.34,127.55,2200.0,120.6561,120.9877,120.6466,120.8456,2200.0
2022-09-08 13:00:00,127.54,128.32,127.37,128.26,6097.0,120.8361,121.5751,120.675,121.5182,6097.0
2022-09-08 13:30:00,128.24,128.29,127.87,128.15,2800.0,121.4993,121.5467,121.1487,121.414,2800.0
2022-09-08 14:00:00,128.06,128.11,127.85,127.87,3383.0,121.3287,121.3761,121.1298,121.1487,3383.0
2022-09-08 14:30:00,127.89,127.91,127.22,127.28,6570.0,121.1677,121.1866,120.5329,120.5897,6570.0
2022-09-08 15:00:00,127.3,127.69,127.07,127.57,7981.0,120.6087,120.9782,120.3908,120.8645,7981.0
2022-09-08 15:30:00,127.5,127.79,127.05,127.73,25317.0,120.7982,121.0729,120.3718,121.0161,25317.0
2022-09-09 09:30:00,128.26,129.13,128.26,128.92,17909.0,121.5182,122.3425,121.5182,122.1435,17909.0
2022-09-09 10:00:00,129.0,129.63,129.0,129.1,6092.0,122.2193,122.8162,122.2193,122.3141,6092.0
2022-09-09 10:30:00,129.39,129.42,129.22,129.33,3016.0,122.5888,122.6173,122.4278,122.532,3016.0
2022-09-09 11:00:00,129.22,129.7,129.13,129.39,10725.0,122.4278,122.8825,122.3425,122.5888,10725.0
2022-09-09 11:30:00,129.31,129.63,129.29,129.63,5582.0,122.513,122.8162,122.4941,122.8162,5582.0
2022-09-09 12:00:00,129.54,129.54,129.07,129.11,4108.0,122.731,122.731,122.2857,122.3236,4108.0
2022-09-09 12:30:00,129.11,129.41,129.09,129.17,16311.0,122.3236,122.6078,122.3046,122.3804,16311.0
2022-09-09 13:00:00,129.28,129.52,129.25,129.39,11365.0,122.4846,122.712,122.4562,122.5888,11365.0
2022-09-09 13:30:00,129.44,129.57,129.39,129.49,2828.0,122.6362,122.7594,122.5888,122.6836,2828.0
2022-09-09 14:00:00,129.44,129.47,129.22,129.43,5826.0,122.6362,122.6646,122.4278,122.6267,5826.0
2022-09-09 14:30:00,129.48,129.81,129.32,129.32,5036.0,122.6741,122.9868,122.5225,122.5225,5036.0
2022-09-09 15:00:00,129.31,129.42,129.02,129.35,8465.0,122.513,122.6173,122.2383,122.5509,8465.0
2022-09-09 15:30:00,129.25,129.4,128.95,129.38,31708.0,122.4562,122.5983,122.172,122.5794,31708.0
2022-09-12 09:30:00,129.99,131.63,129.56,131.5,27369.0,123.1573,124.7111,122.7499,124.5879,27369.0
2022-09-12 10:00:00,131.76,132.05,131.54,131.88,18293.0,124.8343,125.109,124.6258,124.948,18293.0
2022-09-12 10:30:00,131.96,131.98,131.33,131.42,8174.0,125.0238,125.0427,124.4269,124.5121,8174.0
2022-09-12 11:00:00,131.56,131.58,131.25,131.55,6636.0,124.6448,124.6637,124.3511,124.6353,6636.0
2022-09-12 11:30:00,131.67,131.67,130.93,131.0,8070.0,124.749,124.749,124.0479,124.1142,8070.0
2022-09-12 12:00:00,130.97,130.99,130.35,130.63,12460.0,124.0858,124.1047,123.4984,123.7637,12460.0
2022-09-12 12:30:00,130.63,130.81,130.46,130.5,10794.0,123.7637,123.9342,123.6026,123.6405,10794.0
2022-09-12 13:00:00,130.59,131.02,130.49,130.69,18865.0,123.7258,124.1332,123.631,123.8205,18865.0
2022-09-12 13:30:00,130.69,130.89,130.6,130.81,31190.0,123.8205,124.01,123.7352,123.9342,31190.0
2022-09-12 14:00:00,130.78,130.9,130.61,130.83,17434.0,123.9058,124.0195,123.7447,123.9531,17434.0
2022-09-12 14:30:00,130.83,131.16,130.78,130.91,14793.0,123.9531,124.2658,123.9058,124.0289,14793.0
2022-09-12 15:00:00,130.94,131.08,130.82,130.89,22617.0,124.0574,124.19,123.9437,124.01,22617.0
2022-09-12 15:30:00,130.89,131.11,130.66,131.04,77135.0,124.01,124.2184,123.7921,124.1521,77135.0
2022-09-13 09:30:00,129.66,131.16,129.18,131.09,10441.0,122.8446,124.2658,122.3899,124.1995,10441.0
2022-09-13 10:00:00,130.95,130.95,129.97,130.22,9466.0,124.0668,124.0668,123.1384,123.3752,9466.0
2022-09-13 10:30:00,130.44,130.44,129.72,129.88,4597.0,123.5836,123.5836,122.9015,123.0531,4597.0
2022-09-13 11:00:00,130.15,130.53,129.92,130.18,8930.0,123.3089,123.6689,123.091,123.3373,8930.0
2022-09-13 11:30:00,130.22,130.45,130.04,130.19,7071.0,123.3752,123.5931,123.2047,123.3468,7071.0
2022-09-13 12:00:00,130.19,130.65,130.17,130.34,5075.0,123.3468,123.7826,123.3278,123.4889,5075.0
2022-09-13 12:30:00,130.33,130.42,130.2,130.35,7071.0,123.4794,123.5647,123.3563,123.4984,7071.0
2022-09-13 13:00:00,130.34,130.73,130.22,130.62,5678.0,123.4889,123.8584,123.3752,123.7542,5678.0
2022-09-13 13:30:00,130.78,131.06,130.76,131.03,4508.0,123.9058,124.1711,123.8868,124.1426,4508.0
2022-09-13 14:00:00,130.94,131.1,130.73,130.95,9412.0,124.0574,124.209,123.8584,124.0668,9412.0
2022-09-13 14:30:00,130.9,130.94,130.54,130.66,14292.0,124.0195,124.0574,123.6784,123.7921,14292.0
2022-09-13 15:00:00,130.56,130.64,129.73,129.73,16958.0,123.6973,123.7731,122.911,122.911,16958.0
2022-09-13 15:30:00,129.79,129.8,129.17,129.28,71460.0,122.9678,122.9773,122.3804,122.4846,71460.0
2022-09-14 09:30:00,129.29,129.98,128.98,129.38,2775.0,122.4941,123.1478,122.2004,122.5794,2775.0
2022-09-14 10:00:00,129.51,129.62,128.97,128.98,16049.0,122.7025,122.8067,122.1909,122.2004,16049.0
2022-09-14 10:30:00,128.98,130.1,128.89,130.1,5051.0,122.2004,123.2615,122.1151,123.2615,5051.0
2022-09-14 11:00:00,130.22,130.37,129.83,129.92,6277.0,123.3752,123.5173,123.0057,123.091,6277.0
2022-09-14 11:30:00,130.01,130.04,129.66,129.66,6076.0,123.1762,123.2047,122.8446,122.8446,6076.0
2022-09-14 12:00:00,129.62,129.7,129.53,129.53,3446.0,122.8067,122.8825,122.7215,122.7215,3446.0
2022-09-14 12:30:00,129.38,129.79,129.34,129.79,8559.0,122.5794,122.9678,122.5415,122.9678,8559.0
2022-09-14 13:00:00,129.8,130.72,129.57,130.32,15516.0,122.9773,123.8489,122.7594,123.47,15516.0
2022-09-14 13:30:00,130.4,130.64,130.19,130.37,10896.0,123.5457,123.7731,123.3468,123.5173,10896.0
2022-09-14 14:00:00,130.32,130.59,130.08,130.5,16823.0,123.47,123.7258,123.2426,123.6405,16823.0
2022-09-14 14:30:00,130.47,130.76,130.06,130.07,10664.0,123.6121,123.8868,123.2236,123.2331,10664.0
2022-09-14 15:00:00,130.06,130.16,129.42,129.44,12930.0,123.2236,123.3184,122.6173,122.6362,12930.0
2022-09-14 15:30:00,129.55,130.59,129.06,130.56,52280.0,122.7404,123.7258,122.2762,123.6973,52280.0
2022-09-15 09:30:00,130.19,132.19,129.73,131.89,9540.0,123.3468,125.2417,122.911,124.9574,9540.0
2022-09-15 10:00:00,132.05,132.68,131.87,132.17,24743.0,125.109,125.7059,124.9385,125.2227,24743.0
2022-09-15 10:30:00,132.06,132.35,131.47,131.64,14491.0,125.1185,125.3933,124.5595,124.7206,14491.0
2022-09-15 11:00:00,131.77,131.93,131.5,131.87,3796.0,124.8437,124.9953,124.5879,124.9385,3796.0
2022-09-15 11:30:00,131.81,131.85,131.54,131.73,5583.0,124.8816,124.9195,124.6258,124.8058,5583.0
2022-09-15 12:00:00,131.73,132.08,131.08,131.91,14367.0,124.8058,125.1374,124.19,124.9764,14367.0
2022-09-15 12:30:00,131.94,132.29,131.85,132.27,18570.0,125.0048,125.3364,124.9195,125.3175,18570.0
2022-09-15 13:00:00,132.32,132.8,132.3,132.62,9603.0,125.3648,125.8196,125.3459,125.6491,9603.0
2022-09-15 13:30:00,132.56,132.58,131.52,131.59,6702.0,125.5922,125.6112,124.6069,124.6732,6702.0
2022-09-15 14:00:00,131.56,131.56,130.95,131.42,9096.0,124.6448,124.6448,124.0668,124.5121,9096.0
2022-09-15 14:30:00,131.5,131.85,131.35,131.35,18877.0,124.5879,124.9195,124.4458,124.4458,18877.0
2022-09-15 15:00:00,131.31,131.31,130.27,130.28,9231.0,124.4079,124.4079,123.4226,123.4321,9231.0
2022-09-15 15:30:00,130.23,130.69,130.03,130.56,34170.0,123.3847,123.8205,123.1952,123.6973,34170.0
2022-09-16 09:30:00,129.49,130.07,128.51,128.54,73147.0,122.6836,123.2331,121.7551,121.7835,73147.0
2022-09-16 10:00:00,128.82,130.05,128.82,129.79,6019.0,122.0488,123.2141,122.0488,122.9678,6019.0
2022-09-16 10:30:00,129.81,129.98,129.6,129.91,7218.0,122.9868,123.1478,122.7878,123.0815,7218.0
2022-09-16 11:00:00,129.89,130.12,129.63,129.75,5862.0,123.0626,123.2805,122.8162,122.9299,5862.0
2022-09-16 11:30:00,129.86,130.02,129.69,129.9,10199.0,123.0341,123.1857,122.8731,123.072,10199.0
2022-09-16 12:00:00,129.79,129.79,129.17,129.19,3443.0,122.9678,122.9678,122.3804,122.3994,3443.0
2022-09-16 12:30:00,129.15,129.18,128.79,128.79,5617.0,122.3615,122.3899,122.0204,122.0204,5617.0
2022-09-16 13:00:00,128.67,128.91,128.64,128.65,3458.0,121.9067,122.1341,121.8783,121.8877,3458.0
2022-09-16 13:30:00,128.81,128.81,128.54,128.64,6251.0,122.0393,122.0393,121.7835,121.8783,6251.0
2022-09-16 14:00:00,128.64,128.78,128.38,128.73,9935.0,121.8783,122.0109,121.6319,121.9635,9935.0
2022-09-16 14:30:00,128.75,129.24,128.61,129.14,19579.0,121.9825,122.4467,121.8498,122.352,19579.0
2022-09-16 15:00:00,129.08,129.21,128.45,128.48,21361.0,122.2951,122.4183,121.6982,121.7267,21361.0
2022-09-16 15:30:00,128.48,129.15,128.41,129.07,48000.0,121.7267,122.3615,121.6604,122.2857,48000.0
2022-09-19 09:30:00,128.0,129.44,127.3,129.19,14915.0,121.2719,122.6362,120.6087,122.3994,14915.0
2022-09-19 10:00:00,129.19,129.8,129.04,129.79,3356.0,122.3994,122.9773,122.2572,122.9678,3356.0
2022-09-19 10:30:00,129.78,130.03,129.34,129.56,12625.0,122.9583,123.1952,122.5415,122.7499,12625.0
2022-09-19 11:00:00,129.6,129.79,129.03,129.03,5720.0,122.7878,122.9678,122.2478,122.2478,5720.0
2022-09-19 11:30:00,129.06,129.54,128.81,129.35,4385.0,122.2762,122.731,122.0393,122.5509,4385.0
2022-09-19 12:00:00,129.28,129.51,129.04,129.07,8380.0,122.4846,122.7025,122.2572,122.2857,8380.0
2022-09-19 12:30:00,129.19,129.62,129.12,129.61,2901.0,122.3994,122.8067,122.333,122.7973,2901.0
2022-09-19 13:00:00,129.65,129.84,129.53,129.84,2526.0,122.8352,123.0152,122.7215,123.0152,2526.0
2022-09-19 13:30:00,129.76,129.76,129.45,129.5,3008.0,122.9394,122.9394,122.6457,122.6931,3008.0
2022-09-19 14:00:00,129.43,129.52,129.29,129.5,9052.0,122.6267,122.712,122.4941,122.6931,9052.0
2022-09-19 14:30:00,129.52,129.62,129.38,129.59,8282.0,122.712,122.8067,122.5794,122.7783,8282.0
2022-09-19 15:00:00,129.71,130.29,129.71,130.15,13476.0,122.892,123.4415,122.892,123.3089,13476.0
2022-09-19 15:30:00,130.3,130.39,129.98,130.25,35059.0,123.451,123.5363,123.1478,123.4036,35059.0
2022-09-20 09:30:00,129.3,130.0,128.66,129.21,3048.0,122.5036,123.1668,121.8972,122.4183,3048.0
2022-09-20 10:00:00,129.15,129.18,128.5,128.5,2500.0,122.3615,122.3899,121.7456,121.7456,2500.0
2022-09-20 10:30:00,128.58,128.78,128.5,128.76,7002.0,121.8214,122.0109,121.7456,121.992,7002.0
2022-09-20 11:00:00,128.7,128.76,128.53,128.69,2733.0,121.9351,121.992,121.774,121.9256,2733.0
2022-09-20 11:30:00,128.76,128.9,128.57,128.8,5408.0,121.992,122.1246,121.8119,122.0299,5408.0
2022-09-20 12:00:00,128.78,128.88,128.72,128.72,2667.0,122.0109,122.1056,121.9541,121.9541,2667.0
2022-09-20 12:30:00,128.67,128.73,128.34,128.42,1997.0,121.9067,121.9635,121.594,121.6698,1997.0
2022-09-20 13:00:00,128.54,128.54,128.04,128.14,4369.0,121.7835,121.7835,121.3098,121.4045,4369.0
2022-09-20 13:30:00,128.0,128.16,127.69,127.69,9500.0,121.2719,121.4235,120.9782,120.9782,9500.0
2022-09-20 14:00:00,127.79,128.47,127.79,128.39,4961.0,121.0729,121.7172,121.0729,121.6414,4961.0
2022-09-20 14:30:00,128.19,128.19,127.58,127.8,10094.0,121.4519,121.4519,120.874,121.0824,10094.0
2022-09-20 15:00:00,127.86,128.38,127.64,128.38,35037.0,121.1393,121.6319,120.9308,121.6319,35037.0
2022-09-20 15:30:00,128.31,128.6,128.07,128.07,31734.0,121.5656,121.8404,121.3382,121.3382,31734.0
2022-09-21 09:30:00,128.55,128.63,127.63,127.72,3893.0,121.793,121.8688,120.9213,121.0066,3893.0
2022-09-21 10:00:00,127.75,128.15,127.75,128.11,5087.0,121.035,121.414,121.035,121.3761,5087.0
2022-09-21 10:30:00,128.23,128.23,127.28,127.34,7031.0,121.4898,121.4898,120.5897,120.6466,7031.0
2022-09-21 11:00:00,127.39,127.56,127.15,127.39,3103.0,120.694,120.855,120.4666,120.694,3103.0
2022-09-21 11:30:00,127.4,127.86,127.4,127.75,3165.0,120.7034,121.1393,120.7034,121.035,3165.0
2022-09-21 12:00:00,127.75,127.82,127.63,127.81,4215.0,121.035,121.1014,120.9213,121.0919,4215.0
2022-09-21 12:30:00,127.84,128.09,127.82,127.82,3865.0,121.1203,121.3572,121.1014,121.1014,3865.0
2022-09-21 13:00:00,127.81,127.92,127.61,127.7,8352.0,121.0919,121.1961,120.9024,120.9877,8352.0
2022-09-21 13:30:00,127.78,128.54,127.68,128.54,3148.0,121.0635,121.7835,120.9687,121.7835,3148.0
2022-09-21 14:00:00,128.5,128.5,126.82,127.19,7851.0,121.7456,121.7456,120.1539,120.5045,7851.0
2022-09-21 14:30:00,127.02,129.16,126.97,129.0,10092.0,120.3434,122.3709,120.296,122.2193,10092.0
2022-09-21 15:00:00,128.77,128.77,127.13,127.19,6662.0,122.0014,122.0014,120.4476,120.5045,6662.0
2022-09-21 15:30:00,127.05,127.34,126.39,126.64,48263.0,120.3718,120.6466,119.7465,119.9834,48263.0
2022-09-22 09:30:00,127.33,127.33,125.49,125.79,9030.0,120.6371,120.6371,118.8938,119.1781,9030.0
2022-09-22 10:00:00,125.8,126.63,125.75,126.37,7539.0,119.1875,119.9739,119.1402,119.7276,7539.0
2022-09-22 10:30:00,126.35,126.56,125.73,125.78,33426.0,119.7086,119.9076,119.1212,119.1686,33426.0
2022-09-22 11:00:00,125.84,126.26,125.6,126.23,19324.0,119.2254,119.6234,118.9981,119.5949,19324.0
2022-09-22 11:30:00,126.27,126.51,126.09,126.09,4973.0,119.6328,119.8602,119.4623,119.4623,4973.0
2022-09-22 12:00:00,126.24,126.42,125.95,126.39,6216.0,119.6044,119.775,119.3297,119.7465,6216.0
2022-09-22 12:30:00,126.14,126.14,125.89,126.05,6474.0,119.5097,119.5097,119.2728,119.4244,6474.0
2022-09-22 13:00:00,126.04,126.21,125.91,126.19,8077.0,119.4149,119.576,119.2918,119.557,8077.0
2022-09-22 13:30:00,126.25,126.34,126.14,126.21,5252.0,119.6139,119.6992,119.5097,119.576,5252.0
2022-09-22 14:00:00,126.2,126.2,125.92,126.03,14935.0,119.5665,119.5665,119.3012,119.4055,14935.0
2022-09-22 14:30:00,126.0,126.45,126.0,126.26,9676.0,119.377,119.8034,119.377,119.6234,9676.0
2022-09-22 15:00:00,126.39,127.08,126.39,126.79,33690.0,119.7465,120.4003,119.7465,120.1255,33690.0
2022-09-22 15:30:00,126.94,127.38,126.41,126.53,49272.0,120.2676,120.6845,119.7655,119.8792,49272.0
2022-09-23 09:30:00,124.28,124.93,123.78,124.17,14307.0,117.7474,118.3633,117.2737,117.6432,14307.0
2022-09-23 10:00:00,124.11,124.48,123.22,123.66,18798.0,117.5864,117.9369,116.7432,117.16,18798.0
2022-09-23 10:30:00,123.73,123.73,122.9,122.94,11022.0,117.2263,117.2263,116.44,116.4779,11022.0
2022-09-23 11:00:00,123.03,123.68,122.99,123.41,6446.0,116.5631,117.179,116.5252,116.9232,6446.0
2022-09-23 11:30:00,123.54,123.54,122.88,122.95,10266.0,117.0463,117.0463,116.421,116.4873,10266.0
2022-09-23 12:00:00,122.97,122.97,122.36,122.43,5883.0,116.5063,116.5063,115.9284,115.9947,5883.0
2022-09-23 12:30:00,122.42,122.87,122.22,122.86,5409.0,115.9852,116.4116,115.7957,116.4021,5409.0
2022-09-23 13:00:00,123.04,123.47,122.77,122.77,10426.0,116.5726,116.98,116.3168,116.3168,10426.0
2022-09-23 13:30:00,122.78,122.96,122.55,122.96,6063.0,116.3263,116.4968,116.1084,116.4968,6063.0
2022-09-23 14:00:00,122.95,123.04,122.39,122.69,10840.0,116.4873,116.5726,115.9568,116.241,10840.0
2022-09-23 14:30:00,122.65,122.7,122.1,122.13,9502.0,116.2031,116.2505,115.682,115.7104,9502.0
2022-09-23 15:00:00,122.15,123.12,122.06,123.07,14162.0,115.7294,116.6484,115.6441,116.601,14162.0
2022-09-23 15:30:00,123.07,123.33,122.8,123.21,54588.0,116.601,116.8474,116.3452,116.7337,54588.0
2022-09-26 09:30:00,122.32,123.47,122.31,123.07,6484.0,115.8905,116.98,115.881,116.601,6484.0
2022-09-26 10:00:00,122.83,124.13,122.48,123.83,10184.0,116.3737,117.6053,116.0421,117.3211,10184.0
2022-09-26 10:30:00,123.92,123.92,123.32,123.36,5010.0,117.4064,117.4064,116.8379,116.8758,5010.0
2022-09-26 11:00:00,123.46,123.65,122.67,122.79,8160.0,116.9705,117.1506,116.2221,116.3358,8160.0
2022-09-26 11:30:00,122.68,123.19,122.68,122.92,5458.0,116.2315,116.7147,116.2315,116.4589,5458.0
2022-09-26 12:00:00,122.84,122.85,122.15,122.18,3503.0,116.3831,116.3926,115.7294,115.7578,3503.0
2022-09-26 12:30:00,122.19,122.56,121.86,122.51,9665.0,115.7673,116.1178,115.4546,116.0705,9665.0
2022-09-26 13:00:00,122.51,122.52,121.33,121.56,11901.0,116.0705,116.0799,114.9525,115.1704,11901.0
2022-09-26 13:30:00,121.61,122.31,121.61,121.93,16906.0,115.2178,115.881,115.2178,115.521,16906.0
2022-09-26 14:00:00,121.98,122.65,121.98,122.11,9801.0,115.5683,116.2031,115.5683,115.6915,9801.0
2022-09-26 14:30:00,122.18,122.76,122.0,122.43,11744.0,115.7578,116.3073,115.5873,115.9947,11744.0
2022-09-26 15:00:00,122.44,122.68,122.05,122.12,8865.0,116.0042,116.2315,115.6347,115.701,8865.0
2022-09-26 15:30:00,122.02,123.03,121.85,122.22,62828.0,115.6062,116.5631,115.4452,115.7957,62828.0
2022-09-27 09:30:00,123.23,123.61,122.27,122.83,7771.0,116.7526,117.1127,115.8431,116.3737,7771.0
2022-09-27 10:00:00,122.73,122.73,122.11,122.34,5308.0,116.2789,116.2789,115.6915,115.9094,5308.0
2022-09-27 10:30:00,122.5,122.88,122.49,122.63,4740.0,116.061,116.421,116.0515,116.1842,4740.0
2022-09-27 11:00:00,122.56,122.72,121.7,121.96,14889.0,116.1178,116.2694,115.3031,115.5494,14889.0
2022-09-27 11:30:00,121.94,122.0,121.42,121.42,8171.0,115.5304,115.5873,115.0378,115.0378,8171.0
2022-09-27 12:00:00,121.41,121.5,120.29,120.91,10633.0,115.0283,115.1136,113.9672,114.5546,10633.0
2022-09-27 12:30:00,120.95,121.29,120.55,120.93,8269.0,114.5925,114.9146,114.2135,114.5735,8269.0
2022-09-27 13:00:00,120.79,120.95,120.49,120.8,7248.0,114.4409,114.5925,114.1567,114.4504,7248.0
2022-09-27 13:30:00,120.66,120.94,120.36,120.81,11684.0,114.3177,114.583,114.0335,114.4598,11684.0
2022-09-27 14:00:00,121.05,121.2,120.78,120.9,5155.0,114.6872,114.8293,114.4314,114.5451,5155.0
2022-09-27 14:30:00,120.94,121.8,120.91,121.72,8404.0,114.583,115.3978,114.5546,115.322,8404.0
2022-09-27 15:00:00,121.46,121.63,121.18,121.35,5534.0,115.0757,115.2367,114.8104,114.9714,5534.0
2022-09-27 15:30:00,121.33,121.52,120.77,121.0,58894.0,114.9525,115.1325,114.4219,114.6398,58894.0
2022-09-28 09:30:00,122.0,122.68,121.66,122.68,10800.0,115.5873,116.2315,115.2652,116.2315,10800.0
2022-09-28 10:00:00,122.86,122.97,122.24,122.79,4115.0,116.4021,116.5063,115.8147,116.3358,4115.0
2022-09-28 10:30:00,122.93,124.09,122.93,124.01,12415.0,116.4684,117.5674,116.4684,117.4916,12415.0
2022-09-28 11:00:00,123.98,124.86,123.86,124.75,12568.0,117.4632,118.297,117.3495,118.1927,12568.0
2022-09-28 11:30:00,124.75,125.29,124.52,125.13,27063.0,118.1927,118.7043,117.9748,118.5528,27063.0
2022-09-28 12:00:00,125.14,125.66,124.87,125.23,16424.0,118.5622,119.0549,118.3064,118.6475,16424.0
2022-09-28 12:30:00,125.26,125.84,125.2,125.75,10642.0,118.6759,119.2254,118.6191,119.1402,10642.0
2022-09-28 13:00:00,125.69,126.0,125.65,125.76,10666.0,119.0833,119.377,119.0454,119.1496,10666.0
2022-09-28 13:30:00,125.72,125.89,125.48,125.64,7989.0,119.1117,119.2728,118.8844,119.036,7989.0
2022-09-28 14:00:00,125.6,125.64,125.17,125.43,8331.0,118.9981,119.036,118.5907,118.837,8331.0
2022-09-28 14:30:00,125.49,125.93,125.49,125.79,8894.0,118.8938,119.3107,118.8938,119.1781,8894.0
2022-09-28 15:00:00,125.76,126.14,125.44,125.84,14378.0,119.1496,119.5097,118.8465,119.2254,14378.0
2022-09-28 15:30:00,125.74,126.13,125.24,125.26,30370.0,119.1307,119.5002,118.657,118.6759,30370.0
2022-09-29 09:30:00,124.33,124.75,123.12,123.61,11431.0,117.7948,118.1927,116.6484,117.1127,11431.0
2022-09-29 10:00:00,123.53,123.67,122.9,123.46,13948.0,117.0369,117.1695,116.44,116.9705,13948.0
2022-09-29 10:30:00,123.46,124.34,123.1,124.14,11871.0,116.9705,117.8043,116.6295,117.6148,11871.0
2022-09-29 11:00:00,123.99,124.41,123.9,124.11,3449.0,117.4727,117.8706,117.3874,117.5864,3449.0
2022-09-29 11:30:00,124.02,125.0,123.93,124.75,6033.0,117.5011,118.4296,117.4158,118.1927,6033.0
2022-09-29 12:00:00,124.75,125.12,124.63,124.96,19543.0,118.1927,118.5433,118.079,118.3917,19543.0
2022-09-29 12:30:00,124.9,125.28,124.89,125.17,24208.0,118.3348,118.6949,118.3254,118.5907,24208.0
2022-09-29 13:00:00,125.14,125.19,124.74,125.18,24362.0,118.5622,118.6096,118.1833,118.6001,24362.0
2022-09-29 13:30:00,125.14,125.43,124.82,124.87,29299.0,118.5622,118.837,118.2591,118.3064,29299.0
2022-09-29 14:00:00,124.87,125.13,124.67,125.12,36211.0,118.3064,118.5528,118.1169,118.5433,36211.0
2022-09-29 14:30:00,125.18,125.58,124.63,124.66,37372.0,118.6001,118.9791,118.079,118.1075,37372.0
2022-09-29 15:00:00,124.72,124.86,124.29,124.56,22369.0,118.1643,118.297,117.7569,118.0127,22369.0
2022-09-29 15:30:00,124.54,125.16,124.53,124.71,96235.0,117.9938,118.5812,117.9843,118.1548,96235.0
2022-09-30 09:30:00,124.45,125.4,124.22,125.4,5597.0,117.9085,118.8086,117.6906,118.8086,5597.0
2022-09-30 10:00:00,125.75,126.04,125.03,125.03,27515.0,119.1402,119.4149,118.458,118.458,27515.0
2022-09-30 10:30:00,125.27,125.79,125.13,125.37,17694.0,118.6854,119.1781,118.5528,118.7801,17694.0
2022-09-30 11:00:00,125.38,127.01,125.18,126.63,22892.0,118.7896,120.3339,118.6001,119.9739,22892.0
2022-09-30 11:30:00,126.56,126.92,126.46,126.79,51375.0,119.9076,120.2487,119.8128,120.1255,51375.0
2022-09-30 12:00:00,126.79,126.88,126.27,126.75,10035.0,120.1255,120.2108,119.6328,120.0876,10035.0
2022-09-30 12:30:00,126.67,127.21,126.67,126.99,8439.0,120.0118,120.5234,120.0118,120.315,8439.0
2022-09-30 13:00:00,126.93,127.28,126.93,127.2,7409.0,120.2581,120.5897,120.2581,120.514,7409.0
2022-09-30 13:30:00,127.19,127.19,126.25,126.55,8514.0,120.5045,120.5045,119.6139,119.8981,8514.0
2022-09-30 14:00:00,126.46,126.52,126.21,126.25,9500.0,119.8128,119.8697,119.576,119.6139,9500.0
2022-09-30 14:30:00,126.14,126.22,125.74,126.09,14670.0,119.5097,119.5855,119.1307,119.4623,14670.0
2022-09-30 15:00:00,126.09,126.72,126.05,126.67,17674.0,119.4623,120.0592,119.4244,120.0118,17674.0
2022-09-30 15:30:00,126.59,126.66,125.6,125.82,133934.0,119.936,120.0023,118.9981,119.2065,133934.0
2022-10-03 09:30:00,127.95,127.95,126.35,126.94,12256.0,121.2245,121.2245,119.7086,120.2676,12256.0
2022-10-03 10:00:00,127.15,128.84,127.15,128.64,9373.0,120.4666,122.0677,120.4666,121.8783,9373.0
2022-10-03 10:30:00,128.73,128.73,127.58,128.21,11111.0,121.9635,121.9635,120.874,121.4709,11111.0
2022-10-03 11:00:00,128.1,128.66,128.07,128.27,6881.0,121.3666,121.8972,121.3382,121.5277,6881.0
2022-10-03 11:30:00,128.3,128.99,128.3,128.77,15730.0,121.5561,122.2099,121.5561,122.0014,15730.0
2022-10-03 12:00:00,128.85,129.43,128.85,129.06,6405.0,122.0772,122.6267,122.0772,122.2762,6405.0
2022-10-03 12:30:00,128.92,128.92,128.54,128.77,4163.0,122.1435,122.1435,121.7835,122.0014,4163.0
2022-10-03 13:00:00,128.97,129.04,128.76,128.85,4578.0,122.1909,122.2572,121.992,122.0772,4578.0
2022-10-03 13:30:00,128.86,129.14,128.83,128.94,6467.0,122.0867,122.352,122.0583,122.1625,6467.0
2022-10-03 14:00:00,128.9,129.73,128.9,129.72,6750.0,122.1246,122.911,122.1246,122.9015,6750.0
2022-10-03 14:30:00,129.71,129.96,129.47,129.79,6217.0,122.892,123.1289,122.6646,122.9678,6217.0
2022-10-03 15:00:00,129.78,129.87,129.27,129.63,6258.0,122.9583,123.0436,122.4751,122.8162,6258.0
2022-10-03 15:30:00,129.59,129.64,129.26,129.55,44978.0,122.7783,122.8257,122.4657,122.7404,44978.0
2022-10-04 09:30:00,131.01,134.89,131.01,134.78,23381.0,124.1237,127.7997,124.1237,127.6955,23381.0
2022-10-04 10:00:00,134.92,135.06,134.09,134.18,24562.0,127.8282,127.9608,127.0418,127.1271,24562.0
2022-10-04 10:30:00,134.11,134.37,133.73,134.35,13703.0,127.0607,127.3071,126.7007,127.2881,13703.0
2022-10-04 11:00:00,134.4,134.94,134.28,134.85,13824.0,127.3355,127.8471,127.2218,127.7618,13824.0
2022-10-04 11:30:00,134.83,135.64,134.68,135.61,9621.0,127.7429,128.5103,127.6008,128.4819,9621.0
2022-10-04 12:00:00,135.7,136.12,135.61,135.88,23893.0,128.5672,128.9651,128.4819,128.7377,23893.0
2022-10-04 12:30:00,135.98,136.59,135.83,136.59,60226.0,128.8324,129.4104,128.6903,129.4104,60226.0
2022-10-04 13:00:00,136.59,136.63,135.96,136.39,59154.0,129.4104,129.4483,128.8135,129.2209,59154.0
2022-10-04 13:30:00,136.52,136.55,135.75,135.77,8140.0,129.3441,129.3725,128.6145,128.6335,8140.0
2022-10-04 14:00:00,135.77,135.87,135.4,135.42,11005.0,128.6335,128.7282,128.2829,128.3019,11005.0
2022-10-04 14:30:00,135.4,135.55,134.97,135.3,15903.0,128.2829,128.425,127.8755,128.1882,15903.0
2022-10-04 15:00:00,135.29,135.42,134.96,135.31,18475.0,128.1787,128.3019,127.8661,128.1977,18475.0
2022-10-04 15:30:00,135.3,135.43,134.84,135.0,80966.0,128.1882,128.3114,127.7524,127.904,80966.0
2022-10-05 09:30:00,132.75,135.15,132.2,134.66,39395.0,125.7722,128.0461,125.2511,127.5818,39395.0
2022-10-05 10:00:00,134.52,134.52,133.53,133.76,8315.0,127.4492,127.4492,126.5112,126.7291,8315.0
2022-10-05 10:30:00,133.63,134.53,133.25,134.43,13659.0,126.606,127.4587,126.2459,127.3639,13659.0
2022-10-05 11:00:00,134.4,134.71,134.32,134.41,17776.0,127.3355,127.6292,127.2597,127.345,17776.0
2022-10-05 11:30:00,134.48,134.83,134.33,134.33,9474.0,127.4113,127.7429,127.2692,127.2692,9474.0
2022-10-05 12:00:00,134.22,134.79,134.05,134.67,13865.0,127.165,127.705,127.0039,127.5913,13865.0
2022-10-05 12:30:00,134.66,135.14,134.6,135.09,4792.0,127.5818,128.0366,127.525,127.9892,4792.0
2022-10-05 13:00:00,135.03,135.56,135.02,135.42,12178.0,127.9324,128.4345,127.9229,128.3019,12178.0
2022-10-05 13:30:00,135.42,135.82,135.34,135.41,11382.0,128.3019,128.6809,128.2261,128.2924,11382.0
2022-10-05 14:00:00,135.39,135.52,135.27,135.39,12681.0,128.2735,128.3966,128.1598,128.2735,12681.0
2022-10-05 14:30:00,135.2,135.41,134.98,135.36,6846.0,128.0934,128.2924,127.885,128.245,6846.0
2022-10-05 15:00:00,135.52,136.28,135.18,136.11,84407.0,128.3966,129.1167,128.0745,128.9556,84407.0
2022-10-05 15:30:00,136.0,136.6,135.22,135.43,119137.0,128.8514,129.4199,128.1124,128.3114,119137.0
2022-10-06 09:30:00,133.93,134.91,133.56,133.64,8959.0,126.8902,127.8187,126.5396,126.6154,8959.0
2022-10-06 10:00:00,133.74,134.19,133.66,133.81,14070.0,126.7102,127.1365,126.6344,126.7765,14070.0
2022-10-06 10:30:00,133.66,134.03,133.46,134.03,4324.0,126.6344,126.9849,126.4449,126.9849,4324.0
2022-10-06 11:00:00,133.93,134.17,133.8,133.92,7945.0,126.8902,127.1176,126.767,126.8807,7945.0
2022-10-06 11:30:00,133.91,133.91,133.4,133.4,9673.0,126.8713,126.8713,126.3881,126.3881,9673.0
2022-10-06 12:00:00,133.4,133.85,133.36,133.82,5535.0,126.3881,126.8144,126.3502,126.786,5535.0
2022-10-06 12:30:00,133.76,134.21,133.7,133.96,5028.0,126.7291,127.1555,126.6723,126.9186,5028.0
2022-10-06 13:00:00,133.89,134.29,133.87,134.29,6307.0,126.8523,127.2313,126.8334,127.2313,6307.0
2022-10-06 13:30:00,134.28,134.82,134.18,134.8,11005.0,127.2218,127.7334,127.1271,127.7145,11005.0
2022-10-06 14:00:00,134.72,134.99,134.71,134.94,15601.0,127.6387,127.8945,127.6292,127.8471,15601.0
2022-10-06 14:30:00,135.0,135.68,134.98,135.56,39425.0,127.904,128.5482,127.885,128.4345,39425.0
2022-10-06 15:00:00,135.59,135.63,134.88,135.31,30400.0,128.4629,128.5008,127.7903,128.1977,30400.0
2022-10-06 15:30:00,135.22,135.3,134.22,134.64,54783.0,128.1124,128.1882,127.165,127.5629,54783.0
2022-10-07 09:30:00,134.04,134.04,131.81,132.11,13128.0,126.9944,126.9944,124.8816,125.1659,13128.0
2022-10-07 10:00:00,131.98,133.05,131.98,132.86,15125.0,125.0427,126.0565,125.0427,125.8764,15125.0
2022-10-07 10:30:00,132.81,133.15,132.5,133.0,14069.0,125.8291,126.1512,125.5354,126.0091,14069.0
2022-10-07 11:00:00,133.15,133.3,132.7,132.94,6334.0,126.1512,126.2933,125.7249,125.9522,6334.0
2022-10-07 11:30:00,133.12,133.21,132.9,133.06,3200.0,126.1228,126.208,125.9143,126.0659,3200.0
2022-10-07 12:00:00,133.18,133.54,133.07,133.2,5671.0,126.1796,126.5207,126.0754,126.1986,5671.0
2022-10-07 12:30:00,133.07,133.07,132.48,132.67,15491.0,126.0754,126.0754,125.5164,125.6964,15491.0
2022-10-07 13:00:00,132.5,132.68,132.3,132.57,4769.0,125.5354,125.7059,125.3459,125.6017,4769.0
2022-10-07 13:30:00,132.59,132.81,132.59,132.65,3579.0,125.6206,125.8291,125.6206,125.6775,3579.0
2022-10-07 14:00:00,132.64,132.71,132.17,132.17,4070.0,125.668,125.7343,125.2227,125.2227,4070.0
2022-10-07 14:30:00,132.21,132.31,131.88,131.93,13566.0,125.2606,125.3554,124.948,124.9953,13566.0
2022-10-07 15:00:00,131.98,132.25,131.19,131.19,8700.0,125.0427,125.2985,124.2942,124.2942,8700.0
2022-10-07 15:30:00,131.06,131.82,130.99,131.54,46451.0,124.1711,124.8911,124.1047,124.6258,46451.0
2022-10-10 09:30:00,132.18,133.14,131.74,132.04,7763.0,125.2322,126.1417,124.8153,125.0995,7763.0
2022-10-10 10:00:00,131.78,132.41,131.78,132.4,6094.0,124.8532,125.4501,124.8532,125.4406,6094.0
2022-10-10 10:30:00,132.59,132.59,131.71,131.95,3300.0,125.6206,125.6206,124.7869,125.0143,3300.0
2022-10-10 11:00:00,131.79,132.47,131.69,132.17,6071.0,124.8627,125.5069,124.7679,125.2227,6071.0
2022-10-10 11:30:00,132.1,132.12,131.6,131.9,5879.0,125.1564,125.1753,124.6827,124.9669,5879.0
2022-10-10 12:00:00,132.03,132.03,131.35,131.35,5401.0,125.0901,125.0901,124.4458,124.4458,5401.0
2022-10-10 12:30:00,131.4,131.4,131.2,131.2,2100.0,124.4932,124.4932,124.3037,124.3037,2100.0
2022-10-10 13:00:00,131.17,131.42,131.0,131.29,3508.0,124.2753,124.5121,124.1142,124.389,3508.0
2022-10-10 13:30:00,131.38,132.73,131.37,132.43,10840.0,124.4742,125.7533,124.4648,125.469,10840.0
2022-10-10 14:00:00,132.46,132.47,131.95,132.11,61989.0,125.4975,125.5069,125.0143,125.1659,61989.0
2022-10-10 14:30:00,132.14,132.4,131.74,131.79,5214.0,125.1943,125.4406,124.8153,124.8627,5214.0
2022-10-10 15:00:00,131.85,132.43,131.54,131.94,23129.0,124.9195,125.469,124.6258,125.0048,23129.0
2022-10-10 15:30:00,131.89,132.3,131.77,131.77,38816.0,124.9574,125.3459,124.8437,124.8437,38816.0
2022-10-11 09:30:00,131.25,131.95,131.03,131.06,4309.0,124.3511,125.0143,124.1426,124.1711,4309.0
2022-10-11 10:00:00,130.82,130.82,130.44,130.68,3486.0,123.9437,123.9437,123.5836,123.811,3486.0
2022-10-11 10:30:00,130.47,130.96,130.39,130.69,15793.0,123.6121,124.0763,123.5363,123.8205,15793.0
2022-10-11 11:00:00,130.67,131.85,130.67,131.84,8310.0,123.8016,124.9195,123.8016,124.9101,8310.0
2022-10-11 11:30:00,131.89,132.59,131.84,132.41,8570.0,124.9574,125.6206,124.9101,125.4501,8570.0
2022-10-11 12:00:00,132.32,132.36,131.86,132.26,6997.0,125.3648,125.4027,124.929,125.308,6997.0
2022-10-11 12:30:00,132.56,132.9,132.55,132.87,5058.0,125.5922,125.9143,125.5827,125.8859,5058.0
2022-10-11 13:00:00,132.83,133.0,132.64,132.75,7281.0,125.848,126.0091,125.668,125.7722,7281.0
2022-10-11 13:30:00,132.79,132.88,132.33,132.88,11823.0,125.8101,125.8954,125.3743,125.8954,11823.0
2022-10-11 14:00:00,132.84,132.87,132.47,132.53,22185.0,125.8575,125.8859,125.5069,125.5638,22185.0
2022-10-11 14:30:00,132.56,132.76,131.32,131.37,5494.0,125.5922,125.7817,124.4174,124.4648,5494.0
2022-10-11 15:00:00,131.27,131.39,130.79,130.94,21364.0,124.37,124.4837,123.9152,124.0574,21364.0
2022-10-11 15:30:00,130.87,131.12,130.74,130.85,51741.0,123.991,124.2279,123.8679,123.9721,51741.0
2022-10-12 09:30:00,130.84,131.07,129.63,130.4,90908.0,123.9626,124.1805,122.8162,123.5457,90908.0
2022-10-12 10:00:00,130.96,131.7,130.84,131.7,4877.0,124.0763,124.7774,123.9626,124.7774,4877.0
2022-10-12 10:30:00,131.69,132.02,131.57,131.79,6126.0,124.7679,125.0806,124.6543,124.8627,6126.0
2022-10-12 11:00:00,131.94,132.22,131.59,131.59,3302.0,125.0048,125.2701,124.6732,124.6732,3302.0
2022-10-12 11:30:00,131.53,131.82,131.49,131.73,4953.0,124.6164,124.8911,124.5785,124.8058,4953.0
2022-10-12 12:00:00,131.68,131.73,131.23,131.43,2117.0,124.7585,124.8058,124.3321,124.5216,2117.0
2022-10-12 12:30:00,131.36,131.36,130.86,131.14,8049.0,124.4553,124.4553,123.9816,124.2469,8049.0
2022-10-12 13:00:00,131.15,131.18,130.94,131.13,3754.0,124.2563,124.2848,124.0574,124.2374,3754.0
2022-10-12 13:30:00,131.13,131.13,130.91,130.92,5430.0,124.2374,124.2374,124.0289,124.0384,5430.0
2022-10-12 14:00:00,131.03,131.39,130.9,131.36,5242.0,124.1426,124.4837,124.0195,124.4553,5242.0
2022-10-12 14:30:00,131.29,131.56,130.99,131.06,3364.0,124.389,124.6448,124.1047,124.1711,3364.0
2022-10-12 15:00:00,130.91,131.02,130.67,130.8,6474.0,124.0289,124.1332,123.8016,123.9247,6474.0
2022-10-12 15:30:00,130.8,131.01,130.03,130.12,41490.0,123.9247,124.1237,123.1952,123.2805,41490.0
2022-10-13 09:30:00,128.61,129.99,128.25,129.9,15396.0,121.8498,123.1573,121.5088,123.072,15396.0
2022-10-13 10:00:00,129.87,130.63,129.75,130.6,8951.0,123.0436,123.7637,122.9299,123.7352,8951.0
2022-10-13 10:30:00,130.61,130.89,130.24,130.72,13569.0,123.7447,124.01,123.3942,123.8489,13569.0
2022-10-13 11:00:00,130.75,133.18,130.74,132.53,19919.0,123.8774,126.1796,123.8679,125.5638,19919.0
2022-10-13 11:30:00,132.68,133.8,132.52,133.61,12094.0,125.7059,126.767,125.5543,126.587,12094.0
2022-10-13 12:00:00,134.0,134.08,133.33,133.58,16352.0,126.9565,127.0323,126.3217,126.5586,16352.0
2022-10-13 12:30:00,133.66,135.16,133.65,135.09,14021.0,126.6344,128.0555,126.6249,127.9892,14021.0
2022-10-13 13:00:00,134.97,136.33,134.97,136.32,7935.0,127.8755,129.164,127.8755,129.1546,7935.0
2022-10-13 13:30:00,136.4,137.09,136.4,136.79,24447.0,129.2304,129.8841,129.2304,129.5999,24447.0
2022-10-13 14:00:00,136.89,137.18,136.38,136.45,20175.0,129.6946,129.9694,129.2114,129.2777,20175.0
2022-10-13 14:30:00,136.74,136.95,136.22,136.9,12390.0,129.5525,129.7515,129.0598,129.7041,12390.0
2022-10-13 15:00:00,136.87,137.21,136.21,136.22,6366.0,129.6757,129.9978,129.0504,129.0598,6366.0
2022-10-13 15:30:00,136.24,136.85,135.83,136.59,46583.0,129.0788,129.6567,128.6903,129.4104,46583.0
2022-10-14 09:30:00,136.8,137.65,136.25,137.2,22165.0,129.6093,130.4147,129.0883,129.9883,22165.0
2022-10-14 10:00:00,137.19,137.41,135.82,136.28,43603.0,129.9788,130.1873,128.6809,129.1167,43603.0
2022-10-14 10:30:00,136.39,136.54,135.74,136.52,3753.0,129.2209,129.363,128.6051,129.3441,3753.0
2022-10-14 11:00:00,136.55,137.05,136.08,137.05,20011.0,129.3725,129.8462,128.9272,129.8462,20011.0
2022-10-14 11:30:00,136.8,136.82,136.36,136.6,20050.0,129.6093,129.6283,129.1925,129.4199,20050.0
2022-10-14 12:00:00,136.59,136.9,136.31,136.5,16924.0,129.4104,129.7041,129.1451,129.3251,16924.0
2022-10-14 12:30:00,136.5,136.56,135.97,136.09,6621.0,129.3251,129.382,128.823,128.9367,6621.0
2022-10-14 13:00:00,136.09,136.27,135.71,135.99,8462.0,128.9367,129.1072,128.5766,128.8419,8462.0
2022-10-14 13:30:00,136.1,136.35,135.93,136.35,7080.0,128.9461,129.183,128.7851,129.183,7080.0
2022-10-14 14:00:00,136.28,136.44,135.83,135.91,17472.0,129.1167,129.2683,128.6903,128.7661,17472.0
2022-10-14 14:30:00,135.86,136.19,135.6,136.08,10644.0,128.7188,129.0314,128.4724,128.9272,10644.0
2022-10-14 15:00:00,136.16,136.51,135.89,136.42,11288.0,129.003,129.3346,128.7472,129.2493,11288.0
2022-10-14 15:30:00,136.43,136.58,135.58,135.66,74180.0,129.2588,129.4009,128.4535,128.5293,74180.0
2022-10-17 09:30:00,137.95,138.16,136.47,136.47,16224.0,130.6989,130.8979,129.2967,129.2967,16224.0
2022-10-17 10:00:00,136.73,137.41,136.73,136.9,9780.0,129.543,130.1873,129.543,129.7041,9780.0
2022-10-17 10:30:00,136.8,136.82,135.05,135.24,31094.0,129.6093,129.6283,127.9513,128.1313,31094.0
2022-10-17 11:00:00,135.35,135.85,135.11,135.85,8692.0,128.2356,128.7093,128.0082,128.7093,8692.0
2022-10-17 11:30:00,136.14,136.35,135.94,136.27,10975.0,128.984,129.183,128.7945,129.1072,10975.0
2022-10-17 12:00:00,136.37,136.55,135.74,135.84,7725.0,129.2019,129.3725,128.6051,128.6998,7725.0
2022-10-17 12:30:00,135.79,135.97,135.59,135.71,3782.0,128.6524,128.823,128.4629,128.5766,3782.0
2022-10-17 13:00:00,135.75,136.06,135.46,136.06,4516.0,128.6145,128.9082,128.3398,128.9082,4516.0
2022-10-17 13:30:00,136.08,136.1,135.57,135.59,12721.0,128.9272,128.9461,128.444,128.4629,12721.0
2022-10-17 14:00:00,135.52,135.7,135.0,135.29,17450.0,128.3966,128.5672,127.904,128.1787,17450.0
2022-10-17 14:30:00,135.23,135.28,134.97,135.02,12294.0,128.1219,128.1692,127.8755,127.9229,12294.0
2022-10-17 15:00:00,134.96,135.72,134.96,135.61,11491.0,127.8661,128.5861,127.8661,128.4819,11491.0
2022-10-17 15:30:00,135.61,135.73,135.34,135.37,52005.0,128.4819,128.5956,128.2261,128.2545,52005.0
2022-10-18 09:30:00,137.88,138.35,137.33,137.52,20210.0,130.6326,131.0779,130.1115,130.2915,20210.0
2022-10-18 10:00:00,137.5,138.43,137.39,137.61,5701.0,130.2726,131.1537,130.1683,130.3768,5701.0
2022-10-18 10:30:00,137.61,138.01,137.51,137.81,7532.0,130.3768,130.7557,130.282,130.5663,7532.0
2022-10-18 11:00:00,137.79,137.84,136.88,136.96,13169.0,130.5473,130.5947,129.6851,129.7609,13169.0
2022-10-18 11:30:00,136.94,137.41,136.8,137.4,10620.0,129.742,130.1873,129.6093,130.1778,10620.0
2022-10-18 12:00:00,137.34,137.53,137.21,137.39,10626.0,130.121,130.301,129.9978,130.1683,10626.0
2022-10-18 12:30:00,137.36,137.92,137.36,137.7,8565.0,130.1399,130.6705,130.1399,130.462,8565.0
2022-10-18 13:00:00,137.67,137.78,137.45,137.75,16404.0,130.4336,130.5378,130.2252,130.5094,16404.0
2022-10-18 13:30:00,137.83,138.44,137.58,137.86,21374.0,130.5852,131.1631,130.3483,130.6136,21374.0
2022-10-18 14:00:00,137.88,138.09,137.78,137.95,14467.0,130.6326,130.8315,130.5378,130.6989,14467.0
2022-10-18 14:30:00,137.92,138.04,137.03,137.34,10433.0,130.6705,130.7842,129.8273,130.121,10433.0
2022-10-18 15:00:00,137.3,137.9,137.12,137.9,21702.0,130.0831,130.6515,129.9125,130.6515,21702.0
2022-10-18 15:30:00,137.83,138.02,137.47,137.84,94130.0,130.5852,130.7652,130.2441,130.5947,94130.0
2022-10-19 09:30:00,138.22,139.45,138.12,139.27,15070.0,130.9547,132.1201,130.86,131.9495,15070.0
2022-10-19 10:00:00,139.21,140.43,138.77,140.41,28475.0,131.8927,133.0485,131.4758,133.0296,28475.0
2022-10-19 10:30:00,140.35,140.35,139.55,139.84,33610.0,132.9727,132.9727,132.2148,132.4896,33610.0
2022-10-19 11:00:00,139.89,140.67,139.84,139.92,14113.0,132.5369,133.2759,132.4896,132.5653,14113.0
2022-10-19 11:30:00,139.85,140.53,139.43,140.27,46805.0,132.499,133.1433,132.1011,132.897,46805.0
2022-10-19 12:00:00,140.27,140.27,139.46,139.65,28980.0,132.897,132.897,132.1295,132.3095,28980.0
2022-10-19 12:30:00,139.7,139.9,139.26,139.28,19807.0,132.3569,132.5464,131.94,131.959,19807.0
2022-10-19 13:00:00,139.27,139.36,138.12,138.56,6449.0,131.9495,132.0348,130.86,131.2768,6449.0
2022-10-19 13:30:00,138.56,139.03,138.55,138.85,17715.0,131.2768,131.7221,131.2674,131.5516,17715.0
2022-10-19 14:00:00,138.85,139.16,138.41,139.16,16260.0,131.5516,131.8453,131.1347,131.8453,16260.0
2022-10-19 14:30:00,139.21,139.32,138.93,139.12,41454.0,131.8927,131.9969,131.6274,131.8074,41454.0
2022-10-19 15:00:00,139.08,139.8,138.98,139.12,81365.0,131.7695,132.4517,131.6748,131.8074,81365.0
2022-10-19 15:30:00,139.2,140.02,139.2,139.45,83091.0,131.8832,132.6601,131.8832,132.1201,83091.0
2022-10-20 09:30:00,139.48,139.48,138.33,139.33,8677.0,132.1485,132.1485,131.0589,132.0064,8677.0
2022-10-20 10:00:00,139.49,140.32,139.48,139.89,3579.0,132.1579,132.9443,132.1485,132.5369,3579.0
2022-10-20 10:30:00,139.5,139.58,139.03,139.1,4810.0,132.1674,132.2432,131.7221,131.7884,4810.0
2022-10-20 11:00:00,139.09,139.2,138.02,138.5,6390.0,131.779,131.8832,130.7652,131.22,6390.0
2022-10-20 11:30:00,138.45,138.62,138.0,138.01,3778.0,131.1726,131.3337,130.7463,130.7557,3778.0
2022-10-20 12:00:00,137.95,137.95,137.34,137.35,5469.0,130.6989,130.6989,130.121,130.1304,5469.0
2022-10-20 12:30:00,137.39,137.39,137.08,137.1,4476.0,130.1683,130.1683,129.8746,129.8936,4476.0
2022-10-20 13:00:00,137.08,137.08,136.19,136.24,4270.0,129.8746,129.8746,129.0314,129.0788,4270.0
2022-10-20 13:30:00,136.23,136.54,135.79,136.01,5461.0,129.0693,129.363,128.6524,128.8609,5461.0
2022-10-20 14:00:00,135.97,135.97,135.25,135.39,5779.0,128.823,128.823,128.1408,128.2735,5779.0
2022-10-20 14:30:00,135.33,135.7,135.28,135.6,3840.0,128.2166,128.5672,128.1692,128.4724,3840.0
2022-10-20 15:00:00,135.6,136.17,135.25,135.59,7455.0,128.4724,129.0125,128.1408,128.4629,7455.0
2022-10-20 15:30:00,135.54,136.02,135.03,135.15,40993.0,128.4156,128.8703,127.9324,128.0461,40993.0
2022-10-21 09:30:00,135.6,137.91,135.49,137.91,10884.0,128.4724,130.661,128.3682,130.661,10884.0
2022-10-21 10:00:00,137.91,138.48,137.66,137.66,11454.0,130.661,131.201,130.4241,130.4241,11454.0
2022-10-21 10:30:00,137.55,138.38,137.14,137.81,6267.0,130.3199,131.1063,129.9315,130.5663,6267.0
2022-10-21 11:00:00,137.9,138.11,137.5,137.88,5630.0,130.6515,130.8505,130.2726,130.6326,5630.0
2022-10-21 11:30:00,137.97,138.89,137.87,138.65,17944.0,130.7178,131.5895,130.6231,131.3621,17944.0
2022-10-21 12:00:00,138.74,138.93,137.98,138.2,25832.0,131.4474,131.6274,130.7273,130.9358,25832.0
2022-10-21 12:30:00,138.2,138.92,137.98,138.72,11572.0,130.9358,131.6179,130.7273,131.4284,11572.0
2022-10-21 13:00:00,138.73,139.08,138.29,138.51,6929.0,131.4379,131.7695,131.021,131.2295,6929.0
2022-10-21 13:30:00,138.51,138.75,138.34,138.58,18066.0,131.2295,131.4568,131.0684,131.2958,18066.0
2022-10-21 14:00:00,138.66,138.7,137.86,138.06,18507.0,131.3716,131.4095,130.6136,130.8031,18507.0
2022-10-21 14:30:00,138.08,138.37,137.6,138.26,51380.0,130.8221,131.0968,130.3673,130.9926,51380.0
2022-10-21 15:00:00,138.26,139.03,138.14,138.95,36939.0,130.9926,131.7221,130.8789,131.6463,36939.0
2022-10-21 15:30:00,139.03,139.43,138.84,139.33,39596.0,131.7221,132.1011,131.5421,132.0064,39596.0
2022-10-24 09:30:00,139.86,141.82,139.86,140.58,5871.0,132.5085,134.3655,132.5085,133.1907,5871.0
2022-10-24 10:00:00,140.58,141.63,139.96,141.19,42727.0,133.1907,134.1855,132.6032,133.7686,42727.0
2022-10-24 10:30:00,141.29,142.11,141.29,141.91,4789.0,133.8633,134.6402,133.8633,134.4507,4789.0
2022-10-24 11:00:00,142.02,142.03,141.35,141.85,5228.0,134.555,134.5644,133.9202,134.3939,5228.0
2022-10-24 11:30:00,141.8,141.9,141.31,141.71,7195.0,134.3465,134.4413,133.8823,134.2613,7195.0
2022-10-24 12:00:00,141.71,141.72,141.27,141.36,5255.0,134.2613,134.2707,133.8444,133.9297,5255.0
2022-10-24 12:30:00,141.38,141.42,141.14,141.19,4280.0,133.9486,133.9865,133.7212,133.7686,4280.0
2022-10-24 13:00:00,141.16,141.67,141.11,141.49,6013.0,133.7402,134.2234,133.6928,134.0528,6013.0
2022-10-24 13:30:00,141.59,141.62,141.38,141.59,5339.0,134.1476,134.176,133.9486,134.1476,5339.0
2022-10-24 14:00:00,141.56,141.8,141.38,141.44,5827.0,134.1191,134.3465,133.9486,134.0055,5827.0
2022-10-24 14:30:00,141.56,141.82,141.45,141.77,6083.0,134.1191,134.3655,134.0149,134.3181,6083.0
2022-10-24 15:00:00,141.68,141.81,141.51,141.81,8900.0,134.2328,134.356,134.0718,134.356,8900.0
2022-10-24 15:30:00,141.8,141.98,141.61,141.75,28307.0,134.3465,134.5171,134.1665,134.2992,28307.0
2022-10-25 09:30:00,140.73,141.64,140.73,141.64,10401.0,133.3328,134.1949,133.3328,134.1949,10401.0
2022-10-25 10:00:00,141.97,142.19,141.43,142.0,14083.0,134.5076,134.716,133.996,134.536,14083.0
2022-10-25 10:30:00,141.99,142.33,141.63,142.29,7713.0,134.5265,134.8487,134.1855,134.8108,7713.0
2022-10-25 11:00:00,142.31,142.79,142.25,142.6,6123.0,134.8297,135.2845,134.7729,135.1045,6123.0
2022-10-25 11:30:00,142.57,142.77,142.35,142.36,14242.0,135.0761,135.2655,134.8676,134.8771,14242.0
2022-10-25 12:00:00,142.49,143.12,142.49,142.77,10205.0,135.0003,135.5971,135.0003,135.2655,10205.0
2022-10-25 12:30:00,142.8,143.06,142.72,142.72,15457.0,135.294,135.5403,135.2182,135.2182,15457.0
2022-10-25 13:00:00,142.83,143.1,142.7,142.92,5349.0,135.3224,135.5782,135.1992,135.4077,5349.0
2022-10-25 13:30:00,142.95,143.11,142.76,142.93,5790.0,135.4361,135.5877,135.2561,135.4171,5790.0
2022-10-25 14:00:00,142.92,143.3,142.92,143.03,4764.0,135.4077,135.7677,135.4077,135.5119,4764.0
2022-10-25 14:30:00,143.09,143.24,142.92,143.06,9518.0,135.5687,135.7108,135.4077,135.5403,9518.0
2022-10-25 15:00:00,143.06,143.42,142.99,143.38,16970.0,135.5403,135.8814,135.474,135.8435,16970.0
2022-10-25 15:30:00,143.34,143.53,142.84,143.18,95348.0,135.8056,135.9856,135.3319,135.654,95348.0
2022-10-26 09:30:00,143.96,144.55,143.86,144.37,8596.0,136.393,136.952,136.2982,136.7814,8596.0
2022-10-26 10:00:00,144.76,145.0,144.33,144.75,5766.0,137.1509,137.3783,136.7435,137.1415,5766.0
2022-10-26 10:30:00,144.75,145.01,144.45,144.66,20303.0,137.1415,137.3878,136.8572,137.0562,20303.0
2022-10-26 11:00:00,144.7,145.28,144.7,144.91,12215.0,137.0941,137.6436,137.0941,137.2931,12215.0
2022-10-26 11:30:00,144.9,145.1,144.81,144.86,3909.0,137.2836,137.4731,137.1983,137.2457,3909.0
2022-10-26 12:00:00,144.91,145.0,144.79,144.91,11476.0,137.2931,137.3783,137.1794,137.2931,11476.0
2022-10-26 12:30:00,144.9,144.9,144.38,144.38,17037.0,137.2836,137.2836,136.7909,136.7909,17037.0
2022-10-26 13:00:00,144.43,145.0,144.41,144.94,7787.0,136.8383,137.3783,136.8193,137.3215,7787.0
2022-10-26 13:30:00,144.81,145.04,144.74,144.99,7472.0,137.1983,137.4162,137.132,137.3689,7472.0
2022-10-26 14:00:00,145.04,145.19,144.56,144.56,9903.0,137.4162,137.5583,136.9615,136.9615,9903.0
2022-10-26 14:30:00,144.56,144.72,143.69,143.94,13086.0,136.9615,137.113,136.1372,136.374,13086.0
2022-10-26 15:00:00,143.87,144.04,143.57,143.76,21169.0,136.3077,136.4688,136.0235,136.2035,21169.0
2022-10-26 15:30:00,143.81,143.84,142.96,143.07,58431.0,136.2509,136.2793,135.4456,135.5498,58431.0
2022-10-27 09:30:00,144.67,146.75,144.28,145.84,6302.0,137.0657,139.0363,136.6962,138.1742,6302.0
2022-10-27 10:00:00,145.73,147.48,145.73,147.48,11834.0,138.07,139.728,138.07,139.728,11834.0
2022-10-27 10:30:00,147.49,147.53,146.82,146.84,22652.0,139.7374,139.7753,139.1027,139.1216,22652.0
2022-10-27 11:00:00,146.7,147.3,146.66,147.18,23816.0,138.989,139.5574,138.9511,139.4437,23816.0
2022-10-27 11:30:00,147.12,147.42,146.96,147.32,18399.0,139.3869,139.6711,139.2353,139.5764,18399.0
2022-10-27 12:00:00,147.42,147.8,147.11,147.19,28536.0,139.6711,140.0311,139.3774,139.4532,28536.0
2022-10-27 12:30:00,147.17,147.45,146.56,147.0,7298.0,139.4343,139.6995,138.8563,139.2732,7298.0
2022-10-27 13:00:00,147.0,147.35,146.77,146.77,14853.0,139.2732,139.6048,139.0553,139.0553,14853.0
2022-10-27 13:30:00,146.77,146.91,146.59,146.61,12100.0,139.0553,139.1879,138.8848,138.9037,12100.0
2022-10-27 14:00:00,146.48,146.79,146.41,146.53,13128.0,138.7805,139.0742,138.7142,138.8279,13128.0
2022-10-27 14:30:00,146.48,146.63,145.71,145.71,25629.0,138.7805,138.9226,138.051,138.051,25629.0
2022-10-27 15:00:00,145.78,146.05,145.32,145.47,17213.0,138.1173,138.3731,137.6815,137.8236,17213.0
2022-10-27 15:30:00,145.47,145.85,145.22,145.5,76902.0,137.8236,138.1836,137.5868,137.852,76902.0
2022-10-28 09:30:00,146.62,147.94,146.08,147.64,13137.0,138.9132,140.1638,138.4016,139.8796,13137.0
2022-10-28 10:00:00,147.17,147.22,146.16,146.93,8912.0,139.4343,139.4816,138.4774,139.2069,8912.0
2022-10-28 10:30:00,147.06,147.4,146.55,147.04,7674.0,139.33,139.6522,138.8469,139.3111,7674.0
2022-10-28 11:00:00,147.24,147.55,147.06,147.44,10632.0,139.5006,139.7943,139.33,139.6901,10632.0
2022-10-28 11:30:00,147.53,148.14,147.31,147.97,8350.0,139.7753,140.3533,139.5669,140.1922,8350.0
2022-10-28 12:00:00,147.94,148.3,147.83,148.24,15371.0,140.1638,140.5049,140.0596,140.448,15371.0
2022-10-28 12:30:00,148.18,148.29,147.93,148.19,6385.0,140.3912,140.4954,140.1543,140.4006,6385.0
2022-10-28 13:00:00,148.21,148.44,147.9,148.07,31784.0,140.4196,140.6375,140.1259,140.287,31784.0
2022-10-28 13:30:00,148.02,148.59,148.02,148.28,3243.0,140.2396,140.7796,140.2396,140.4859,3243.0
2022-10-28 14:00:00,148.38,148.38,147.79,148.09,4045.0,140.5807,140.5807,140.0217,140.3059,4045.0
2022-10-28 14:30:00,148.23,148.68,148.23,148.32,10475.0,140.4385,140.8649,140.4385,140.5238,10475.0
2022-10-28 15:00:00,148.36,148.57,148.04,148.1,16408.0,140.5617,140.7607,140.2585,140.3154,16408.0
2022-10-28 15:30:00,148.11,148.75,147.99,148.44,69754.0,140.3249,140.9312,140.2112,140.6375,69754.0
2022-10-31 09:30:00,146.01,146.89,145.01,145.59,40871.0,138.3352,139.169,137.3878,137.9373,40871.0
2022-10-31 10:00:00,145.62,146.86,145.47,146.48,17795.0,137.9657,139.1406,137.8236,138.7805,17795.0
2022-10-31 10:30:00,146.45,147.02,146.37,146.58,11382.0,138.7521,139.2921,138.6763,138.8753,11382.0
2022-10-31 11:00:00,146.56,147.39,146.56,147.11,11298.0,138.8563,139.6427,138.8563,139.3774,11298.0
2022-10-31 11:30:00,147.03,147.84,147.02,147.14,5528.0,139.3016,140.069,139.2921,139.4058,5528.0
2022-10-31 12:00:00,147.26,147.58,147.13,147.34,7508.0,139.5195,139.8227,139.3964,139.5953,7508.0
2022-10-31 12:30:00,147.28,147.34,147.04,147.23,7066.0,139.5385,139.5953,139.3111,139.4911,7066.0
2022-10-31 13:00:00,147.31,147.46,147.12,147.46,4388.0,139.5669,139.709,139.3869,139.709,4388.0
2022-10-31 13:30:00,147.4,147.4,147.25,147.38,3677.0,139.6522,139.6522,139.5101,139.6332,3677.0
2022-10-31 14:00:00,147.32,147.58,147.29,147.36,6411.0,139.5764,139.8227,139.548,139.6143,6411.0
2022-10-31 14:30:00,147.33,147.83,147.32,147.58,9800.0,139.5859,140.0596,139.5764,139.8227,9800.0
2022-10-31 15:00:00,147.47,147.83,147.32,147.67,10331.0,139.7185,140.0596,139.5764,139.908,10331.0
2022-10-31 15:30:00,147.69,147.73,147.11,147.16,83697.0,139.9269,139.9648,139.3774,139.4248,83697.0
2022-11-01 09:30:00,148.05,148.05,147.17,147.81,24609.0,140.268,140.268,139.4343,140.0406,24609.0
2022-11-01 10:00:00,147.71,148.0,147.16,147.51,8860.0,139.9459,140.2206,139.4248,139.7564,8860.0
2022-11-01 10:30:00,147.6,147.74,146.29,146.58,20607.0,139.8417,139.9743,138.6005,138.8753,20607.0
2022-11-01 11:00:00,146.59,146.73,145.78,146.07,16713.0,138.8848,139.0174,138.1173,138.3921,16713.0
2022-11-01 11:30:00,146.24,146.4,145.21,145.55,34784.0,138.5531,138.7047,137.5773,137.8994,34784.0
2022-11-01 12:00:00,145.58,146.4,145.58,146.12,17477.0,137.9278,138.7047,137.9278,138.4395,17477.0
2022-11-01 12:30:00,146.08,146.53,146.01,146.24,7946.0,138.4016,138.8279,138.3352,138.5531,7946.0
2022-11-01 13:00:00,146.17,146.23,145.93,146.13,21007.0,138.4868,138.5437,138.2594,138.4489,21007.0
2022-11-01 13:30:00,146.09,146.28,145.9,146.05,12986.0,138.411,138.591,138.231,138.3731,12986.0
2022-11-01 14:00:00,146.06,146.06,145.51,145.84,7972.0,138.3826,138.3826,137.8615,138.1742,7972.0
2022-11-01 14:30:00,145.76,146.34,145.58,146.32,12883.0,138.0984,138.6479,137.9278,138.6289,12883.0
2022-11-01 15:00:00,146.3,146.34,145.85,145.86,25760.0,138.61,138.6479,138.1836,138.1931,25760.0
2022-11-01 15:30:00,145.86,146.02,145.25,145.34,112893.0,138.1931,138.3447,137.6152,137.7005,112893.0
2022-11-02 09:30:00,145.16,146.26,145.16,145.64,8820.0,137.5299,138.5721,137.5299,137.9847,8820.0
2022-11-02 10:00:00,145.76,146.18,145.64,145.91,28910.0,138.0984,138.4963,137.9847,138.2405,28910.0
2022-11-02 10:30:00,145.98,145.98,145.63,145.76,6517.0,138.3068,138.3068,137.9752,138.0984,6517.0
2022-11-02 11:00:00,145.83,146.56,145.79,145.99,36253.0,138.1647,138.8563,138.1268,138.3163,36253.0
2022-11-02 11:30:00,145.99,146.61,145.95,146.32,8663.0,138.3163,138.9037,138.2784,138.6289,8663.0
2022-11-02 12:00:00,146.2,146.21,145.38,145.38,11544.0,138.5152,138.5247,137.7384,137.7384,11544.0
2022-11-02 12:30:00,145.38,145.58,145.03,145.42,22054.0,137.7384,137.9278,137.4067,137.7762,22054.0
2022-11-02 13:00:00,145.35,145.44,145.12,145.13,10399.0,137.7099,137.7952,137.492,137.5015,10399.0
2022-11-02 13:30:00,145.12,145.55,144.84,144.86,44727.0,137.492,137.8994,137.2267,137.2457,44727.0
2022-11-02 14:00:00,144.94,145.91,144.74,145.67,92176.0,137.3215,138.2405,137.132,138.0131,92176.0
2022-11-02 14:30:00,145.83,145.99,143.02,143.78,56649.0,138.1647,138.3163,135.5024,136.2225,56649.0
2022-11-02 15:00:00,143.77,144.62,142.25,142.55,49637.0,136.213,137.0183,134.7729,135.0571,49637.0
2022-11-02 15:30:00,142.71,144.09,142.4,143.23,90927.0,135.2087,136.5162,134.915,135.7014,90927.0
2022-11-03 09:30:00,142.06,142.06,139.24,139.84,17839.0,134.5929,134.5929,131.9211,132.4896,17839.0
2022-11-03 10:00:00,140.0,141.38,139.62,140.43,23210.0,132.6411,133.9486,132.2811,133.0485,23210.0
2022-11-03 10:30:00,140.51,140.83,139.75,140.7,37715.0,133.1243,133.4275,132.4043,133.3043,37715.0
2022-11-03 11:00:00,140.68,140.94,140.17,140.73,24237.0,133.2854,133.5317,132.8022,133.3328,24237.0
2022-11-03 11:30:00,140.67,141.29,140.38,140.56,37051.0,133.2759,133.8633,133.0012,133.1717,37051.0
2022-11-03 12:00:00,140.56,140.94,139.92,139.93,70866.0,133.1717,133.5317,132.5653,132.5748,70866.0
2022-11-03 12:30:00,139.95,140.62,139.82,140.56,37220.0,132.5938,133.2286,132.4706,133.1717,37220.0
2022-11-03 13:00:00,140.45,140.73,140.05,140.08,26872.0,133.0675,133.3328,132.6885,132.7169,26872.0
2022-11-03 13:30:00,140.13,140.95,140.04,140.15,32664.0,132.7643,133.5412,132.679,132.7833,32664.0
2022-11-03 14:00:00,140.13,140.17,139.64,139.89,30948.0,132.7643,132.8022,132.3001,132.5369,30948.0
2022-11-03 14:30:00,139.89,140.12,139.34,139.46,64558.0,132.5369,132.7548,132.0158,132.1295,64558.0
2022-11-03 15:00:00,139.5,139.57,139.2,139.5,59802.0,132.1674,132.2337,131.8832,132.1674,59802.0
2022-11-03 15:30:00,139.5,139.6,138.35,139.04,135638.0,132.1674,132.2622,131.0779,131.7316,135638.0
2022-11-04 09:30:00,143.69,146.29,141.12,142.37,34325.0,136.1372,138.6005,133.7023,134.8866,34325.0
2022-11-04 10:00:00,142.09,142.94,140.92,142.89,35134.0,134.6213,135.4266,133.5128,135.3792,35134.0
2022-11-04 10:30:00,143.06,143.06,141.73,142.56,30548.0,135.5403,135.5403,134.2802,135.0666,30548.0
2022-11-04 11:00:00,142.74,143.55,142.2,142.3,23838.0,135.2371,136.0045,134.7255,134.8202,23838.0
2022-11-04 11:30:00,142.11,142.33,141.28,141.39,19829.0,134.6402,134.8487,133.8539,133.9581,19829.0
2022-11-04 12:00:00,141.39,141.96,140.91,141.78,23394.0,133.9581,134.4981,133.5033,134.3276,23394.0
2022-11-04 12:30:00,141.66,141.73,141.29,141.37,17267.0,134.2139,134.2802,133.8633,133.9391,17267.0
2022-11-04 13:00:00,141.41,141.56,140.86,141.24,14381.0,133.977,134.1191,133.4559,133.816,14381.0
2022-11-04 13:30:00,141.22,141.26,140.53,140.87,14755.0,133.797,133.8349,133.1433,133.4654,14755.0
2022-11-04 14:00:00,140.83,141.44,140.47,141.44,17234.0,133.4275,134.0055,133.0864,134.0055,17234.0
2022-11-04 14:30:00,141.49,143.53,141.41,143.42,26401.0,134.0528,135.9856,133.977,135.8814,26401.0
2022-11-04 15:00:00,143.43,143.8,142.33,142.84,16031.0,135.8909,136.2414,134.8487,135.3319,16031.0
2022-11-04 15:30:00,142.84,143.39,142.57,142.94,100369.0,135.3319,135.853,135.0761,135.4266,100369.0
2022-11-07 09:30:00,143.79,144.76,142.1,142.15,25223.0,136.2319,137.1509,134.6308,134.6781,25223.0
2022-11-07 10:00:00,142.22,143.17,142.1,142.35,6074.0,134.7445,135.6445,134.6308,134.8676,6074.0
2022-11-07 10:30:00,142.36,142.72,141.71,141.91,13474.0,134.8771,135.2182,134.2613,134.4507,13474.0
2022-11-07 11:00:00,141.73,142.28,141.73,142.22,5959.0,134.2802,134.8013,134.2802,134.7445,5959.0
2022-11-07 11:30:00,142.29,142.62,141.98,142.44,9120.0,134.8108,135.1234,134.5171,134.9529,9120.0
2022-11-07 12:00:00,142.26,142.99,142.19,142.99,5607.0,134.7823,135.474,134.716,135.474,5607.0
2022-11-07 12:30:00,143.03,143.03,142.03,142.18,8024.0,135.5119,135.5119,134.5644,134.7066,8024.0
2022-11-07 13:00:00,142.09,142.22,141.72,141.87,13194.0,134.6213,134.7445,134.2707,134.4128,13194.0
2022-11-07 13:30:00,141.89,142.14,141.7,141.94,9192.0,134.4318,134.6687,134.2518,134.4792,9192.0
2022-11-07 14:00:00,141.94,142.35,141.89,142.27,21125.0,134.4792,134.8676,134.4318,134.7918,21125.0
2022-11-07 14:30:00,142.22,142.45,141.8,141.8,21272.0,134.7445,134.9624,134.3465,134.3465,21272.0
2022-11-07 15:00:00,141.81,142.42,141.81,142.4,32718.0,134.356,134.9339,134.356,134.915,32718.0
2022-11-07 15:30:00,142.42,142.79,142.0,142.79,116701.0,134.9339,135.2845,134.536,135.2845,116701.0
2022-11-08 09:30:00,142.69,143.01,142.2,142.59,7582.0,135.1897,135.4929,134.7255,135.095,7582.0
2022-11-08 10:00:00,142.58,143.55,142.52,142.78,7309.0,135.0855,136.0045,135.0287,135.275,7309.0
2022-11-08 10:30:00,142.74,143.24,142.63,143.05,9757.0,135.2371,135.7108,135.1329,135.5308,9757.0
2022-11-08 11:00:00,143.2,143.2,142.47,142.5,6747.0,135.6729,135.6729,134.9813,135.0097,6747.0
2022-11-08 11:30:00,142.47,142.78,142.14,142.78,9833.0,134.9813,135.275,134.6687,135.275,9833.0
2022-11-08 12:00:00,142.74,143.08,142.59,142.75,12608.0,135.2371,135.5592,135.095,135.2466,12608.0
2022-11-08 12:30:00,142.74,143.22,142.74,143.21,6800.0,135.2371,135.6919,135.2371,135.6824,6800.0
2022-11-08 13:00:00,143.21,143.51,142.64,142.64,11448.0,135.6824,135.9666,135.1424,135.1424,11448.0
2022-11-08 13:30:00,142.65,143.33,142.62,142.81,17772.0,135.1518,135.7961,135.1234,135.3034,17772.0
2022-11-08 14:00:00,142.81,143.14,142.4,142.4,21846.0,135.3034,135.6161,134.915,134.915,21846.0
2022-11-08 14:30:00,142.38,143.34,142.37,143.14,9433.0,134.896,135.8056,134.8866,135.6161,9433.0
2022-11-08 15:00:00,143.1,143.52,143.1,143.37,7753.0,135.5782,135.9761,135.5782,135.834,7753.0
2022-11-08 15:30:00,143.34,143.75,142.91,143.12,47787.0,135.8056,136.194,135.3982,135.5971,47787.0
2022-11-09 09:30:00,142.41,142.71,141.47,142.64,9862.0,134.9245,135.2087,134.0339,135.1424,9862.0
2022-11-09 10:00:00,142.64,144.5,142.64,144.14,5541.0,135.1424,136.9046,135.1424,136.5635,5541.0
2022-11-09 10:30:00,144.33,144.45,143.76,143.96,16669.0,136.7435,136.8572,136.2035,136.393,16669.0
2022-11-09 11:00:00,143.97,144.87,143.96,144.84,4342.0,136.4025,137.2552,136.393,137.2267,4342.0
2022-11-09 11:30:00,144.75,144.93,144.45,144.5,6410.0,137.1415,137.312,136.8572,136.9046,6410.0
2022-11-09 12:00:00,144.5,144.71,144.29,144.46,6684.0,136.9046,137.1036,136.7056,136.8667,6684.0
2022-11-09 12:30:00,144.3,144.77,144.15,144.36,10557.0,136.7151,137.1604,136.573,136.772,10557.0
2022-11-09 13:00:00,144.24,144.42,143.79,143.83,7050.0,136.6583,136.8288,136.2319,136.2698,7050.0
2022-11-09 13:30:00,143.7,143.76,142.68,142.91,12497.0,136.1467,136.2035,135.1803,135.3982,12497.0
2022-11-09 14:00:00,142.94,142.95,142.45,142.52,8860.0,135.4266,135.4361,134.9624,135.0287,8860.0
2022-11-09 14:30:00,142.46,142.48,141.95,141.95,10706.0,134.9718,134.9908,134.4886,134.4886,10706.0
2022-11-09 15:00:00,141.94,142.07,141.64,141.64,26229.0,134.4792,134.6023,134.1949,134.1949,26229.0
2022-11-09 15:30:00,141.68,142.2,141.52,142.01,81266.0,134.2328,134.7255,134.0812,134.5455,81266.0
2022-11-10 09:30:00,144.92,144.99,142.95,143.48,16766.0,137.3025,137.3689,135.4361,135.9382,16766.0
2022-11-10 10:00:00,143.52,143.62,142.77,143.27,9733.0,135.9761,136.0709,135.2655,135.7393,9733.0
2022-11-10 10:30:00,143.21,143.4,142.88,143.14,16584.0,135.6824,135.8624,135.3698,135.6161,16584.0
2022-11-10 11:00:00,143.19,143.31,142.93,143.03,8500.0,135.6635,135.7772,135.4171,135.5119,8500.0
2022-11-10 11:30:00,143.09,143.22,142.43,142.43,8757.0,135.5687,135.6919,134.9434,134.9434,8757.0
2022-11-10 12:00:00,142.52,142.52,142.04,142.12,10127.0,135.0287,135.0287,134.5739,134.6497,10127.0
2022-11-10 12:30:00,142.04,142.04,140.89,140.91,15327.0,134.5739,134.5739,133.4844,133.5033,15327.0
2022-11-10 13:00:00,140.94,141.03,139.95,140.03,49335.0,133.5317,133.617,132.5938,132.6696,49335.0
2022-11-10 13:30:00,140.0,140.24,139.35,139.4,24361.0,132.6411,132.8685,132.0253,132.0727,24361.0
2022-11-10 14:00:00,139.41,139.49,138.53,138.75,22143.0,132.0822,132.1579,131.2484,131.4568,22143.0
2022-11-10 14:30:00,138.78,139.07,138.33,139.0,13057.0,131.4853,131.76,131.0589,131.6937,13057.0
2022-11-10 15:00:00,138.88,139.26,138.55,138.83,23276.0,131.58,131.94,131.2674,131.5326,23276.0
2022-11-10 15:30:00,138.88,139.56,138.35,139.31,92133.0,131.58,132.2243,131.0779,131.9874,92133.0
2022-11-11 09:30:00,140.42,140.75,138.43,138.45,12069.0,133.0391,133.3517,131.1537,131.1726,12069.0
2022-11-11 10:00:00,138.32,139.13,137.67,137.68,31400.0,131.0494,131.8169,130.4336,130.4431,31400.0
2022-11-11 10:30:00,137.43,137.43,134.05,134.7,53179.0,130.2062,130.2062,127.0039,127.6197,53179.0
2022-11-11 11:00:00,134.67,134.84,133.32,133.95,14778.0,127.5913,127.7524,126.3123,126.9092,14778.0
2022-11-11 11:30:00,133.93,135.1,133.81,134.5,19861.0,126.8902,127.9987,126.7765,127.4302,19861.0
2022-11-11 12:00:00,134.34,135.24,134.23,134.88,17077.0,127.2787,128.1313,127.1744,127.7903,17077.0
2022-11-11 12:30:00,134.79,134.79,133.09,133.23,23296.0,127.705,127.705,126.0944,126.227,23296.0
2022-11-11 13:00:00,133.21,134.11,133.2,134.11,12505.0,126.208,127.0607,126.1986,127.0607,12505.0
2022-11-11 13:30:00,134.04,134.25,133.72,133.86,25288.0,126.9944,127.1934,126.6912,126.8239,25288.0
2022-11-11 14:00:00,133.92,134.22,133.67,133.68,14540.0,126.8807,127.165,126.6439,126.6533,14540.0
2022-11-11 14:30:00,133.72,133.84,133.02,133.04,20938.0,126.6912,126.8049,126.028,126.047,20938.0
2022-11-11 15:00:00,132.94,132.97,132.03,132.47,53509.0,125.9522,125.9807,125.0901,125.5069,53509.0
2022-11-11 15:30:00,132.48,133.11,132.29,132.51,95545.0,125.5164,126.1133,125.3364,125.5448,95545.0
2022-11-14 09:30:00,131.61,132.27,131.24,131.96,14361.0,125.4408,126.0699,125.0882,125.7744,14361.0
2022-11-14 10:00:00,132.08,133.74,131.75,133.73,36720.0,125.8888,127.471,125.5743,127.4615,36720.0
2022-11-14 10:30:00,133.73,135.29,133.53,135.03,45436.0,127.4615,128.9483,127.2708,128.7005,45436.0
2022-11-14 11:00:00,135.03,135.2,134.35,134.38,26445.0,128.7005,128.8625,128.0524,128.081,26445.0
2022-11-14 11:30:00,134.37,135.27,134.37,134.67,21571.0,128.0715,128.9293,128.0715,128.3574,21571.0
2022-11-14 12:00:00,134.71,135.24,134.32,134.67,21876.0,128.3955,128.9007,128.0238,128.3574,21876.0
2022-11-14 12:30:00,134.78,135.15,134.67,134.81,17331.0,128.4622,128.8149,128.3574,128.4908,17331.0
2022-11-14 13:00:00,134.85,135.76,134.85,135.4,19473.0,128.529,129.3963,128.529,129.0532,19473.0
2022-11-14 13:30:00,135.35,135.9,135.21,135.71,25632.0,129.0055,129.5297,128.8721,129.3486,25632.0
2022-11-14 14:00:00,135.68,135.68,135.05,135.16,25879.0,129.32,129.32,128.7196,128.8244,25879.0
2022-11-14 14:30:00,135.18,135.19,134.6,134.88,24796.0,128.8435,128.853,128.2907,128.5575,24796.0
2022-11-14 15:00:00,134.93,135.59,134.93,135.05,37441.0,128.6052,129.2343,128.6052,128.7196,37441.0
2022-11-14 15:30:00,135.05,135.11,133.19,133.26,131879.0,128.7196,128.7768,126.9468,127.0135,131879.0
2022-11-15 09:30:00,133.84,137.22,133.73,136.88,20807.0,127.5663,130.7879,127.4615,130.4638,20807.0
2022-11-15 10:00:00,137.01,137.05,135.9,136.35,21978.0,130.5877,130.6258,129.5297,129.9586,21978.0
2022-11-15 10:30:00,136.44,136.97,136.35,136.47,10699.0,130.0444,130.5496,129.9586,130.073,10699.0
2022-11-15 11:00:00,136.35,136.47,135.82,135.82,9653.0,129.9586,130.073,129.4535,129.4535,9653.0
2022-11-15 11:30:00,135.9,136.4,135.82,135.94,9689.0,129.5297,130.0063,129.4535,129.5679,9689.0
2022-11-15 12:00:00,135.94,135.99,135.28,135.28,6847.0,129.5679,129.6155,128.9388,128.9388,6847.0
2022-11-15 12:30:00,135.35,135.86,135.33,135.62,7234.0,129.0055,129.4916,128.9865,129.2629,7234.0
2022-11-15 13:00:00,135.65,135.73,134.35,134.41,11506.0,129.2915,129.3677,128.0524,128.1096,11506.0
2022-11-15 13:30:00,134.51,135.07,134.2,134.97,13879.0,128.2049,128.7386,127.9094,128.6433,13879.0
2022-11-15 14:00:00,134.93,136.03,134.77,136.03,15124.0,128.6052,129.6536,128.4527,129.6536,15124.0
2022-11-15 14:30:00,136.09,136.37,135.77,136.28,15159.0,129.7108,129.9777,129.4058,129.8919,15159.0
2022-11-15 15:00:00,136.33,136.71,136.11,136.48,15589.0,129.9396,130.3018,129.7299,130.0825,15589.0
2022-11-15 15:30:00,136.45,136.99,136.21,136.71,55517.0,130.054,130.5686,129.8252,130.3018,55517.0
2022-11-16 09:30:00,136.39,136.81,135.16,135.67,8966.0,129.9968,130.3971,128.8244,129.3105,8966.0
2022-11-16 10:00:00,135.99,137.43,135.99,137.02,9253.0,129.6155,130.988,129.6155,130.5972,9253.0
2022-11-16 10:30:00,137.0,137.35,136.67,136.75,7300.0,130.5782,130.9118,130.2636,130.3399,7300.0
2022-11-16 11:00:00,136.67,136.83,136.56,136.67,8229.0,130.2636,130.4161,130.1588,130.2636,8229.0
2022-11-16 11:30:00,136.74,137.15,136.36,137.15,10891.0,130.3304,130.7211,129.9682,130.7211,10891.0
2022-11-16 12:00:00,137.11,137.11,136.72,136.89,9853.0,130.683,130.683,130.3113,130.4733,9853.0
2022-11-16 12:30:00,136.89,137.11,136.71,136.73,7327.0,130.4733,130.683,130.3018,130.3208,7327.0
2022-11-16 13:00:00,136.68,136.74,136.39,136.39,8947.0,130.2732,130.3304,129.9968,129.9968,8947.0
2022-11-16 13:30:00,136.33,136.64,136.05,136.06,11291.0,129.9396,130.235,129.6727,129.6822,11291.0
2022-11-16 14:00:00,136.11,136.22,135.79,135.79,11088.0,129.7299,129.8347,129.4249,129.4249,11088.0
2022-11-16 14:30:00,135.78,136.39,135.78,136.34,20876.0,129.4154,129.9968,129.4154,129.9491,20876.0
2022-11-16 15:00:00,136.33,136.34,135.51,135.92,23017.0,129.9396,129.9491,129.158,129.5488,23017.0
2022-11-16 15:30:00,135.89,136.19,135.56,136.01,70412.0,129.5202,129.8061,129.2057,129.6346,70412.0
2022-11-17 09:30:00,134.27,135.43,134.27,135.28,6534.0,127.9761,129.0818,127.9761,128.9388,6534.0
2022-11-17 10:00:00,135.56,136.03,134.92,135.94,18987.0,129.2057,129.6536,128.5957,129.5679,18987.0
2022-11-17 10:30:00,136.1,136.1,135.57,135.69,3884.0,129.7204,129.7204,129.2152,129.3296,3884.0
2022-11-17 11:00:00,135.65,136.63,135.65,136.52,9637.0,129.2915,130.2255,129.2915,130.1207,9637.0
2022-11-17 11:30:00,136.52,136.52,135.9,136.1,4775.0,130.1207,130.1207,129.5297,129.7204,4775.0
2022-11-17 12:00:00,136.17,136.6,136.16,136.52,5986.0,129.7871,130.1969,129.7775,130.1207,5986.0
2022-11-17 12:30:00,136.52,136.54,135.95,136.11,5966.0,130.1207,130.1397,129.5774,129.7299,5966.0
2022-11-17 13:00:00,136.06,136.19,135.75,135.96,5151.0,129.6822,129.8061,129.3868,129.5869,5151.0
2022-11-17 13:30:00,136.01,136.06,135.78,136.06,5017.0,129.6346,129.6822,129.4154,129.6822,5017.0
2022-11-17 14:00:00,136.15,136.26,135.77,135.77,4001.0,129.768,129.8729,129.4058,129.4058,4001.0
2022-11-17 14:30:00,135.78,136.02,135.76,136.02,7519.0,129.4154,129.6441,129.3963,129.6441,7519.0
2022-11-17 15:00:00,136.03,136.04,135.3,135.34,14655.0,129.6536,129.6632,128.9579,128.996,14655.0
2022-11-17 15:30:00,135.39,135.66,135.15,135.56,45322.0,129.0436,129.301,128.8149,129.2057,45322.0
2022-11-18 09:30:00,136.78,137.42,136.28,136.88,9113.0,130.3685,130.9785,129.8919,130.4638,9113.0
2022-11-18 10:00:00,137.11,137.79,136.97,137.79,8898.0,130.683,131.3311,130.5496,131.3311,8898.0
2022-11-18 10:30:00,137.83,138.69,137.75,138.45,8515.0,131.3693,132.189,131.293,131.9602,8515.0
2022-11-18 11:00:00,138.41,138.92,138.35,138.92,6258.0,131.9221,132.4082,131.8649,132.4082,6258.0
2022-11-18 11:30:00,138.9,139.14,137.39,138.29,29720.0,132.3891,132.6179,130.9499,131.8077,29720.0
2022-11-18 12:00:00,138.21,138.22,137.28,137.28,4210.0,131.7315,131.741,130.845,130.845,4210.0
2022-11-18 12:30:00,137.28,137.56,137.14,137.46,4610.0,130.845,131.1119,130.7116,131.0166,4610.0
2022-11-18 13:00:00,137.48,137.65,137.16,137.5,6618.0,131.0357,131.1977,130.7307,131.0547,6618.0
2022-11-18 13:30:00,137.52,137.63,137.06,137.18,5102.0,131.0738,131.1786,130.6354,130.7497,5102.0
2022-11-18 14:00:00,137.25,137.95,137.18,137.95,9984.0,130.8165,131.4836,130.7497,131.4836,9984.0
2022-11-18 14:30:00,137.91,138.12,137.68,138.04,14439.0,131.4455,131.6457,131.2263,131.5694,14439.0
2022-11-18 15:00:00,138.02,138.73,138.02,138.64,14694.0,131.5504,132.2271,131.5504,132.1413,14694.0
2022-11-18 15:30:00,138.79,139.11,138.55,138.93,42844.0,132.2843,132.5893,132.0555,132.4177,42844.0
2022-11-21 09:30:00,138.85,139.84,138.51,139.84,7487.0,132.3415,133.285,132.0174,133.285,7487.0
2022-11-21 10:00:00,139.9,139.92,138.72,139.24,12448.0,133.3422,133.3613,132.2175,132.7132,12448.0
2022-11-21 10:30:00,139.35,139.35,138.0,138.0,4643.0,132.818,132.818,131.5313,131.5313,4643.0
2022-11-21 11:00:00,138.11,138.18,137.55,137.57,5292.0,131.6361,131.7029,131.1024,131.1215,5292.0
2022-11-21 11:30:00,137.43,138.14,137.42,137.47,8895.0,130.988,131.6647,130.9785,131.0261,8895.0
2022-11-21 12:00:00,137.61,138.28,137.6,138.28,5428.0,131.1596,131.7982,131.15,131.7982,5428.0
2022-11-21 12:30:00,138.22,138.45,138.02,138.28,6816.0,131.741,131.9602,131.5504,131.7982,6816.0
2022-11-21 13:00:00,138.29,138.62,138.25,138.27,6554.0,131.8077,132.1222,131.7696,131.7886,6554.0
2022-11-21 13:30:00,138.28,138.4,138.14,138.15,6906.0,131.7982,131.9125,131.6647,131.6743,6906.0
2022-11-21 14:00:00,138.21,138.27,138.04,138.22,6992.0,131.7315,131.7886,131.5694,131.741,6992.0
2022-11-21 14:30:00,138.17,138.41,138.01,138.19,8520.0,131.6933,131.9221,131.5408,131.7124,8520.0
2022-11-21 15:00:00,138.19,138.54,138.14,138.31,13360.0,131.7124,132.046,131.6647,131.8268,13360.0
2022-11-21 15:30:00,138.36,138.64,138.15,138.15,73854.0,131.8744,132.1413,131.6743,131.6743,73854.0
2022-11-22 09:30:00,139.68,140.8,139.5,140.48,5533.0,133.1325,134.2,132.961,133.895,5533.0
2022-11-22 10:00:00,140.43,140.59,140.18,140.4,5439.0,133.8474,133.9999,133.6091,133.8188,5439.0
2022-11-22 10:30:00,140.46,140.76,140.11,140.55,4802.0,133.876,134.1619,133.5424,133.9618,4802.0
2022-11-22 11:00:00,140.49,140.57,140.26,140.56,5282.0,133.9046,133.9808,133.6854,133.9713,5282.0
2022-11-22 11:30:00,140.5,140.65,140.41,140.64,1823.0,133.9141,134.0571,133.8283,134.0475,1823.0
2022-11-22 12:00:00,140.67,140.67,140.2,140.27,4381.0,134.0761,134.0761,133.6282,133.6949,4381.0
2022-11-22 12:30:00,140.28,140.39,140.26,140.35,1500.0,133.7044,133.8093,133.6854,133.7711,1500.0
2022-11-22 13:00:00,140.48,140.58,140.36,140.49,4126.0,133.895,133.9904,133.7807,133.9046,4126.0
2022-11-22 13:30:00,140.49,141.24,140.48,141.22,4426.0,133.9046,134.6194,133.895,134.6004,4426.0
2022-11-22 14:00:00,141.21,141.53,141.11,141.42,4090.0,134.5908,134.8958,134.4955,134.791,4090.0
2022-11-22 14:30:00,141.41,141.48,141.16,141.48,5237.0,134.7815,134.8482,134.5432,134.8482,5237.0
2022-11-22 15:00:00,141.49,141.68,141.42,141.68,5685.0,134.8577,135.0388,134.791,135.0388,5685.0
2022-11-22 15:30:00,141.77,142.0,141.45,141.69,51619.0,135.1246,135.3438,134.8196,135.0483,51619.0
2022-11-23 09:30:00,141.25,142.59,141.25,141.87,15941.0,134.629,135.9061,134.629,135.2199,15941.0
2022-11-23 10:00:00,140.96,141.7,140.96,141.44,7572.0,134.3525,135.0579,134.3525,134.81,7572.0
2022-11-23 10:30:00,141.45,141.66,141.36,141.45,9410.0,134.8196,135.0197,134.7338,134.8196,9410.0
2022-11-23 11:00:00,141.57,141.77,141.57,141.6,5025.0,134.934,135.1246,134.934,134.9625,5025.0
2022-11-23 11:30:00,141.6,141.63,141.27,141.36,6898.0,134.9625,134.9911,134.648,134.7338,6898.0
2022-11-23 12:00:00,141.36,141.44,141.04,141.12,2572.0,134.7338,134.81,134.4288,134.505,2572.0
2022-11-23 12:30:00,141.09,141.15,140.9,140.99,1892.0,134.4765,134.5336,134.2954,134.3811,1892.0
2022-11-23 13:00:00,140.99,141.08,140.88,140.96,3171.0,134.3811,134.4669,134.2763,134.3525,3171.0
2022-11-23 13:30:00,141.03,141.36,140.94,140.94,3136.0,134.4193,134.7338,134.3335,134.3335,3136.0
2022-11-23 14:00:00,141.07,141.62,141.07,141.35,2898.0,134.4574,134.9816,134.4574,134.7243,2898.0
2022-11-23 14:30:00,141.19,141.26,141.02,141.12,3229.0,134.5718,134.6385,134.4097,134.505,3229.0
2022-11-23 15:00:00,141.06,141.37,141.06,141.19,5206.0,134.4479,134.7433,134.4479,134.5718,5206.0
2022-11-23 15:30:00,141.23,141.31,140.88,141.19,15279.0,134.6099,134.6861,134.2763,134.5718,15279.0
2022-11-25 09:30:00,141.7,142.06,141.32,141.87,6446.0,135.0579,135.401,134.6957,135.2199,6446.0
2022-11-25 10:00:00,141.86,142.29,141.7,142.29,4641.0,135.2104,135.6202,135.0579,135.6202,4641.0
2022-11-25 10:30:00,142.17,142.76,142.16,142.51,4011.0,135.5058,136.0682,135.4963,135.8299,4011.0
2022-11-25 11:00:00,142.38,142.65,142.28,142.56,4802.0,135.706,135.9633,135.6107,135.8775,4802.0
2022-11-25 11:30:00,142.66,142.96,142.65,142.96,3677.0,135.9729,136.2588,135.9633,136.2588,3677.0
2022-11-25 12:00:00,143.02,143.04,142.84,142.87,3369.0,136.316,136.335,136.1444,136.173,3369.0
2022-11-25 12:30:00,142.78,143.04,142.59,142.76,11609.0,136.0872,136.335,135.9061,136.0682,11609.0
2022-11-28 09:30:00,141.79,142.34,141.66,142.19,6650.0,135.1436,135.6679,135.0197,135.5249,6650.0
2022-11-28 10:00:00,142.29,142.47,141.94,142.31,10789.0,135.6202,135.7918,135.2866,135.6393,10789.0
2022-11-28 10:30:00,142.49,142.51,141.92,142.09,4799.0,135.8108,135.8299,135.2675,135.4296,4799.0
2022-11-28 11:00:00,142.09,142.09,141.85,142.06,4052.0,135.4296,135.4296,135.2008,135.401,4052.0
2022-11-28 11:30:00,141.98,142.18,141.98,142.04,5125.0,135.3247,135.5154,135.3247,135.3819,5125.0
2022-11-28 12:00:00,141.99,142.0,141.65,141.71,5136.0,135.3343,135.3438,135.0102,135.0674,5136.0
2022-11-28 12:30:00,141.54,141.57,141.26,141.44,4199.0,134.9054,134.934,134.6385,134.81,4199.0
2022-11-28 13:00:00,141.43,141.57,141.38,141.44,5349.0,134.8005,134.934,134.7529,134.81,5349.0
2022-11-28 13:30:00,141.44,141.54,141.2,141.2,6222.0,134.81,134.9054,134.5813,134.5813,6222.0
2022-11-28 14:00:00,141.25,141.34,141.09,141.21,7310.0,134.629,134.7147,134.4765,134.5908,7310.0
2022-11-28 14:30:00,141.21,141.25,140.95,141.07,26681.0,134.5908,134.629,134.343,134.4574,26681.0
2022-11-28 15:00:00,141.08,141.15,140.79,141.05,10631.0,134.4669,134.5336,134.1905,134.4383,10631.0
2022-11-28 15:30:00,140.94,141.07,140.33,140.35,90644.0,134.3335,134.4574,133.7521,133.7711,90644.0
2022-11-29 09:30:00,140.23,141.72,140.23,141.63,66185.0,133.6568,135.0769,133.6568,134.9911,66185.0
2022-11-29 10:00:00,141.7,142.34,141.54,142.34,8135.0,135.0579,135.6679,134.9054,135.6679,8135.0
2022-11-29 10:30:00,142.36,142.44,141.91,142.09,9656.0,135.6869,135.7632,135.258,135.4296,9656.0
2022-11-29 11:00:00,142.03,142.17,141.65,141.65,4771.0,135.3724,135.5058,135.0102,135.0102,4771.0
2022-11-29 11:30:00,141.77,141.94,141.55,141.62,8431.0,135.1246,135.2866,134.9149,134.9816,8431.0
2022-11-29 12:00:00,141.62,141.62,141.06,141.06,8252.0,134.9816,134.9816,134.4479,134.4479,8252.0
2022-11-29 12:30:00,141.07,141.42,141.07,141.27,26641.0,134.4574,134.791,134.4574,134.648,26641.0
2022-11-29 13:00:00,141.2,141.29,141.06,141.06,14028.0,134.5813,134.6671,134.4479,134.4479,14028.0
2022-11-29 13:30:00,141.12,141.61,141.09,141.59,15347.0,134.505,134.9721,134.4765,134.953,15347.0
2022-11-29 14:00:00,141.66,141.97,141.58,141.61,8547.0,135.0197,135.3152,134.9435,134.9721,8547.0
2022-11-29 14:30:00,141.66,141.95,141.5,141.68,16996.0,135.0197,135.2961,134.8672,135.0388,16996.0
2022-11-29 15:00:00,141.68,142.26,141.64,141.89,26583.0,135.0388,135.5916,135.0007,135.239,26583.0
2022-11-29 15:30:00,141.91,142.09,141.54,141.55,83548.0,135.258,135.4296,134.9054,134.9149,83548.0
2022-11-30 09:30:00,141.36,141.36,140.42,140.5,10704.0,134.7338,134.7338,133.8379,133.9141,10704.0
2022-11-30 10:00:00,140.19,141.1,140.19,140.94,18657.0,133.6186,134.486,133.6186,134.3335,18657.0
2022-11-30 10:30:00,140.93,141.71,140.91,141.57,22150.0,134.324,135.0674,134.3049,134.934,22150.0
2022-11-30 11:00:00,141.58,141.98,141.51,141.95,14785.0,134.9435,135.3247,134.8768,135.2961,14785.0
2022-11-30 11:30:00,141.98,142.27,141.98,142.23,6323.0,135.3247,135.6011,135.3247,135.563,6323.0
2022-11-30 12:00:00,142.25,142.29,141.65,141.77,9012.0,135.5821,135.6202,135.0102,135.1246,9012.0
2022-11-30 12:30:00,141.72,141.89,141.55,141.82,7346.0,135.0769,135.239,134.9149,135.1722,7346.0
2022-11-30 13:00:00,141.8,141.96,141.79,141.96,7104.0,135.1532,135.3057,135.1436,135.3057,7104.0
2022-11-30 13:30:00,141.9,143.03,141.9,143.01,7840.0,135.2485,136.3255,135.2485,136.3065,7840.0
2022-11-30 14:00:00,143.36,143.81,143.27,143.81,7797.0,136.64,137.069,136.5543,137.069,7797.0
2022-11-30 14:30:00,143.62,143.96,143.62,143.9,8171.0,136.8879,137.2119,136.8879,137.1547,8171.0
2022-11-30 15:00:00,143.92,144.16,143.91,143.99,8259.0,137.1738,137.4025,137.1643,137.2405,8259.0
2022-11-30 15:30:00,143.99,144.42,143.65,144.33,87602.0,137.2405,137.6504,136.9165,137.5646,87602.0
2022-12-01 09:30:00,144.98,145.48,144.68,145.17,4957.0,138.1841,138.6607,137.8982,138.3652,4957.0
2022-12-01 10:00:00,145.2,145.2,144.1,144.64,8589.0,138.3938,138.3938,137.3454,137.86,8589.0
2022-12-01 10:30:00,144.53,145.19,144.51,144.99,8242.0,137.7552,138.3843,137.7361,138.1936,8242.0
2022-12-01 11:00:00,145.03,145.23,144.72,145.19,5866.0,138.2318,138.4224,137.9363,138.3843,5866.0
2022-12-01 11:30:00,145.24,145.85,145.23,145.79,8477.0,138.4319,139.0133,138.4224,138.9561,8477.0
2022-12-01 12:00:00,145.78,145.86,145.37,145.74,30238.0,138.9466,139.0229,138.5558,138.9085,30238.0
2022-12-01 12:30:00,145.81,146.05,145.57,145.99,11563.0,138.9752,139.204,138.7465,139.1468,11563.0
2022-12-01 13:00:00,145.99,146.26,145.7,145.7,11447.0,139.1468,139.4041,138.8704,138.8704,11447.0
2022-12-01 13:30:00,145.72,145.79,145.49,145.77,4878.0,138.8894,138.9561,138.6702,138.9371,4878.0
2022-12-01 14:00:00,145.84,146.37,145.69,146.25,6697.0,139.0038,139.509,138.8608,139.3946,6697.0
2022-12-01 14:30:00,146.17,146.46,146.12,146.43,6533.0,139.3183,139.5947,139.2707,139.5661,6533.0
2022-12-01 15:00:00,146.42,146.42,146.12,146.12,7747.0,139.5566,139.5566,139.2707,139.2707,7747.0
2022-12-01 15:30:00,146.09,146.21,145.37,145.5,42143.0,139.2421,139.3565,138.5558,138.6797,42143.0
2022-12-02 09:30:00,145.18,147.12,145.18,146.31,15877.0,138.3747,140.2238,138.3747,139.4518,15877.0
2022-12-02 10:00:00,146.31,146.35,145.79,145.86,11056.0,139.4518,139.4899,138.9561,139.0229,11056.0
2022-12-02 10:30:00,145.96,146.17,145.26,145.27,9277.0,139.1182,139.3183,138.451,138.4605,9277.0
2022-12-02 11:00:00,145.11,145.48,145.04,145.18,6790.0,138.308,138.6607,138.2413,138.3747,6790.0
2022-12-02 11:30:00,145.26,145.73,145.19,145.35,10820.0,138.451,138.899,138.3843,138.5368,10820.0
2022-12-02 12:00:00,145.32,145.55,145.16,145.16,9655.0,138.5082,138.7274,138.3557,138.3557,9655.0
2022-12-02 12:30:00,145.12,145.24,144.91,145.08,4431.0,138.3175,138.4319,138.1174,138.2794,4431.0
2022-12-02 13:00:00,145.18,145.31,144.99,145.07,4793.0,138.3747,138.4986,138.1936,138.2699,4793.0
2022-12-02 13:30:00,145.06,145.17,144.76,144.76,6232.0,138.2604,138.3652,137.9744,137.9744,6232.0
2022-12-02 14:00:00,144.79,144.83,144.52,144.61,7237.0,138.003,138.0411,137.7457,137.8315,7237.0
2022-12-02 14:30:00,144.68,145.09,144.46,145.06,5818.0,137.8982,138.289,137.6885,138.2604,5818.0
2022-12-02 15:00:00,145.09,145.14,144.74,144.74,5370.0,138.289,138.3366,137.9554,137.9554,5370.0
2022-12-02 15:30:00,144.78,144.95,144.27,144.38,45344.0,137.9935,138.1555,137.5074,137.6122,45344.0
2022-12-05 09:30:00,144.03,144.12,142.39,142.39,5420.0,137.2786,137.3644,135.7155,135.7155,5420.0
2022-12-05 10:00:00,142.14,142.26,141.42,142.01,20198.0,135.4772,135.5916,134.791,135.3533,20198.0
2022-12-05 10:30:00,141.9,141.95,141.05,141.19,3390.0,135.2485,135.2961,134.4383,134.5718,3390.0
2022-12-05 11:00:00,141.16,141.2,140.79,141.09,7654.0,134.5432,134.5813,134.1905,134.4765,7654.0
2022-12-05 11:30:00,141.0,141.08,140.24,140.25,24577.0,134.3907,134.4669,133.6663,133.6758,24577.0
2022-12-05 12:00:00,140.36,141.04,140.27,140.84,5478.0,133.7807,134.4288,133.6949,134.2382,5478.0
2022-12-05 12:30:00,140.84,140.84,140.33,140.5,10980.0,134.2382,134.2382,133.7521,133.9141,10980.0
2022-12-05 13:00:00,140.48,140.51,139.79,140.13,9645.0,133.895,133.9236,133.2374,133.5615,9645.0
2022-12-05 13:30:00,140.19,140.43,140.02,140.14,18461.0,133.6186,133.8474,133.4566,133.571,18461.0
2022-12-05 14:00:00,140.33,140.33,139.14,139.19,11735.0,133.7521,133.7521,132.6179,132.6655,11735.0
2022-12-05 14:30:00,139.29,139.47,138.91,139.22,17005.0,132.7608,132.9324,132.3986,132.6941,17005.0
2022-12-05 15:00:00,139.15,139.44,138.6,138.87,63404.0,132.6274,132.9038,132.1032,132.3605,63404.0
2022-12-05 15:30:00,138.94,139.4,138.64,139.17,125051.0,132.4272,132.8657,132.1413,132.6465,125051.0
2022-12-06 09:30:00,140.75,143.33,140.42,142.09,44762.0,134.1524,136.6115,133.8379,135.4296,44762.0
2022-12-06 10:00:00,142.06,142.48,141.54,142.27,31169.0,135.401,135.8013,134.9054,135.6011,31169.0
2022-12-06 10:30:00,142.24,142.82,141.63,142.81,48537.0,135.5725,136.1254,134.9911,136.1158,48537.0
2022-12-06 11:00:00,142.69,142.77,141.86,142.05,14687.0,136.0015,136.0777,135.2104,135.3915,14687.0
2022-12-06 11:30:00,142.06,142.35,141.97,142.12,11666.0,135.401,135.6774,135.3152,135.4582,11666.0
2022-12-06 12:00:00,142.13,142.29,141.76,142.02,15737.0,135.4677,135.6202,135.115,135.3629,15737.0
2022-12-06 12:30:00,142.09,143.18,141.84,143.1,32160.0,135.4296,136.4685,135.1913,136.3922,32160.0
2022-12-06 13:00:00,143.04,143.75,142.94,143.75,19110.0,136.335,137.0118,136.2397,137.0118,19110.0
2022-12-06 13:30:00,143.77,144.22,143.48,143.66,16621.0,137.0308,137.4597,136.7544,136.926,16621.0
2022-12-06 14:00:00,143.68,143.68,142.74,143.56,24245.0,136.945,136.945,136.0491,136.8307,24245.0
2022-12-06 14:30:00,143.63,144.75,143.63,144.68,14896.0,136.8974,137.9649,136.8974,137.8982,14896.0
2022-12-06 15:00:00,144.76,145.37,144.74,145.14,33423.0,137.9744,138.5558,137.9554,138.3366,33423.0
2022-12-06 15:30:00,145.12,146.16,145.08,145.95,82572.0,138.3175,139.3088,138.2794,139.1086,82572.0
2022-12-07 09:30:00,145.8,146.07,144.82,145.91,17753.0,138.9657,139.223,138.0316,139.0705,17753.0
2022-12-07 10:00:00,145.81,146.5,145.55,146.15,17246.0,138.9752,139.6329,138.7274,139.2993,17246.0
2022-12-07 10:30:00,146.42,146.97,146.38,146.76,28896.0,139.5566,140.0808,139.5185,139.8807,28896.0
2022-12-07 11:00:00,146.91,147.05,146.55,146.62,72894.0,140.0236,140.1571,139.6805,139.7472,72894.0
2022-12-07 11:30:00,146.47,147.16,146.47,146.88,10502.0,139.6043,140.2619,139.6043,139.995,10502.0
2022-12-07 12:00:00,146.87,146.94,146.39,146.39,4505.0,139.9855,140.0522,139.528,139.528,4505.0
2022-12-07 12:30:00,146.44,146.49,145.56,145.62,7187.0,139.5757,139.6233,138.7369,138.7941,7187.0
2022-12-07 13:00:00,145.62,145.62,144.85,145.24,7826.0,138.7941,138.7941,138.0602,138.4319,7826.0
2022-12-07 13:30:00,145.31,145.88,145.2,145.68,6529.0,138.4986,139.0419,138.3938,138.8513,6529.0
2022-12-07 14:00:00,145.73,145.86,145.48,145.54,7347.0,138.899,139.0229,138.6607,138.7179,7347.0
2022-12-07 14:30:00,145.49,145.89,145.35,145.54,11747.0,138.6702,139.0515,138.5368,138.7179,11747.0
2022-12-07 15:00:00,145.61,145.63,144.99,144.99,12290.0,138.7846,138.8036,138.1936,138.1936,12290.0
2022-12-07 15:30:00,144.93,145.35,144.42,145.18,66592.0,138.1365,138.5368,137.6504,138.3747,66592.0
2022-12-08 09:30:00,147.0,147.12,145.87,147.12,4587.0,140.1094,140.2238,139.0324,140.2238,4587.0
2022-12-08 10:00:00,147.04,147.26,145.75,145.82,22264.0,140.1475,140.3572,138.918,138.9847,22264.0
2022-12-08 10:30:00,145.85,145.94,144.58,144.66,6975.0,139.0133,139.0991,137.8029,137.8791,6975.0
2022-12-08 11:00:00,144.57,144.66,143.98,144.3,8478.0,137.7933,137.8791,137.231,137.536,8478.0
2022-12-08 11:30:00,144.13,144.27,143.84,143.96,3389.0,137.374,137.5074,137.0975,137.2119,3389.0
2022-12-08 12:00:00,143.84,143.84,143.59,143.75,9125.0,137.0975,137.0975,136.8593,137.0118,9125.0
2022-12-08 12:30:00,143.74,143.74,143.4,143.43,4292.0,137.0022,137.0022,136.6782,136.7068,4292.0
2022-12-08 13:00:00,143.49,143.84,143.49,143.62,4840.0,136.764,137.0975,136.764,136.8879,4840.0
2022-12-08 13:30:00,143.86,144.0,143.4,143.49,6662.0,137.1166,137.25,136.6782,136.764,6662.0
2022-12-08 14:00:00,143.49,143.5,143.07,143.07,7919.0,136.764,136.7735,136.3636,136.3636,7919.0
2022-12-08 14:30:00,143.04,143.18,142.99,143.02,5295.0,136.335,136.4685,136.2874,136.316,5295.0
2022-12-08 15:00:00,143.0,143.03,142.33,142.34,12935.0,136.2969,136.3255,135.6583,135.6679,12935.0
2022-12-08 15:30:00,142.33,143.44,142.2,143.44,43179.0,135.6583,136.7163,135.5344,136.7163,43179.0
2022-12-09 09:30:00,142.62,143.67,142.62,143.14,5451.0,135.9347,136.9355,135.9347,136.4304,5451.0
2022-12-09 10:00:00,143.24,143.66,142.69,142.69,10034.0,136.5257,136.926,136.0015,136.0015,10034.0
2022-12-09 10:30:00,142.86,142.88,142.3,142.44,3741.0,136.1635,136.1825,135.6297,135.7632,3741.0
2022-12-09 11:00:00,142.39,142.56,142.22,142.22,3364.0,135.7155,135.8775,135.5535,135.5535,3364.0
2022-12-09 11:30:00,142.25,142.36,141.9,142.18,19998.0,135.5821,135.6869,135.2485,135.5154,19998.0
2022-12-09 12:00:00,142.14,142.14,141.66,141.66,6027.0,135.4772,135.4772,135.0197,135.0197,6027.0
2022-12-09 12:30:00,141.75,142.0,141.63,141.69,5541.0,135.1055,135.3438,134.9911,135.0483,5541.0
2022-12-09 13:00:00,141.76,141.96,141.64,141.66,5720.0,135.115,135.3057,135.0007,135.0197,5720.0
2022-12-09 13:30:00,141.67,142.03,141.61,141.77,2516.0,135.0293,135.3724,134.9721,135.1246,2516.0
2022-12-09 14:00:00,141.72,141.89,141.66,141.85,7902.0,135.0769,135.239,135.0197,135.2008,7902.0
2022-12-09 14:30:00,141.82,141.9,141.7,141.7,19047.0,135.1722,135.2485,135.0579,135.0579,19047.0
2022-12-09 15:00:00,141.72,141.84,141.53,141.57,13539.0,135.0769,135.1913,134.8958,134.934,13539.0
2022-12-09 15:30:00,141.53,141.56,140.35,140.37,77700.0,134.8958,134.9244,133.7711,133.7902,77700.0
2022-12-12 09:30:00,140.96,141.05,140.02,140.55,18760.0,134.3525,134.4383,133.4566,133.9618,18760.0
2022-12-12 10:00:00,140.65,140.65,139.92,140.14,8892.0,134.0571,134.0571,133.3613,133.571,8892.0
2022-12-12 10:30:00,140.31,140.78,140.31,140.55,10295.0,133.733,134.181,133.733,133.9618,10295.0
2022-12-12 11:00:00,140.5,140.84,140.14,140.84,13965.0,133.9141,134.2382,133.571,134.2382,13965.0
2022-12-12 11:30:00,140.69,141.09,140.69,140.82,6693.0,134.0952,134.4765,134.0952,134.2191,6693.0
2022-12-12 12:00:00,140.82,140.97,140.34,140.46,8255.0,134.2191,134.3621,133.7616,133.876,8255.0
2022-12-12 12:30:00,140.46,140.73,140.26,140.73,3743.0,133.876,134.1333,133.6854,134.1333,3743.0
2022-12-12 13:00:00,140.8,140.8,140.36,140.37,4586.0,134.2,134.2,133.7807,133.7902,4586.0
2022-12-12 13:30:00,140.4,140.7,140.35,140.36,7980.0,133.8188,134.1047,133.7711,133.7807,7980.0
2022-12-12 14:00:00,140.36,140.36,139.9,139.94,3749.0,133.7807,133.7807,133.3422,133.3804,3749.0
2022-12-12 14:30:00,140.0,140.54,139.98,140.49,12953.0,133.4375,133.9522,133.4185,133.9046,12953.0
2022-12-12 15:00:00,140.49,140.98,140.35,140.96,11110.0,133.9046,134.3716,133.7711,134.3525,11110.0
2022-12-12 15:30:00,140.94,140.95,140.43,140.86,56776.0,134.3335,134.343,133.8474,134.2572,56776.0
2022-12-13 09:30:00,142.08,142.08,139.72,141.09,13829.0,135.42,135.42,133.1707,134.4765,13829.0
2022-12-13 10:00:00,140.96,141.19,138.83,138.93,6722.0,134.3525,134.5718,132.3224,132.4177,6722.0
2022-12-13 10:30:00,138.81,139.51,138.81,139.15,9064.0,132.3033,132.9705,132.3033,132.6274,9064.0
2022-12-13 11:00:00,139.21,139.5,139.19,139.36,9212.0,132.6846,132.961,132.6655,132.8275,9212.0
2022-12-13 11:30:00,139.46,139.6,138.58,138.72,8920.0,132.9229,133.0563,132.0841,132.2175,8920.0
2022-12-13 12:00:00,138.78,139.0,138.48,138.56,5265.0,132.2747,132.4844,131.9888,132.065,5265.0
2022-12-13 12:30:00,138.55,138.71,138.28,138.47,7313.0,132.0555,132.208,131.7982,131.9793,7313.0
2022-12-13 13:00:00,138.63,139.36,138.41,139.36,8307.0,132.1318,132.8275,131.9221,132.8275,8307.0
2022-12-13 13:30:00,139.3,139.38,139.02,139.22,8145.0,132.7704,132.8466,132.5035,132.6941,8145.0
2022-12-13 14:00:00,139.22,139.43,139.12,139.12,9543.0,132.6941,132.8943,132.5988,132.5988,9543.0
2022-12-13 14:30:00,139.16,139.66,138.91,139.02,11790.0,132.6369,133.1135,132.3986,132.5035,11790.0
2022-12-13 15:00:00,138.99,139.22,138.8,139.16,18626.0,132.4749,132.6941,132.2938,132.6369,18626.0
2022-12-13 15:30:00,139.2,139.44,138.91,138.92,51235.0,132.675,132.9038,132.3986,132.4082,51235.0
2022-12-14 09:30:00,139.07,139.8,139.07,139.48,4078.0,132.5511,133.2469,132.5511,132.9419,4078.0
2022-12-14 10:00:00,139.68,139.68,138.97,139.64,8673.0,133.1325,133.1325,132.4558,133.0944,8673.0
2022-12-14 10:30:00,139.58,140.02,139.49,139.83,7043.0,133.0372,133.4566,132.9515,133.2755,7043.0
2022-12-14 11:00:00,139.86,140.16,139.74,140.05,14432.0,133.3041,133.59,133.1897,133.4852,14432.0
2022-12-14 11:30:00,140.07,140.07,139.65,139.67,3227.0,133.5043,133.5043,133.104,133.123,3227.0
2022-12-14 12:00:00,139.74,139.79,139.34,139.51,4996.0,133.1897,133.2374,132.8085,132.9705,4996.0
2022-12-14 12:30:00,139.48,139.86,139.47,139.86,4544.0,132.9419,133.3041,132.9324,133.3041,4544.0
2022-12-14 13:00:00,139.79,140.15,139.74,140.15,5329.0,133.2374,133.5805,133.1897,133.5805,5329.0
2022-12-14 13:30:00,140.17,140.53,140.09,140.48,6871.0,133.5996,133.9427,133.5233,133.895,6871.0
2022-12-14 14:00:00,140.23,140.25,138.71,139.26,5031.0,133.6568,133.6758,132.208,132.7322,5031.0
2022-12-14 14:30:00,139.17,139.34,138.12,138.22,19026.0,132.6465,132.8085,131.6457,131.741,19026.0
2022-12-14 15:00:00,138.61,139.21,137.7,137.7,17004.0,132.1127,132.6846,131.2454,131.2454,17004.0
2022-12-14 15:30:00,137.67,138.7,137.41,138.35,60821.0,131.2168,132.1985,130.969,131.8649,60821.0
2022-12-15 09:30:00,137.16,138.04,136.51,137.1,19382.0,130.7307,131.5694,130.1111,130.6735,19382.0
2022-12-15 10:00:00,137.23,137.63,136.94,137.5,18209.0,130.7974,131.1786,130.521,131.0547,18209.0
2022-12-15 10:30:00,137.53,138.17,137.53,137.83,9030.0,131.0833,131.6933,131.0833,131.3693,9030.0
2022-12-15 11:00:00,137.92,138.0,137.29,137.36,7831.0,131.455,131.5313,130.8546,130.9213,7831.0
2022-12-15 11:30:00,137.36,137.36,136.94,137.11,8205.0,130.9213,130.9213,130.521,130.683,8205.0
2022-12-15 12:00:00,137.15,137.29,136.69,136.95,8098.0,130.7211,130.8546,130.2827,130.5305,8098.0
2022-12-15 12:30:00,136.88,137.06,136.39,136.39,8868.0,130.4638,130.6354,129.9968,129.9968,8868.0
2022-12-15 13:00:00,136.35,136.43,135.8,135.96,8708.0,129.9586,130.0349,129.4344,129.5869,8708.0
2022-12-15 13:30:00,135.96,136.49,135.82,136.3,15608.0,129.5869,130.0921,129.4535,129.911,15608.0
2022-12-15 14:00:00,136.32,136.71,136.04,136.59,10356.0,129.93,130.3018,129.6632,130.1874,10356.0
2022-12-15 14:30:00,136.59,137.11,136.59,137.11,18222.0,130.1874,130.683,130.1874,130.683,18222.0
2022-12-15 15:00:00,137.12,137.28,136.74,136.95,26028.0,130.6925,130.845,130.3304,130.5305,26028.0
2022-12-15 15:30:00,136.91,136.94,136.33,136.57,81828.0,130.4924,130.521,129.9396,130.1683,81828.0
2022-12-16 09:30:00,135.48,137.12,135.01,137.01,65245.0,129.1294,130.6925,128.6815,130.5877,65245.0
2022-12-16 10:00:00,137.05,137.17,136.26,136.55,5621.0,130.6258,130.7402,129.8729,130.1493,5621.0
2022-12-16 10:30:00,136.38,136.43,136.02,136.06,6748.0,129.9872,130.0349,129.6441,129.6822,6748.0
2022-12-16 11:00:00,136.11,136.79,136.04,136.72,6558.0,129.7299,130.378,129.6632,130.3113,6558.0
2022-12-16 11:30:00,136.79,136.94,135.76,135.98,6479.0,130.378,130.521,129.3963,129.606,6479.0
2022-12-16 12:00:00,136.12,136.24,135.88,135.96,11181.0,129.7394,129.8538,129.5107,129.5869,11181.0
2022-12-16 12:30:00,135.96,136.13,135.63,135.88,11573.0,129.5869,129.749,129.2724,129.5107,11573.0
2022-12-16 13:00:00,135.87,136.01,135.61,135.95,8564.0,129.5011,129.6346,129.2533,129.5774,8564.0
2022-12-16 13:30:00,135.91,136.44,135.91,136.42,13014.0,129.5393,130.0444,129.5393,130.0254,13014.0
2022-12-16 14:00:00,136.46,136.73,136.3,136.43,14236.0,130.0635,130.3208,129.911,130.0349,14236.0
2022-12-16 14:30:00,136.43,136.47,136.11,136.37,19617.0,130.0349,130.073,129.7299,129.9777,19617.0
2022-12-16 15:00:00,136.37,137.33,136.14,137.25,19588.0,129.9777,130.8927,129.7585,130.8165,19588.0
2022-12-16 15:30:00,137.31,137.67,136.67,137.11,108445.0,130.8736,131.2168,130.2636,130.683,108445.0
2022-12-19 09:30:00,137.31,139.26,137.31,138.17,32917.0,130.8736,132.7322,130.8736,131.6933,32917.0
2022-12-19 10:00:00,137.89,138.04,137.27,137.88,21822.0,131.4265,131.5694,130.8355,131.4169,21822.0
2022-12-19 10:30:00,137.89,137.89,137.17,137.21,10359.0,131.4265,131.4265,130.7402,130.7783,10359.0
2022-12-19 11:00:00,137.13,137.27,136.98,137.27,11697.0,130.7021,130.8355,130.5591,130.8355,11697.0
2022-12-19 11:30:00,137.44,137.58,136.96,137.01,4255.0,130.9975,131.131,130.54,130.5877,4255.0
2022-12-19 12:00:00,136.95,137.06,136.58,136.71,13026.0,130.5305,130.6354,130.1779,130.3018,13026.0
2022-12-19 12:30:00,136.65,136.65,136.43,136.49,9048.0,130.2446,130.2446,130.0349,130.0921,9048.0
2022-12-19 13:00:00,136.44,136.72,136.35,136.39,9568.0,130.0444,130.3113,129.9586,129.9968,9568.0
2022-12-19 13:30:00,136.38,136.47,136.0,136.0,4475.0,129.9872,130.073,129.625,129.625,4475.0
2022-12-19 14:00:00,135.88,136.2,135.73,136.03,8286.0,129.5107,129.8157,129.3677,129.6536,8286.0
2022-12-19 14:30:00,136.01,136.01,135.53,135.88,9140.0,129.6346,129.6346,129.1771,129.5107,9140.0
2022-12-19 15:00:00,135.81,136.26,135.64,136.07,13599.0,129.444,129.8729,129.2819,129.6918,13599.0
2022-12-19 15:30:00,136.15,137.31,136.15,137.26,55356.0,129.768,130.8736,129.768,130.826,55356.0
2022-12-20 09:30:00,138.51,139.71,136.68,139.03,22255.0,132.0174,133.1611,130.2732,132.513,22255.0
2022-12-20 10:00:00,139.13,140.13,139.13,139.71,9935.0,132.6083,133.5615,132.6083,133.1611,9935.0
2022-12-20 10:30:00,139.71,139.96,139.36,139.53,23289.0,133.1611,133.3994,132.8275,132.9896,23289.0
2022-12-20 11:00:00,139.46,139.83,138.54,138.59,20502.0,132.9229,133.2755,132.046,132.0936,20502.0
2022-12-20 11:30:00,138.6,138.77,138.23,138.31,13220.0,132.1032,132.2652,131.7505,131.8268,13220.0
2022-12-20 12:00:00,138.47,138.74,138.35,138.39,5550.0,131.9793,132.2366,131.8649,131.903,5550.0
2022-12-20 12:30:00,138.61,139.11,138.51,139.05,6118.0,132.1127,132.5893,132.0174,132.5321,6118.0
2022-12-20 13:00:00,139.09,139.8,139.09,139.23,7580.0,132.5702,133.2469,132.5702,132.7036,7580.0
2022-12-20 13:30:00,139.27,139.35,138.89,139.2,13010.0,132.7418,132.818,132.3796,132.675,13010.0
2022-12-20 14:00:00,139.16,139.42,139.04,139.04,8611.0,132.6369,132.8847,132.5225,132.5225,8611.0
2022-12-20 14:30:00,139.01,139.01,138.38,138.63,17409.0,132.494,132.494,131.8935,132.1318,17409.0
2022-12-20 15:00:00,138.66,139.6,138.62,139.25,10967.0,132.1604,133.0563,132.1222,132.7227,10967.0
2022-12-20 15:30:00,139.34,139.73,139.2,139.56,40124.0,132.8085,133.1802,132.675,133.0182,40124.0
2022-12-21 09:30:00,141.01,141.62,140.69,141.32,8237.0,134.4002,134.9816,134.0952,134.6957,8237.0
2022-12-21 10:00:00,141.3,141.63,141.12,141.6,9497.0,134.6766,134.9911,134.505,134.9625,9497.0
2022-12-21 10:30:00,141.63,142.85,141.53,142.82,6359.0,134.9911,136.154,134.8958,136.1254,6359.0
2022-12-21 11:00:00,143.0,143.39,142.96,143.38,10096.0,136.2969,136.6686,136.2588,136.6591,10096.0
2022-12-21 11:30:00,143.4,143.4,143.16,143.16,1700.0,136.6782,136.6782,136.4494,136.4494,1700.0
2022-12-21 12:00:00,143.16,143.19,142.93,143.0,4997.0,136.4494,136.478,136.2302,136.2969,4997.0
2022-12-21 12:30:00,143.09,143.68,143.07,143.67,7762.0,136.3827,136.945,136.3636,136.9355,7762.0
2022-12-21 13:00:00,143.76,144.0,143.41,143.42,4538.0,137.0213,137.25,136.6877,136.6972,4538.0
2022-12-21 13:30:00,143.35,143.86,143.35,143.75,6464.0,136.6305,137.1166,136.6305,137.0118,6464.0
2022-12-21 14:00:00,143.77,143.98,143.4,143.4,6658.0,137.0308,137.231,136.6782,136.6782,6658.0
2022-12-21 14:30:00,143.37,143.43,143.09,143.14,10739.0,136.6496,136.7068,136.3827,136.4304,10739.0
2022-12-21 15:00:00,143.18,143.29,142.74,143.03,12450.0,136.4685,136.5733,136.0491,136.3255,12450.0
2022-12-21 15:30:00,143.0,143.04,142.37,143.03,77218.0,136.2969,136.335,135.6965,136.3255,77218.0
2022-12-22 09:30:00,143.37,143.69,142.44,142.6,12797.0,136.6496,136.9546,135.7632,135.9157,12797.0
2022-12-22 10:00:00,142.43,142.53,141.65,141.69,21691.0,135.7536,135.849,135.0102,135.0483,21691.0
2022-12-22 10:30:00,141.69,142.18,141.65,141.75,5240.0,135.0483,135.5154,135.0102,135.1055,5240.0
2022-12-22 11:00:00,141.75,141.97,141.71,141.72,6388.0,135.1055,135.3152,135.0674,135.0769,6388.0
2022-12-22 11:30:00,141.76,141.94,141.68,141.92,6312.0,135.115,135.2866,135.0388,135.2675,6312.0
2022-12-22 12:00:00,141.86,141.86,140.77,140.8,7922.0,135.2104,135.2104,134.1715,134.2,7922.0
2022-12-22 12:30:00,140.78,141.08,140.67,140.82,16964.0,134.181,134.4669,134.0761,134.2191,16964.0
2022-12-22 13:00:00,140.71,140.71,140.18,140.19,4382.0,134.1143,134.1143,133.6091,133.6186,4382.0
2022-12-22 13:30:00,140.21,140.45,140.16,140.38,4666.0,133.6377,133.8665,133.59,133.7997,4666.0
2022-12-22 14:00:00,140.36,140.92,140.3,140.76,5669.0,133.7807,134.3144,133.7235,134.1619,5669.0
2022-12-22 14:30:00,140.76,141.19,140.62,141.19,5178.0,134.1619,134.5718,134.0285,134.5718,5178.0
2022-12-22 15:00:00,141.29,141.76,141.04,141.65,11207.0,134.6671,135.115,134.4288,135.0102,11207.0
2022-12-22 15:30:00,141.66,142.54,141.48,142.47,74886.0,135.0197,135.8585,134.8482,135.7918,74886.0
2022-12-23 09:30:00,142.88,143.46,141.58,141.63,11014.0,136.1825,136.7354,134.9435,134.9911,11014.0
2022-12-23 10:00:00,141.83,142.07,141.46,142.04,8675.0,135.1818,135.4105,134.8291,135.3819,8675.0
2022-12-23 10:30:00,142.17,142.5,141.86,141.86,4491.0,135.5058,135.8204,135.2104,135.2104,4491.0
2022-12-23 11:00:00,141.7,141.78,141.48,141.59,3668.0,135.0579,135.1341,134.8482,134.953,3668.0
2022-12-23 11:30:00,141.79,142.12,141.79,142.12,3518.0,135.1436,135.4582,135.1436,135.4582,3518.0
2022-12-23 12:00:00,142.29,142.39,142.07,142.25,1739.0,135.6202,135.7155,135.4105,135.5821,1739.0
2022-12-23 12:30:00,142.25,142.4,141.96,142.01,2005.0,135.5821,135.725,135.3057,135.3533,2005.0
2022-12-23 13:00:00,142.12,142.16,142.0,142.11,3984.0,135.4582,135.4963,135.3438,135.4486,3984.0
2022-12-23 13:30:00,142.15,142.37,142.07,142.09,2988.0,135.4868,135.6965,135.4105,135.4296,2988.0
2022-12-23 14:00:00,142.08,142.31,142.06,142.31,1543.0,135.42,135.6393,135.401,135.6393,1543.0
2022-12-23 14:30:00,142.3,142.58,142.2,142.58,3047.0,135.6297,135.8966,135.5344,135.8966,3047.0
2022-12-23 15:00:00,142.73,142.74,142.51,142.52,3466.0,136.0396,136.0491,135.8299,135.8394,3466.0
2022-12-23 15:30:00,142.48,142.77,142.27,142.71,16187.0,135.8013,136.0777,135.6011,136.0205,16187.0
2022-12-27 09:30:00,142.7,142.83,142.23,142.41,3643.0,136.011,136.1349,135.563,135.7346,3643.0
2022-12-27 10:00:00,142.84,143.02,142.43,142.99,3383.0,136.1444,136.316,135.7536,136.2874,3383.0
2022-12-27 10:30:00,143.0,143.14,142.49,142.49,3476.0,136.2969,136.4304,135.8108,135.8108,3476.0
2022-12-27 11:00:00,142.38,142.75,142.34,142.54,2683.0,135.706,136.0586,135.6679,135.8585,2683.0
2022-12-27 11:30:00,142.41,142.65,142.29,142.53,1868.0,135.7346,135.9633,135.6202,135.849,1868.0
2022-12-27 12:00:00,142.57,142.82,142.44,142.55,2850.0,135.8871,136.1254,135.7632,135.868,2850.0
2022-12-27 12:30:00,142.52,142.62,142.17,142.39,4543.0,135.8394,135.9347,135.5058,135.7155,4543.0
2022-12-27 13:00:00,142.51,142.66,142.43,142.65,2163.0,135.8299,135.9729,135.7536,135.9633,2163.0
2022-12-27 13:30:00,142.64,142.64,141.95,142.06,3272.0,135.9538,135.9538,135.2961,135.401,3272.0
2022-12-27 14:00:00,142.16,142.17,141.85,141.93,3026.0,135.4963,135.5058,135.2008,135.2771,3026.0
2022-12-27 14:30:00,141.75,142.07,141.66,142.01,5999.0,135.1055,135.4105,135.0197,135.3533,5999.0
2022-12-27 15:00:00,142.03,142.67,142.0,142.45,6472.0,135.3724,135.9824,135.3438,135.7727,6472.0
2022-12-27 15:30:00,142.34,142.79,142.23,142.6,25903.0,135.6679,136.0968,135.563,135.9157,25903.0
2022-12-28 09:30:00,143.07,143.07,142.18,142.18,1493.0,136.3636,136.3636,135.5154,135.5154,1493.0
2022-12-28 10:00:00,142.79,143.13,142.54,142.65,2572.0,136.0968,136.4208,135.8585,135.9633,2572.0
2022-12-28 10:30:00,142.76,142.77,142.13,142.13,1950.0,136.0682,136.0777,135.4677,135.4677,1950.0
2022-12-28 11:00:00,142.46,142.47,141.87,142.0,2842.0,135.7822,135.7918,135.2199,135.3438,2842.0
2022-12-28 11:30:00,142.09,142.42,141.94,142.05,5504.0,135.4296,135.7441,135.2866,135.3915,5504.0
2022-12-28 12:00:00,141.94,141.94,141.59,141.8,3235.0,135.2866,135.2866,134.953,135.1532,3235.0
2022-12-28 12:30:00,141.88,142.3,141.84,142.29,5511.0,135.2294,135.6297,135.1913,135.6202,5511.0
2022-12-28 13:00:00,142.4,142.64,142.35,142.49,3246.0,135.725,135.9538,135.6774,135.8108,3246.0
2022-12-28 13:30:00,142.39,142.49,141.93,141.95,11858.0,135.7155,135.8108,135.2771,135.2961,11858.0
2022-12-28 14:00:00,142.06,142.27,142.02,142.26,2500.0,135.401,135.6011,135.3629,135.5916,2500.0
2022-12-28 14:30:00,142.24,142.57,142.21,142.21,6835.0,135.5725,135.8871,135.544,135.544,6835.0
2022-12-28 15:00:00,142.11,142.11,141.29,141.29,11046.0,135.4486,135.4486,134.6671,134.6671,11046.0
2022-12-28 15:30:00,141.3,141.43,140.57,140.57,32616.0,134.6766,134.8005,133.9808,133.9808,32616.0
2022-12-29 09:30:00,141.12,142.12,140.68,141.09,4886.0,134.505,135.4582,134.0857,134.4765,4886.0
2022-12-29 10:00:00,141.09,142.07,141.0,141.92,6049.0,134.4765,135.4105,134.3907,135.2675,6049.0
2022-12-29 10:30:00,141.9,142.12,141.76,141.99,3280.0,135.2485,135.4582,135.115,135.3343,3280.0
2022-12-29 11:00:00,141.99,142.21,141.89,142.11,3800.0,135.3343,135.544,135.239,135.4486,3800.0
2022-12-29 11:30:00,142.2,142.67,142.17,142.67,4811.0,135.5344,135.9824,135.5058,135.9824,4811.0
2022-12-29 12:00:00,142.63,143.21,142.63,143.1,5479.0,135.9443,136.4971,135.9443,136.3922,5479.0
2022-12-29 12:30:00,143.06,143.07,142.89,143.04,3632.0,136.3541,136.3636,136.1921,136.335,3632.0
2022-12-29 13:00:00,143.04,143.14,142.77,142.86,4849.0,136.335,136.4304,136.0777,136.1635,4849.0
2022-12-29 13:30:00,142.82,142.97,142.45,142.47,7475.0,136.1254,136.2683,135.7727,135.7918,7475.0
2022-12-29 14:00:00,142.44,142.72,142.44,142.56,3513.0,135.7632,136.03,135.7632,135.8775,3513.0
2022-12-29 14:30:00,142.62,142.95,142.62,142.71,5781.0,135.9347,136.2493,135.9347,136.0205,5781.0
2022-12-29 15:00:00,142.72,142.81,142.45,142.56,11688.0,136.03,136.1158,135.7727,135.8775,11688.0
2022-12-29 15:30:00,142.62,142.99,142.49,142.58,27165.0,135.9347,136.2874,135.8108,135.8966,27165.0
2022-12-30 09:30:00,142.14,142.83,141.59,141.93,4687.0,135.4772,136.1349,134.953,135.2771,4687.0
2022-12-30 10:00:00,141.92,142.3,141.69,142.3,2367.0,135.2675,135.6297,135.0483,135.6297,2367.0
2022-12-30 10:30:00,142.31,142.31,141.74,141.81,2103.0,135.6393,135.6393,135.096,135.1627,2103.0
2022-12-30 11:00:00,141.69,141.98,141.57,141.58,9426.0,135.0483,135.3247,134.934,134.9435,9426.0
2022-12-30 11:30:00,141.43,141.8,141.39,141.8,2424.0,134.8005,135.1532,134.7624,135.1532,2424.0
2022-12-30 12:00:00,141.87,141.89,141.59,141.89,2305.0,135.2199,135.239,134.953,135.239,2305.0
2022-12-30 12:30:00,141.74,141.97,141.74,141.97,2510.0,135.096,135.3152,135.096,135.3152,2510.0
2022-12-30 13:00:00,141.97,142.07,141.01,141.13,7303.0,135.3152,135.4105,134.4002,134.5146,7303.0
2022-12-30 13:30:00,141.43,141.63,141.37,141.46,1703.0,134.8005,134.9911,134.7433,134.8291,1703.0
2022-12-30 14:00:00,141.44,141.48,141.04,141.19,3750.0,134.81,134.8482,134.4288,134.5718,3750.0
2022-12-30 14:30:00,141.19,141.26,140.91,140.99,2386.0,134.5718,134.6385,134.3049,134.3811,2386.0
2022-12-30 15:00:00,141.12,141.57,141.12,141.24,4162.0,134.505,134.934,134.505,134.6194,4162.0
2022-12-30 15:30:00,141.25,142.42,141.24,142.07,25253.0,134.629,135.7441,134.6194,135.4105,25253.0
2023-01-03 09:30:00,142.09,142.97,141.54,141.89,14045.0,135.4296,136.2683,134.9054,135.239,14045.0
2023-01-03 10:00:00,141.83,142.34,141.57,141.68,3570.0,135.1818,135.6679,134.934,135.0388,3570.0
2023-01-03 10:30:00,141.74,142.67,141.62,142.63,9287.0,135.096,135.9824,134.9816,135.9443,9287.0
2023-01-03 11:00:00,142.78,142.81,141.62,141.74,6138.0,136.0872,136.1158,134.9816,135.096,6138.0
2023-01-03 11:30:00,141.76,141.76,141.25,141.43,3077.0,135.115,135.115,134.629,134.8005,3077.0
2023-01-03 12:00:00,141.31,141.65,141.21,141.29,2330.0,134.6861,135.0102,134.5908,134.6671,2330.0
2023-01-03 12:30:00,141.38,141.63,140.85,141.35,4867.0,134.7529,134.9911,134.2477,134.7243,4867.0
2023-01-03 13:00:00,141.41,141.86,141.39,141.8,5391.0,134.7815,135.2104,134.7624,135.1532,5391.0
2023-01-03 13:30:00,141.89,141.95,141.53,141.8,6073.0,135.239,135.2961,134.8958,135.1532,6073.0
2023-01-03 14:00:00,141.82,141.82,140.84,140.94,35242.0,135.1722,135.1722,134.2382,134.3335,35242.0
2023-01-03 14:30:00,140.84,141.37,140.65,141.28,14541.0,134.2382,134.7433,134.0571,134.6575,14541.0
2023-01-03 15:00:00,141.27,141.54,140.98,141.42,15317.0,134.648,134.9054,134.3716,134.791,15317.0
2023-01-03 15:30:00,141.45,141.52,141.06,141.35,48773.0,134.8196,134.8863,134.4479,134.7243,48773.0
2023-01-04 09:30:00,141.27,143.15,141.27,142.29,7515.0,134.648,136.4399,134.648,135.6202,7515.0
2023-01-04 10:00:00,142.15,142.55,140.75,140.98,6843.0,135.4868,135.868,134.1524,134.3716,6843.0
2023-01-04 10:30:00,141.12,141.35,140.76,141.04,4218.0,134.505,134.7243,134.1619,134.4288,4218.0
2023-01-04 11:00:00,141.06,142.0,140.96,141.65,26259.0,134.4479,135.3438,134.3525,135.0102,26259.0
2023-01-04 11:30:00,141.63,142.35,141.63,142.34,17365.0,134.9911,135.6774,134.9911,135.6679,17365.0
2023-01-04 12:00:00,142.27,142.39,141.98,141.98,4967.0,135.6011,135.7155,135.3247,135.3247,4967.0
2023-01-04 12:30:00,141.94,142.13,141.76,141.8,6423.0,135.2866,135.4677,135.115,135.1532,6423.0
2023-01-04 13:00:00,141.75,142.28,141.68,142.19,7519.0,135.1055,135.6107,135.0388,135.5249,7519.0
2023-01-04 13:30:00,142.28,142.44,141.65,141.65,9071.0,135.6107,135.7632,135.0102,135.0102,9071.0
2023-01-04 14:00:00,141.74,141.91,141.26,141.29,8230.0,135.096,135.258,134.6385,134.6671,8230.0
2023-01-04 14:30:00,141.39,141.72,141.39,141.72,16158.0,134.7624,135.0769,134.7624,135.0769,16158.0
2023-01-04 15:00:00,141.84,142.16,141.84,141.92,12400.0,135.1913,135.4963,135.1913,135.2675,12400.0
2023-01-04 15:30:00,141.91,142.05,141.13,142.04,37236.0,135.258,135.3915,134.5146,135.3819,37236.0
2023-01-05 09:30:00,143.95,144.84,143.58,144.58,30696.0,137.2024,138.0507,136.8497,137.8029,30696.0
2023-01-05 10:00:00,144.42,145.31,144.33,145.12,11398.0,137.6504,138.4986,137.5646,138.3175,11398.0
2023-01-05 10:30:00,145.04,145.55,144.87,144.87,9708.0,138.2413,138.7274,138.0793,138.0793,9708.0
2023-01-05 11:00:00,144.87,144.92,143.62,143.94,14107.0,138.0793,138.1269,136.8879,137.1929,14107.0
2023-01-05 11:30:00,143.97,144.32,143.96,144.07,10270.0,137.2215,137.555,137.2119,137.3168,10270.0
2023-01-05 12:00:00,144.11,145.1,144.05,145.09,12942.0,137.3549,138.2985,137.2977,138.289,12942.0
2023-01-05 12:30:00,145.03,145.88,145.03,145.51,18666.0,138.2318,139.0419,138.2318,138.6893,18666.0
2023-01-05 13:00:00,145.54,145.62,145.08,145.42,13282.0,138.7179,138.7941,138.2794,138.6035,13282.0
2023-01-05 13:30:00,145.43,145.58,145.03,145.43,7819.0,138.613,138.756,138.2318,138.613,7819.0
2023-01-05 14:00:00,145.34,145.53,145.02,145.05,8233.0,138.5272,138.7083,138.2222,138.2508,8233.0
2023-01-05 14:30:00,145.11,145.57,145.07,145.11,13502.0,138.308,138.7465,138.2699,138.308,13502.0
2023-01-05 15:00:00,145.05,145.2,144.7,144.86,16572.0,138.2508,138.3938,137.9172,138.0697,16572.0
2023-01-05 15:30:00,144.84,145.34,144.62,145.16,47691.0,138.0507,138.5272,137.841,138.3557,47691.0
2023-01-06 09:30:00,146.13,147.05,145.76,146.2,22872.0,139.2802,140.1571,138.9275,139.3469,22872.0
2023-01-06 10:00:00,146.41,146.93,146.21,146.93,8130.0,139.5471,140.0427,139.3565,140.0427,8130.0
2023-01-06 10:30:00,147.21,147.6,147.08,147.2,12589.0,140.3096,140.6813,140.1857,140.3,12589.0
2023-01-06 11:00:00,147.2,147.5,147.08,147.44,15342.0,140.3,140.586,140.1857,140.5288,15342.0
2023-01-06 11:30:00,147.44,147.88,147.44,147.52,10303.0,140.5288,140.9482,140.5288,140.605,10303.0
2023-01-06 12:00:00,147.5,147.55,147.26,147.31,11311.0,140.586,140.6336,140.3572,140.4049,11311.0
2023-01-06 12:30:00,147.27,147.52,147.0,147.0,25938.0,140.3668,140.605,140.1094,140.1094,25938.0
2023-01-06 13:00:00,146.81,146.82,146.37,146.45,2556.0,139.9283,139.9379,139.509,139.5852,2556.0
2023-01-06 13:30:00,146.45,146.48,146.06,146.11,4103.0,139.5852,139.6138,139.2135,139.2611,4103.0
2023-01-06 14:00:00,146.18,146.37,145.99,146.16,4431.0,139.3279,139.509,139.1468,139.3088,4431.0
2023-01-06 14:30:00,146.2,146.34,145.99,145.99,5558.0,139.3469,139.4804,139.1468,139.1468,5558.0
2023-01-06 15:00:00,146.07,146.31,145.72,145.87,7144.0,139.223,139.4518,138.8894,139.0324,7144.0
2023-01-06 15:30:00,145.89,145.99,145.48,145.6,34564.0,139.0515,139.1468,138.6607,138.775,34564.0
2023-01-09 09:30:00,145.72,146.35,145.06,146.0,15653.0,138.8894,139.4899,138.2604,139.1563,15653.0
2023-01-09 10:00:00,145.85,147.29,145.84,146.63,18580.0,139.0133,140.3858,139.0038,139.7568,18580.0
2023-01-09 10:30:00,146.53,147.15,146.52,146.93,8526.0,139.6615,140.2524,139.6519,140.0427,8526.0
2023-01-09 11:00:00,146.91,146.91,146.32,146.32,15209.0,140.0236,140.0236,139.4613,139.4613,15209.0
2023-01-09 11:30:00,146.25,146.38,145.69,145.69,4710.0,139.3946,139.5185,138.8608,138.8608,4710.0
2023-01-09 12:00:00,145.7,145.7,145.09,145.31,4942.0,138.8704,138.8704,138.289,138.4986,4942.0
2023-01-09 12:30:00,145.37,145.48,144.77,144.77,4278.0,138.5558,138.6607,137.984,137.984,4278.0
2023-01-09 13:00:00,144.79,144.79,144.21,144.4,7410.0,138.003,138.003,137.4502,137.6313,7410.0
2023-01-09 13:30:00,144.4,145.06,144.33,145.02,6463.0,137.6313,138.2604,137.5646,138.2222,6463.0
2023-01-09 14:00:00,145.08,145.12,144.42,144.52,6825.0,138.2794,138.3175,137.6504,137.7457,6825.0
2023-01-09 14:30:00,144.43,144.71,144.34,144.34,5414.0,137.6599,137.9268,137.5741,137.5741,5414.0
2023-01-09 15:00:00,144.36,144.41,143.8,143.93,9532.0,137.5932,137.6408,137.0594,137.1833,9532.0
2023-01-09 15:30:00,143.97,144.21,143.79,143.97,47750.0,137.2215,137.4502,137.0499,137.2215,47750.0
2023-01-10 09:30:00,145.04,145.78,144.32,145.34,12265.0,138.2413,138.9466,137.555,138.5272,12265.0
2023-01-10 10:00:00,145.31,145.54,144.84,145.21,7247.0,138.4986,138.7179,138.0507,138.4033,7247.0
2023-01-10 10:30:00,145.0,145.39,144.82,145.19,6782.0,138.2032,138.5749,138.0316,138.3843,6782.0
2023-01-10 11:00:00,145.3,145.36,145.05,145.1,6997.0,138.4891,138.5463,138.2508,138.2985,6997.0
2023-01-10 11:30:00,145.1,145.33,144.98,145.2,17657.0,138.2985,138.5177,138.1841,138.3938,17657.0
2023-01-10 12:00:00,145.14,145.72,145.08,145.72,8477.0,138.3366,138.8894,138.2794,138.8894,8477.0
2023-01-10 12:30:00,145.69,146.04,145.69,146.02,10507.0,138.8608,139.1944,138.8608,139.1754,10507.0
2023-01-10 13:00:00,146.01,146.39,145.93,146.33,8849.0,139.1658,139.528,139.0896,139.4708,8849.0
2023-01-10 13:30:00,146.28,146.48,146.23,146.36,8726.0,139.4232,139.6138,139.3755,139.4994,8726.0
2023-01-10 14:00:00,146.38,146.7,146.26,146.31,7825.0,139.5185,139.8235,139.4041,139.4518,7825.0
2023-01-10 14:30:00,146.31,146.35,146.0,146.19,11508.0,139.4518,139.4899,139.1563,139.3374,11508.0
2023-01-10 15:00:00,146.14,146.49,146.08,146.17,19714.0,139.2897,139.6233,139.2325,139.3183,19714.0
2023-01-10 15:30:00,146.21,146.51,146.12,146.47,54358.0,139.3565,139.6424,139.2707,139.6043,54358.0
2023-01-11 09:30:00,146.4,146.94,145.66,146.75,6804.0,139.5375,140.0522,138.8322,139.8711,6804.0
2023-01-11 10:00:00,146.84,147.02,146.13,146.36,8534.0,139.9569,140.1285,139.2802,139.4994,8534.0
2023-01-11 10:30:00,146.41,146.72,146.24,146.24,9222.0,139.5471,139.8425,139.385,139.385,9222.0
2023-01-11 11:00:00,146.4,146.62,145.94,146.03,12119.0,139.5375,139.7472,139.0991,139.1849,12119.0
2023-01-11 11:30:00,146.12,146.12,145.63,146.08,15523.0,139.2707,139.2707,138.8036,139.2325,15523.0
2023-01-11 12:00:00,146.06,146.18,145.16,145.17,9098.0,139.2135,139.3279,138.3557,138.3652,9098.0
2023-01-11 12:30:00,145.16,145.17,144.41,144.41,4489.0,138.3557,138.3652,137.6408,137.6408,4489.0
2023-01-11 13:00:00,144.39,144.79,144.15,144.19,8166.0,137.6218,138.003,137.393,137.4311,8166.0
2023-01-11 13:30:00,144.21,144.37,143.3,143.31,7857.0,137.4502,137.6027,136.5829,136.5924,7857.0
2023-01-11 14:00:00,143.41,143.41,142.95,143.38,15468.0,136.6877,136.6877,136.2493,136.6591,15468.0
2023-01-11 14:30:00,143.54,143.76,143.23,143.3,27335.0,136.8116,137.0213,136.5161,136.5829,27335.0
2023-01-11 15:00:00,143.27,143.35,142.89,143.0,23463.0,136.5543,136.6305,136.1921,136.2969,23463.0
2023-01-11 15:30:00,143.01,144.53,142.87,143.9,104064.0,136.3065,137.7552,136.173,137.1547,104064.0
2023-01-12 09:30:00,144.8,144.8,143.27,143.7,24219.0,138.0125,138.0125,136.5543,136.9641,24219.0
2023-01-12 10:00:00,143.7,144.35,143.54,143.94,33411.0,136.9641,137.5836,136.8116,137.1929,33411.0
2023-01-12 10:30:00,143.83,144.49,143.77,144.49,22698.0,137.088,137.7171,137.0308,137.7171,22698.0
2023-01-12 11:00:00,144.39,144.99,144.24,144.86,10106.0,137.6218,138.1936,137.4788,138.0697,10106.0
2023-01-12 11:30:00,145.18,145.18,144.49,144.82,7303.0,138.3747,138.3747,137.7171,138.0316,7303.0
2023-01-12 12:00:00,144.71,144.78,144.47,144.77,7486.0,137.9268,137.9935,137.698,137.984,7486.0
2023-01-12 12:30:00,144.81,145.0,144.73,144.82,3448.0,138.0221,138.2032,137.9458,138.0316,3448.0
2023-01-12 13:00:00,144.83,145.0,144.42,144.43,6927.0,138.0411,138.2032,137.6504,137.6599,6927.0
2023-01-12 13:30:00,144.43,144.92,144.42,144.92,2336.0,137.6599,138.1269,137.6504,138.1269,2336.0
2023-01-12 14:00:00,144.9,145.0,144.53,144.53,6205.0,138.1079,138.2032,137.7552,137.7552,6205.0
2023-01-12 14:30:00,144.52,144.67,144.4,144.52,3950.0,137.7457,137.8886,137.6313,137.7457,3950.0
2023-01-12 15:00:00,144.56,144.68,143.88,143.98,11387.0,137.7838,137.8982,137.1357,137.231,11387.0
2023-01-12 15:30:00,143.92,144.15,143.68,143.79,32226.0,137.1738,137.393,136.945,137.0499,32226.0
2023-01-13 09:30:00,143.93,144.11,142.38,143.93,8751.0,137.1833,137.3549,135.706,137.1833,8751.0
2023-01-13 10:00:00,144.24,144.58,143.85,144.23,5590.0,137.4788,137.8029,137.1071,137.4693,5590.0
2023-01-13 10:30:00,144.4,144.67,144.24,144.6,7252.0,137.6313,137.8886,137.4788,137.8219,7252.0
2023-01-13 11:00:00,144.67,145.46,144.67,145.46,7929.0,137.8886,138.6416,137.8886,138.6416,7929.0
2023-01-13 11:30:00,145.38,145.9,145.12,145.9,7842.0,138.5654,139.061,138.3175,139.061,7842.0
2023-01-13 12:00:00,145.9,146.06,145.77,146.0,5999.0,139.061,139.2135,138.9371,139.1563,5999.0
2023-01-13 12:30:00,146.07,146.24,145.91,145.91,10651.0,139.223,139.385,139.0705,139.0705,10651.0
2023-01-13 13:00:00,145.9,146.03,145.61,145.67,7552.0,139.061,139.1849,138.7846,138.8418,7552.0
2023-01-13 13:30:00,145.65,146.09,145.53,145.96,7827.0,138.8227,139.2421,138.7083,139.1182,7827.0
2023-01-13 14:00:00,146.03,146.2,145.95,146.09,5291.0,139.1849,139.3469,139.1086,139.2421,5291.0
2023-01-13 14:30:00,146.09,146.28,145.96,146.09,9267.0,139.2421,139.4232,139.1182,139.2421,9267.0
2023-01-13 15:00:00,146.13,146.23,146.07,146.1,4300.0,139.2802,139.3755,139.223,139.2516,4300.0
2023-01-13 15:30:00,146.07,146.41,145.84,145.97,40067.0,139.223,139.5471,139.0038,139.1277,40067.0
2023-01-17 09:30:00,145.96,147.01,144.33,144.86,14177.0,139.1182,140.119,137.5646,138.0697,14177.0
2023-01-17 10:00:00,144.99,145.55,144.91,145.34,9030.0,138.1936,138.7274,138.1174,138.5272,9030.0
2023-01-17 10:30:00,145.52,145.81,144.91,145.24,9042.0,138.6988,138.9752,138.1174,138.4319,9042.0
2023-01-17 11:00:00,145.22,145.33,144.42,144.7,8352.0,138.4129,138.5177,137.6504,137.9172,8352.0
2023-01-17 11:30:00,144.68,144.7,144.16,144.17,11895.0,137.8982,137.9172,137.4025,137.4121,11895.0
2023-01-17 12:00:00,144.2,144.67,143.85,143.86,30095.0,137.4407,137.8886,137.1071,137.1166,30095.0
2023-01-17 12:30:00,144.0,144.17,143.81,144.17,13476.0,137.25,137.4121,137.069,137.4121,13476.0
2023-01-17 13:00:00,144.15,144.44,144.03,144.42,13704.0,137.393,137.6694,137.2786,137.6504,13704.0
2023-01-17 13:30:00,144.42,145.01,144.42,144.63,9842.0,137.6504,138.2127,137.6504,137.8505,9842.0
2023-01-17 14:00:00,144.72,144.72,144.19,144.19,7868.0,137.9363,137.9363,137.4311,137.4311,7868.0
2023-01-17 14:30:00,144.27,144.81,144.23,144.63,9355.0,137.5074,138.0221,137.4693,137.8505,9355.0
2023-01-17 15:00:00,144.63,144.72,144.16,144.42,17712.0,137.8505,137.9363,137.4025,137.6504,17712.0
2023-01-17 15:30:00,144.36,144.61,144.22,144.31,43326.0,137.5932,137.8315,137.4597,137.5455,43326.0
2023-01-18 09:30:00,144.09,144.09,142.89,144.02,4816.0,137.3358,137.3358,136.1921,137.2691,4816.0
2023-01-18 10:00:00,143.99,144.48,143.71,144.39,3915.0,137.2405,137.7075,136.9736,137.6218,3915.0
2023-01-18 10:30:00,144.26,144.38,143.97,144.03,2667.0,137.4979,137.6122,137.2215,137.2786,2667.0
2023-01-18 11:00:00,143.9,143.96,143.22,143.36,2324.0,137.1547,137.2119,136.5066,136.64,2324.0
2023-01-18 11:30:00,143.31,143.31,143.03,143.17,2141.0,136.5924,136.5924,136.3255,136.459,2141.0
2023-01-18 12:00:00,143.15,143.21,142.96,143.0,2756.0,136.4399,136.4971,136.2588,136.2969,2756.0
2023-01-18 12:30:00,142.92,142.93,142.57,142.63,5356.0,136.2207,136.2302,135.8871,135.9443,5356.0
2023-01-18 13:00:00,142.62,142.8,142.21,142.8,7392.0,135.9347,136.1063,135.544,136.1063,7392.0
2023-01-18 13:30:00,142.91,143.18,142.88,143.13,8069.0,136.2111,136.4685,136.1825,136.4208,8069.0
2023-01-18 14:00:00,143.12,143.23,142.85,143.0,4067.0,136.4113,136.5161,136.154,136.2969,4067.0
2023-01-18 14:30:00,143.0,143.08,142.83,142.84,5371.0,136.2969,136.3732,136.1349,136.1444,5371.0
2023-01-18 15:00:00,142.81,142.82,142.28,142.36,10564.0,136.1158,136.1254,135.6107,135.6869,10564.0
2023-01-18 15:30:00,142.36,142.44,141.21,141.22,26394.0,135.6869,135.7632,134.5908,134.6004,26394.0
2023-01-19 09:30:00,140.39,140.84,138.57,140.5,11977.0,133.8093,134.2382,132.0746,133.9141,11977.0
2023-01-19 10:00:00,140.58,141.2,140.22,140.83,5537.0,133.9904,134.5813,133.6472,134.2286,5537.0
2023-01-19 10:30:00,140.81,140.81,140.01,140.45,9904.0,134.2096,134.2096,133.4471,133.8665,9904.0
2023-01-19 11:00:00,140.56,140.7,140.34,140.56,8617.0,133.9713,134.1047,133.7616,133.9713,8617.0
2023-01-19 11:30:00,140.68,141.2,140.68,141.13,5802.0,134.0857,134.5813,134.0857,134.5146,5802.0
2023-01-19 12:00:00,141.33,142.08,141.33,141.87,5560.0,134.7052,135.42,134.7052,135.2199,5560.0
2023-01-19 12:30:00,141.78,141.88,141.37,141.51,3902.0,135.1341,135.2294,134.7433,134.8768,3902.0
2023-01-19 13:00:00,141.49,141.95,141.47,141.87,5030.0,134.8577,135.2961,134.8386,135.2199,5030.0
2023-01-19 13:30:00,141.96,142.08,141.74,141.92,5621.0,135.3057,135.42,135.096,135.2675,5621.0
2023-01-19 14:00:00,141.85,142.13,141.77,142.13,3117.0,135.2008,135.4677,135.1246,135.4677,3117.0
2023-01-19 14:30:00,142.03,142.22,141.74,141.75,4700.0,135.3724,135.5535,135.096,135.1055,4700.0
2023-01-19 15:00:00,141.76,142.09,141.6,142.06,5819.0,135.115,135.4296,134.9625,135.401,5819.0
2023-01-19 15:30:00,141.98,142.03,140.53,140.55,64639.0,135.3247,135.3724,133.9427,133.9618,64639.0
2023-01-20 09:30:00,141.43,141.43,139.99,141.3,11459.0,134.8005,134.8005,133.428,134.6766,11459.0
2023-01-20 10:00:00,141.33,142.46,141.33,142.46,7965.0,134.7052,135.7822,134.7052,135.7822,7965.0
2023-01-20 10:30:00,142.43,142.81,142.06,142.73,5532.0,135.7536,136.1158,135.401,136.0396,5532.0
2023-01-20 11:00:00,142.81,142.86,142.32,142.39,7796.0,136.1158,136.1635,135.6488,135.7155,7796.0
2023-01-20 11:30:00,142.46,142.46,141.95,142.06,3607.0,135.7822,135.7822,135.2961,135.401,3607.0
2023-01-20 12:00:00,142.05,142.18,141.86,141.87,4176.0,135.3915,135.5154,135.2104,135.2199,4176.0
2023-01-20 12:30:00,141.76,141.76,141.34,141.4,1675.0,135.115,135.115,134.7147,134.7719,1675.0
2023-01-20 13:00:00,141.49,141.65,141.11,141.24,3354.0,134.8577,135.0102,134.4955,134.6194,3354.0
2023-01-20 13:30:00,141.23,141.85,141.1,141.68,12025.0,134.6099,135.2008,134.486,135.0388,12025.0
2023-01-20 14:00:00,141.64,141.92,141.6,141.8,3233.0,135.0007,135.2675,134.9625,135.1532,3233.0
2023-01-20 14:30:00,141.94,142.26,141.76,142.25,4216.0,135.2866,135.5916,135.115,135.5821,4216.0
2023-01-20 15:00:00,142.26,142.67,142.26,142.39,8698.0,135.5916,135.9824,135.5916,135.7155,8698.0
2023-01-20 15:30:00,142.43,143.09,142.21,143.08,24794.0,135.7536,136.3827,135.544,136.3732,24794.0
2023-01-23 09:30:00,143.08,143.35,142.7,142.84,4281.0,136.3732,136.6305,136.011,136.1444,4281.0
2023-01-23 10:00:00,142.84,143.39,142.82,143.02,2129.0,136.1444,136.6686,136.1254,136.316,2129.0
2023-01-23 10:30:00,142.94,143.34,142.87,143.28,3107.0,136.2397,136.621,136.173,136.5638,3107.0
2023-01-23 11:00:00,143.19,143.48,143.17,143.18,3199.0,136.478,136.7544,136.459,136.4685,3199.0
2023-01-23 11:30:00,143.26,143.67,142.95,143.63,5238.0,136.5447,136.9355,136.2493,136.8974,5238.0
2023-01-23 12:00:00,143.64,143.74,143.14,143.74,3745.0,136.9069,137.0022,136.4304,137.0022,3745.0
2023-01-23 12:30:00,143.93,144.06,143.83,144.06,3851.0,137.1833,137.3072,137.088,137.3072,3851.0
2023-01-23 13:00:00,144.01,144.15,144.01,144.09,5262.0,137.2596,137.393,137.2596,137.3358,5262.0
2023-01-23 13:30:00,144.13,144.45,144.11,144.2,6467.0,137.374,137.679,137.3549,137.4407,6467.0
2023-01-23 14:00:00,144.24,144.27,143.51,143.57,9966.0,137.4788,137.5074,136.783,136.8402,9966.0
2023-01-23 14:30:00,143.54,143.54,142.89,143.15,5182.0,136.8116,136.8116,136.1921,136.4399,5182.0
2023-01-23 15:00:00,143.37,143.48,143.13,143.14,2616.0,136.6496,136.7544,136.4208,136.4304,2616.0
2023-01-23 15:30:00,143.24,143.88,143.05,143.3,34165.0,136.5257,137.1357,136.3446,136.5829,34165.0
2023-01-24 09:30:00,142.73,143.26,141.4,143.01,3306.0,136.0396,136.5447,134.7719,136.3065,3306.0
2023-01-24 10:00:00,142.43,143.98,142.43,143.97,3100.0,135.7536,137.231,135.7536,137.2215,3100.0
2023-01-24 10:30:00,144.13,145.0,144.07,144.69,5820.0,137.374,138.2032,137.3168,137.9077,5820.0
2023-01-24 11:00:00,144.71,144.71,144.27,144.36,2204.0,137.9268,137.9268,137.5074,137.5932,2204.0
2023-01-24 11:30:00,144.23,144.34,144.13,144.19,2217.0,137.4693,137.5741,137.374,137.4311,2217.0
2023-01-24 12:00:00,144.19,144.62,144.03,144.62,2552.0,137.4311,137.841,137.2786,137.841,2552.0
2023-01-24 12:30:00,144.58,144.81,144.54,144.66,6657.0,137.8029,138.0221,137.7647,137.8791,6657.0
2023-01-24 13:00:00,144.59,145.5,144.54,145.5,11271.0,137.8124,138.6797,137.7647,138.6797,11271.0
2023-01-24 13:30:00,145.67,145.93,145.46,145.86,8297.0,138.8418,139.0896,138.6416,139.0229,8297.0
2023-01-24 14:00:00,145.86,145.86,145.12,145.22,5500.0,139.0229,139.0229,138.3175,138.4129,5500.0
2023-01-24 14:30:00,145.34,145.91,145.34,145.91,7654.0,138.5272,139.0705,138.5272,139.0705,7654.0
2023-01-24 15:00:00,145.9,145.97,145.17,145.18,13514.0,139.061,139.1277,138.3652,138.3747,13514.0
2023-01-24 15:30:00,145.17,145.44,144.92,144.92,41657.0,138.3652,138.6225,138.1269,138.1269,41657.0
2023-01-25 09:30:00,145.05,146.02,145.05,145.89,7741.0,138.2508,139.1754,138.2508,139.0515,7741.0
2023-01-25 10:00:00,145.89,147.84,145.88,147.63,22546.0,139.0515,140.91,139.0419,140.7099,22546.0
2023-01-25 10:30:00,147.56,147.95,147.14,147.91,5838.0,140.6432,141.0149,140.2429,140.9768,5838.0
2023-01-25 11:00:00,147.93,148.36,147.93,148.36,9588.0,140.9958,141.4057,140.9958,141.4057,9588.0
2023-01-25 11:30:00,148.42,148.68,148.24,148.59,8096.0,141.4629,141.7107,141.2913,141.6249,8096.0
2023-01-25 12:00:00,148.56,148.59,148.11,148.11,12185.0,141.5963,141.6249,141.1674,141.1674,12185.0
2023-01-25 12:30:00,148.29,148.36,147.66,147.84,5100.0,141.339,141.4057,140.7385,140.91,5100.0
2023-01-25 13:00:00,147.84,148.55,147.84,148.4,8534.0,140.91,141.5868,140.91,141.4438,8534.0
2023-01-25 13:30:00,148.29,148.55,148.2,148.47,8254.0,141.339,141.5868,141.2532,141.5105,8254.0
2023-01-25 14:00:00,148.5,148.65,148.19,148.36,20086.0,141.5391,141.6821,141.2436,141.4057,20086.0
2023-01-25 14:30:00,148.39,148.56,148.28,148.53,9243.0,141.4343,141.5963,141.3294,141.5677,9243.0
2023-01-25 15:00:00,148.57,149.02,148.52,148.99,15611.0,141.6058,142.0347,141.5582,142.0061,15611.0
2023-01-25 15:30:00,149.01,149.29,148.8,148.91,67797.0,142.0252,142.2921,141.825,141.9299,67797.0
2023-01-26 09:30:00,149.2,150.82,149.01,150.24,16226.0,142.2063,143.7504,142.0252,143.1976,16226.0
2023-01-26 10:00:00,150.22,150.74,150.22,150.74,6644.0,143.1785,143.6741,143.1785,143.6741,6644.0
2023-01-26 10:30:00,150.73,151.51,150.46,150.94,20988.0,143.6646,144.408,143.4072,143.8647,20988.0
2023-01-26 11:00:00,150.77,151.24,150.62,151.22,11651.0,143.7027,144.1507,143.5597,144.1316,11651.0
2023-01-26 11:30:00,151.15,151.35,150.6,150.81,7752.0,144.0649,144.2555,143.5407,143.7408,7752.0
2023-01-26 12:00:00,150.92,151.38,150.86,151.38,7250.0,143.8457,144.2841,143.7885,144.2841,7250.0
2023-01-26 12:30:00,151.26,151.43,151.08,151.11,8215.0,144.1697,144.3318,143.9982,144.0268,8215.0
2023-01-26 13:00:00,151.18,151.49,151.0,151.49,8222.0,144.0935,144.389,143.9219,144.389,8222.0
2023-01-26 13:30:00,151.48,151.87,151.48,151.77,6087.0,144.3794,144.7511,144.3794,144.6558,6087.0
2023-01-26 14:00:00,151.75,151.96,151.75,151.84,10069.0,144.6368,144.8369,144.6368,144.7226,10069.0
2023-01-26 14:30:00,151.8,151.96,151.42,151.96,25105.0,144.6844,144.8369,144.3222,144.8369,25105.0
2023-01-26 15:00:00,152.04,152.43,151.71,151.81,18831.0,144.9132,145.2849,144.5986,144.694,18831.0
2023-01-26 15:30:00,151.81,152.11,151.74,151.86,95711.0,144.694,144.9799,144.6272,144.7416,95711.0
2023-01-27 09:30:00,152.04,152.04,150.45,150.7,16730.0,144.9132,144.9132,143.3977,143.636,16730.0
2023-01-27 10:00:00,150.75,151.15,150.58,150.86,14850.0,143.6836,144.0649,143.5216,143.7885,14850.0
2023-01-27 10:30:00,150.75,150.79,149.39,149.75,6127.0,143.6836,143.7218,142.3874,142.7305,6127.0
2023-01-27 11:00:00,149.69,150.72,149.67,150.72,8755.0,142.6733,143.6551,142.6543,143.6551,8755.0
2023-01-27 11:30:00,150.74,151.58,150.74,151.24,5134.0,143.6741,144.4747,143.6741,144.1507,5134.0
2023-01-27 12:00:00,151.11,151.11,150.22,150.24,5179.0,144.0268,144.0268,143.1785,143.1976,5179.0
2023-01-27 12:30:00,150.33,150.82,150.33,150.82,3540.0,143.2833,143.7504,143.2833,143.7504,3540.0
2023-01-27 13:00:00,150.82,150.82,150.35,150.47,5342.0,143.7504,143.7504,143.3024,143.4168,5342.0
2023-01-27 13:30:00,150.42,150.52,150.09,150.09,2860.0,143.3691,143.4644,143.0546,143.0546,2860.0
2023-01-27 14:00:00,150.09,150.37,150.09,150.3,3845.0,143.0546,143.3215,143.0546,143.2547,3845.0
2023-01-27 14:30:00,150.37,150.83,150.24,150.77,7049.0,143.3215,143.7599,143.1976,143.7027,7049.0
2023-01-27 15:00:00,150.78,150.81,150.12,150.24,9248.0,143.7122,143.7408,143.0832,143.1976,9248.0
2023-01-27 15:30:00,150.27,150.59,150.05,150.22,34418.0,143.2261,143.5311,143.0165,143.1785,34418.0
2023-01-30 09:30:00,150.0,150.99,149.75,150.47,8126.0,142.9688,143.9124,142.7305,143.4168,8126.0
2023-01-30 10:00:00,150.42,151.81,150.39,151.5,7962.0,143.3691,144.694,143.3405,144.3985,7962.0
2023-01-30 10:30:00,151.55,151.69,151.21,151.41,8547.0,144.4461,144.5796,144.1221,144.3127,8547.0
2023-01-30 11:00:00,151.38,151.56,150.97,151.05,6081.0,144.2841,144.4557,143.8933,143.9696,6081.0
2023-01-30 11:30:00,151.07,151.07,150.2,150.38,9591.0,143.9886,143.9886,143.1594,143.331,9591.0
2023-01-30 12:00:00,150.38,150.53,150.26,150.36,8274.0,143.331,143.474,143.2166,143.3119,8274.0
2023-01-30 12:30:00,150.47,150.52,150.01,150.01,9796.0,143.4168,143.4644,142.9783,142.9783,9796.0
2023-01-30 13:00:00,150.09,150.7,149.96,150.51,8022.0,143.0546,143.636,142.9307,143.4549,8022.0
2023-01-30 13:30:00,150.52,150.53,150.27,150.46,6267.0,143.4644,143.474,143.2261,143.4072,6267.0
2023-01-30 14:00:00,150.47,150.52,149.96,149.99,9547.0,143.4168,143.4644,142.9307,142.9593,9547.0
2023-01-30 14:30:00,150.02,150.17,149.38,149.66,8845.0,142.9879,143.1308,142.3779,142.6447,8845.0
2023-01-30 15:00:00,149.66,150.0,149.39,149.66,12409.0,142.6447,142.9688,142.3874,142.6447,12409.0
2023-01-30 15:30:00,149.66,150.22,149.46,149.48,55045.0,142.6447,143.1785,142.4541,142.4732,55045.0
2023-01-31 09:30:00,149.56,149.64,148.13,149.5,11662.0,142.5494,142.6257,141.1865,142.4922,11662.0
2023-01-31 10:00:00,149.46,150.2,149.46,150.19,6779.0,142.4541,143.1594,142.4541,143.1499,6779.0
2023-01-31 10:30:00,150.26,150.43,149.89,150.19,15414.0,143.2166,143.3786,142.864,143.1499,15414.0
2023-01-31 11:00:00,150.25,150.56,150.22,150.56,4412.0,143.2071,143.5026,143.1785,143.5026,4412.0
2023-01-31 11:30:00,150.45,150.73,150.21,150.46,5175.0,143.3977,143.6646,143.169,143.4072,5175.0
2023-01-31 12:00:00,150.44,150.79,150.44,150.64,4152.0,143.3882,143.7218,143.3882,143.5788,4152.0
2023-01-31 12:30:00,150.64,151.03,150.63,150.93,7504.0,143.5788,143.9505,143.5693,143.8552,7504.0
2023-01-31 13:00:00,150.8,151.11,150.8,151.05,4312.0,143.7313,144.0268,143.7313,143.9696,4312.0
2023-01-31 13:30:00,151.09,151.22,151.01,151.13,5784.0,144.0077,144.1316,143.9315,144.0458,5784.0
2023-01-31 14:00:00,151.24,151.31,150.26,150.47,13070.0,144.1507,144.2174,143.2166,143.4168,13070.0
2023-01-31 14:30:00,150.45,151.02,150.39,150.79,11401.0,143.3977,143.941,143.3405,143.7218,11401.0
2023-01-31 15:00:00,150.79,151.09,150.55,150.83,13055.0,143.7218,144.0077,143.493,143.7599,13055.0
2023-01-31 15:30:00,150.78,151.98,150.78,151.78,58497.0,143.7122,144.856,143.7122,144.6654,58497.0
2023-02-01 09:30:00,150.06,153.25,150.06,153.07,10581.0,143.026,146.0665,143.026,145.8949,10581.0
2023-02-01 10:00:00,152.82,153.36,151.28,151.47,15706.0,145.6566,146.1713,144.1888,144.3699,15706.0
2023-02-01 10:30:00,151.39,151.39,150.5,150.76,7076.0,144.2936,144.2936,143.4454,143.6932,7076.0
2023-02-01 11:00:00,150.85,151.37,150.85,151.22,5527.0,143.779,144.2746,143.779,144.1316,5527.0
2023-02-01 11:30:00,151.16,151.2,150.27,150.27,8302.0,144.0744,144.1126,143.2261,143.2261,8302.0
2023-02-01 12:00:00,150.38,150.99,150.27,150.7,7169.0,143.331,143.9124,143.2261,143.636,7169.0
2023-02-01 12:30:00,150.69,150.77,149.82,149.93,15311.0,143.6265,143.7027,142.7972,142.9021,15311.0
2023-02-01 13:00:00,149.86,150.12,149.65,150.0,5520.0,142.8354,143.0832,142.6352,142.9688,5520.0
2023-02-01 13:30:00,150.0,150.11,149.28,149.71,14626.0,142.9688,143.0736,142.2825,142.6924,14626.0
2023-02-01 14:00:00,149.52,149.93,149.01,149.21,9698.0,142.5113,142.9021,142.0252,142.2158,9698.0
2023-02-01 14:30:00,149.3,150.76,148.86,150.52,13506.0,142.3016,143.6932,141.8822,143.4644,13506.0
2023-02-01 15:00:00,150.57,151.77,150.28,151.77,27907.0,143.5121,144.6558,143.2357,144.6558,27907.0
2023-02-01 15:30:00,151.75,152.94,151.39,151.95,202619.0,144.6368,145.771,144.2936,144.8274,202619.0
2023-02-02 09:30:00,150.77,152.27,148.87,148.87,21192.0,143.7027,145.1324,141.8918,141.8918,21192.0
2023-02-02 10:00:00,148.81,149.14,145.27,145.61,22986.0,141.8346,142.1491,138.4605,138.7846,22986.0
2023-02-02 10:30:00,145.5,147.36,145.26,147.2,57513.0,138.6797,140.4525,138.451,140.3,57513.0
2023-02-02 11:00:00,147.31,147.64,146.83,147.53,36484.0,140.4049,140.7194,139.9474,140.6146,36484.0
2023-02-02 11:30:00,147.41,147.75,147.17,147.67,20314.0,140.5002,140.8243,140.2715,140.748,20314.0
2023-02-02 12:00:00,147.67,147.85,147.27,147.32,13304.0,140.748,140.9196,140.3668,140.4144,13304.0
2023-02-02 12:30:00,147.21,147.25,146.35,146.96,13136.0,140.3096,140.3477,139.4899,140.0713,13136.0
2023-02-02 13:00:00,146.92,147.36,146.78,146.82,11395.0,140.0332,140.4525,139.8997,139.9379,11395.0
2023-02-02 13:30:00,146.75,146.93,146.36,146.38,11620.0,139.8711,140.0427,139.4994,139.5185,11620.0
2023-02-02 14:00:00,146.4,146.46,145.87,145.94,17102.0,139.5375,139.5947,139.0324,139.0991,17102.0
2023-02-02 14:30:00,146.04,146.04,144.51,144.88,24226.0,139.1944,139.1944,137.7361,138.0888,24226.0
2023-02-02 15:00:00,144.87,146.3,144.8,145.86,58979.0,138.0793,139.4422,138.0125,139.0229,58979.0
2023-02-02 15:30:00,145.76,146.55,145.43,146.55,137381.0,138.9275,139.6805,138.613,139.6805,137381.0
2023-02-03 09:30:00,141.11,143.65,134.88,137.66,108902.0,134.4955,136.9165,128.5575,131.2072,108902.0
2023-02-03 10:00:00,137.66,138.12,135.59,136.39,51237.0,131.2072,131.6457,129.2343,129.9968,51237.0
2023-02-03 10:30:00,136.39,139.29,135.61,138.81,55125.0,129.9968,132.7608,129.2533,132.3033,55125.0
2023-02-03 11:00:00,138.81,139.13,137.9,138.49,37317.0,132.3033,132.6083,131.436,131.9983,37317.0
2023-02-03 11:30:00,138.75,140.73,138.36,140.08,44173.0,132.2461,134.1333,131.8744,133.5138,44173.0
2023-02-03 12:00:00,140.15,142.04,139.88,141.85,50974.0,133.5805,135.3819,133.3232,135.2008,50974.0
2023-02-03 12:30:00,141.84,142.18,140.7,140.9,32476.0,135.1913,135.5154,134.1047,134.2954,32476.0
2023-02-03 13:00:00,140.94,142.36,140.63,141.92,67308.0,134.3335,135.6869,134.038,135.2675,67308.0
2023-02-03 13:30:00,141.91,142.86,141.73,142.76,19071.0,135.258,136.1635,135.0865,136.0682,19071.0
2023-02-03 14:00:00,142.72,142.77,140.91,141.49,35283.0,136.03,136.0777,134.3049,134.8577,35283.0
2023-02-03 14:30:00,141.38,142.25,141.38,142.14,32003.0,134.7529,135.5821,134.7529,135.4772,32003.0
2023-02-03 15:00:00,142.14,142.2,141.01,141.12,36668.0,135.4772,135.5344,134.4002,134.505,36668.0
2023-02-03 15:30:00,141.21,142.03,140.89,141.97,167832.0,134.5908,135.3724,134.2858,135.3152,167832.0
2023-02-06 09:30:00,142.63,145.74,142.63,144.63,23284.0,135.9443,138.9085,135.9443,137.8505,23284.0
2023-02-06 10:00:00,144.62,144.82,142.81,143.02,11578.0,137.841,138.0316,136.1158,136.316,11578.0
2023-02-06 10:30:00,142.88,143.08,142.57,142.96,18452.0,136.1825,136.3732,135.8871,136.2588,18452.0
2023-02-06 11:00:00,143.06,144.53,143.03,144.48,20583.0,136.3541,137.7552,136.3255,137.7075,20583.0
2023-02-06 11:30:00,144.43,145.21,144.17,144.75,37178.0,137.6599,138.4033,137.4121,137.9649,37178.0
2023-02-06 12:00:00,144.54,145.63,144.15,145.38,12959.0,137.7647,138.8036,137.393,138.5654,12959.0
2023-02-06 12:30:00,145.39,145.76,145.39,145.4,10028.0,138.5749,138.9275,138.5749,138.5844,10028.0
2023-02-06 13:00:00,145.37,146.36,145.26,146.06,6794.0,138.5558,139.4994,138.451,139.2135,6794.0
2023-02-06 13:30:00,146.12,146.3,145.42,145.7,10588.0,139.2707,139.4422,138.6035,138.8704,10588.0
2023-02-06 14:00:00,145.85,146.34,145.82,146.05,15280.0,139.0133,139.4804,138.9847,139.204,15280.0
2023-02-06 14:30:00,146.04,146.04,145.59,145.94,13588.0,139.1944,139.1944,138.7655,139.0991,13588.0
2023-02-06 15:00:00,146.01,146.19,145.36,145.39,16062.0,139.1658,139.3374,138.5463,138.5749,16062.0
2023-02-06 15:30:00,145.35,146.09,145.21,145.71,79409.0,138.5368,139.2421,138.4033,138.8799,79409.0
2023-02-07 09:30:00,144.79,145.26,143.83,145.05,6056.0,138.003,138.451,137.088,138.2508,6056.0
2023-02-07 10:00:00,145.22,145.35,143.7,144.21,16547.0,138.4129,138.5368,136.9641,137.4502,16547.0
2023-02-07 10:30:00,144.2,144.76,143.94,144.41,17547.0,137.4407,137.9744,137.1929,137.6408,17547.0
2023-02-07 11:00:00,144.44,144.91,144.35,144.91,14287.0,137.6694,138.1174,137.5836,138.1174,14287.0
2023-02-07 11:30:00,144.89,145.72,144.84,145.43,12547.0,138.0983,138.8894,138.0507,138.613,12547.0
2023-02-07 12:00:00,145.64,146.42,145.64,146.3,11236.0,138.8132,139.5566,138.8132,139.4422,11236.0
2023-02-07 12:30:00,146.3,147.35,146.02,147.13,15652.0,139.4422,140.443,139.1754,140.2333,15652.0
2023-02-07 13:00:00,147.26,147.44,146.28,146.31,17191.0,140.3572,140.5288,139.4232,139.4518,17191.0
2023-02-07 13:30:00,146.04,146.08,145.34,145.99,11962.0,139.1944,139.2325,138.5272,139.1468,11962.0
2023-02-07 14:00:00,146.0,147.4,146.0,147.31,20089.0,139.1563,140.4907,139.1563,140.4049,20089.0
2023-02-07 14:30:00,147.23,147.89,147.22,147.89,8887.0,140.3286,140.9577,140.3191,140.9577,8887.0
2023-02-07 15:00:00,148.09,148.17,147.56,148.09,13994.0,141.1483,141.2246,140.6432,141.1483,13994.0
2023-02-07 15:30:00,148.01,148.7,147.91,148.58,55343.0,141.0721,141.7297,140.9768,141.6154,55343.0
2023-02-08 09:30:00,148.02,149.48,147.21,149.1,17353.0,141.0816,142.4732,140.3096,142.111,17353.0
2023-02-08 10:00:00,149.27,149.33,148.37,148.78,8504.0,142.273,142.3302,141.4152,141.806,8504.0
2023-02-08 10:30:00,148.75,148.75,148.28,148.49,6501.0,141.7774,141.7774,141.3294,141.5296,6501.0
2023-02-08 11:00:00,148.51,148.78,148.38,148.46,7669.0,141.5486,141.806,141.4247,141.501,7669.0
2023-02-08 11:30:00,148.37,148.37,147.66,148.36,8318.0,141.4152,141.4152,140.7385,141.4057,8318.0
2023-02-08 12:00:00,148.43,148.99,148.27,148.89,4162.0,141.4724,142.0061,141.3199,141.9108,4162.0
2023-02-08 12:30:00,148.9,149.05,148.59,148.64,8668.0,141.9204,142.0633,141.6249,141.6725,8668.0
2023-02-08 13:00:00,148.65,148.72,148.3,148.46,21954.0,141.6821,141.7488,141.3485,141.501,21954.0
2023-02-08 13:30:00,148.38,148.74,148.01,148.71,33760.0,141.4247,141.7679,141.0721,141.7393,33760.0
2023-02-08 14:00:00,148.72,149.33,148.6,149.33,11273.0,141.7488,142.3302,141.6344,142.3302,11273.0
2023-02-08 14:30:00,149.33,149.91,149.28,149.57,16370.0,142.3302,142.883,142.2825,142.559,16370.0
2023-02-08 15:00:00,149.62,149.91,149.55,149.91,8421.0,142.6066,142.883,142.5399,142.883,8421.0
2023-02-08 15:30:00,149.93,150.62,149.93,150.34,69605.0,142.9021,143.5597,142.9021,143.2929,69605.0
2023-02-09 09:30:00,151.28,151.99,150.01,150.18,19340.0,144.1888,144.8655,142.9783,143.1404,19340.0
2023-02-09 10:00:00,150.09,150.79,149.03,149.7,16348.0,143.0546,143.7218,142.0443,142.6829,16348.0
2023-02-09 10:30:00,149.62,149.62,149.01,149.52,3416.0,142.6066,142.6066,142.0252,142.5113,3416.0
2023-02-09 11:00:00,149.44,150.23,149.44,150.21,11178.0,142.435,143.188,142.435,143.169,11178.0
2023-02-09 11:30:00,150.11,150.11,148.71,148.71,5645.0,143.0736,143.0736,141.7393,141.7393,5645.0
2023-02-09 12:00:00,148.94,149.5,148.94,149.13,14264.0,141.9585,142.4922,141.9585,142.1396,14264.0
2023-02-09 12:30:00,149.08,149.08,148.14,148.54,6029.0,142.0919,142.0919,141.196,141.5772,6029.0
2023-02-09 13:00:00,148.64,149.12,148.31,149.07,14205.0,141.6725,142.13,141.358,142.0824,14205.0
2023-02-09 13:30:00,149.03,149.29,148.39,148.48,5282.0,142.0443,142.2921,141.4343,141.52,5282.0
2023-02-09 14:00:00,148.6,149.95,148.47,149.51,32550.0,141.6344,142.9211,141.5105,142.5018,32550.0
2023-02-09 14:30:00,149.51,150.49,149.5,150.39,29544.0,142.5018,143.4358,142.4922,143.3405,29544.0
2023-02-09 15:00:00,150.43,150.43,149.6,149.9,46919.0,143.3786,143.3786,142.5875,142.8735,46919.0
2023-02-09 15:30:00,149.95,150.59,149.4,149.64,89988.0,142.9211,143.5311,142.3969,142.6257,89988.0
2023-02-10 09:30:00,150.48,150.65,150.29,150.65,7666.0,143.4263,143.5883,143.2452,143.5883,7666.0
2023-02-10 10:00:00,150.59,150.77,150.24,150.38,16976.0,143.5311,143.7027,143.1976,143.331,16976.0
2023-02-10 10:30:00,150.54,150.68,150.33,150.63,11338.0,143.4835,143.6169,143.2833,143.5693,11338.0
2023-02-10 11:00:00,150.64,150.81,150.13,150.38,9034.0,143.5788,143.7408,143.0927,143.331,9034.0
2023-02-10 11:30:00,150.37,150.57,150.22,150.51,11728.0,143.3215,143.5121,143.1785,143.4549,11728.0
2023-02-10 12:00:00,150.43,150.47,150.14,150.42,11582.0,143.3786,143.4168,143.1022,143.3691,11582.0
2023-02-10 12:30:00,150.42,150.65,150.38,150.39,6009.0,143.3691,143.5883,143.331,143.3405,6009.0
2023-02-10 13:00:00,150.4,150.59,150.32,150.46,7171.0,143.3501,143.5311,143.2738,143.4072,7171.0
2023-02-10 13:30:00,150.38,150.6,150.3,150.52,9765.0,143.331,143.5407,143.2547,143.4644,9765.0
2023-02-10 14:00:00,150.46,150.74,150.34,150.7,9267.0,143.4072,143.6741,143.2929,143.636,9267.0
2023-02-10 14:30:00,150.69,150.88,150.47,150.87,20287.0,143.6265,143.8076,143.4168,143.798,20287.0
2023-02-10 15:00:00,150.81,151.43,150.67,151.34,19946.0,143.7408,144.3318,143.6074,144.246,19946.0
2023-02-10 15:30:00,151.33,151.84,151.22,151.65,64248.0,144.2365,144.7226,144.1316,144.5415,64248.0
2023-02-13 09:30:00,150.7,151.58,150.17,151.58,5887.0,144.3942,145.2374,143.8864,145.2374,5887.0
2023-02-13 10:00:00,151.96,152.0,151.45,152.0,5167.0,145.6015,145.6398,145.1128,145.6398,5167.0
2023-02-13 10:30:00,151.95,152.26,151.74,151.74,6348.0,145.5919,145.8889,145.3907,145.3907,6348.0
2023-02-13 11:00:00,151.72,151.74,150.64,150.64,14891.0,145.3715,145.3907,144.3367,144.3367,14891.0
2023-02-13 11:30:00,150.64,150.86,150.19,150.86,11676.0,144.3367,144.5475,143.9056,144.5475,11676.0
2023-02-13 12:00:00,150.82,150.82,150.31,150.54,5638.0,144.5092,144.5092,144.0205,144.2409,5638.0
2023-02-13 12:30:00,150.46,150.6,150.13,150.6,7731.0,144.1643,144.2984,143.8481,144.2984,7731.0
2023-02-13 13:00:00,150.6,150.76,150.36,150.51,5304.0,144.2984,144.4517,144.0684,144.2122,5304.0
2023-02-13 13:30:00,150.6,151.2,150.49,151.19,7941.0,144.2984,144.8733,144.193,144.8637,7941.0
2023-02-13 14:00:00,151.07,151.7,150.99,151.29,18666.0,144.7487,145.3524,144.6721,144.9595,18666.0
2023-02-13 14:30:00,151.31,151.32,150.77,150.81,23001.0,144.9787,144.9883,144.4613,144.4996,23001.0
2023-02-13 15:00:00,150.74,151.06,150.71,150.96,12594.0,144.4325,144.7391,144.4038,144.6433,12594.0
2023-02-13 15:30:00,150.93,151.67,150.85,151.54,38141.0,144.6146,145.3236,144.5379,145.1991,38141.0
2023-02-14 09:30:00,151.67,152.29,150.97,151.38,11914.0,145.3236,145.9177,144.6529,145.0458,11914.0
2023-02-14 10:00:00,151.62,151.75,150.46,150.52,20025.0,145.2757,145.4003,144.1643,144.2217,20025.0
2023-02-14 10:30:00,150.52,150.59,148.96,148.99,10587.0,144.2217,144.2888,142.727,142.7558,10587.0
2023-02-14 11:00:00,149.0,149.52,148.89,148.95,25629.0,142.7653,143.2636,142.6599,142.7174,25629.0
2023-02-14 11:30:00,148.92,149.17,148.3,148.92,10770.0,142.6887,142.9282,142.0946,142.6887,10770.0
2023-02-14 12:00:00,148.98,149.93,148.95,149.81,9552.0,142.7462,143.6564,142.7174,143.5415,9552.0
2023-02-14 12:30:00,149.81,150.07,149.55,149.95,8347.0,143.5415,143.7906,143.2923,143.6756,8347.0
2023-02-14 13:00:00,149.95,150.31,149.68,149.68,12101.0,143.6756,144.0205,143.4169,143.4169,12101.0
2023-02-14 13:30:00,149.66,150.49,149.65,150.49,7441.0,143.3977,144.193,143.3881,144.193,7441.0
2023-02-14 14:00:00,150.43,150.68,149.92,149.92,16627.0,144.1355,144.375,143.6468,143.6468,16627.0
2023-02-14 14:30:00,149.97,150.37,149.87,150.3,18488.0,143.6948,144.078,143.5989,144.0109,18488.0
2023-02-14 15:00:00,150.25,150.31,149.69,150.15,15804.0,143.963,144.0205,143.4265,143.8672,15804.0
2023-02-14 15:30:00,150.09,150.26,148.89,149.08,64680.0,143.8097,143.9726,142.6599,142.842,64680.0
2023-02-15 09:30:00,148.5,149.37,148.0,148.81,19306.0,142.2863,143.1199,141.8072,142.5833,19306.0
2023-02-15 10:00:00,148.7,149.04,148.58,148.64,3870.0,142.4779,142.8037,142.3629,142.4204,3870.0
2023-02-15 10:30:00,148.88,149.07,148.73,148.97,4154.0,142.6504,142.8324,142.5066,142.7366,4154.0
2023-02-15 11:00:00,148.84,149.29,148.8,148.96,2307.0,142.612,143.0432,142.5737,142.727,2307.0
2023-02-15 11:30:00,148.82,148.92,148.63,148.66,2862.0,142.5929,142.6887,142.4108,142.4396,2862.0
2023-02-15 12:00:00,148.61,148.61,148.15,148.16,11234.0,142.3917,142.3917,141.9509,141.9605,11234.0
2023-02-15 12:30:00,148.2,148.56,148.2,148.54,2837.0,141.9988,142.3438,141.9988,142.3246,2837.0
2023-02-15 13:00:00,148.62,148.66,148.28,148.54,3538.0,142.4012,142.4396,142.0755,142.3246,3538.0
2023-02-15 13:30:00,148.44,148.54,148.09,148.24,7523.0,142.2288,142.3246,141.8934,142.0371,7523.0
2023-02-15 14:00:00,148.26,148.34,148.13,148.22,4148.0,142.0563,142.133,141.9317,142.018,4148.0
2023-02-15 14:30:00,148.29,148.29,147.68,147.74,13511.0,142.0851,142.0851,141.5006,141.5581,13511.0
2023-02-15 15:00:00,147.79,148.2,147.68,148.16,9784.0,141.606,141.9988,141.5006,141.9605,9784.0
2023-02-15 15:30:00,148.24,148.24,147.83,147.96,56447.0,142.0371,142.0371,141.6443,141.7689,56447.0
2023-02-16 09:30:00,147.16,148.55,146.63,147.8,8536.0,141.0023,142.3342,140.4945,141.6156,8536.0
2023-02-16 10:00:00,147.8,150.01,147.79,149.8,8827.0,141.6156,143.7331,141.606,143.5319,8827.0
2023-02-16 10:30:00,149.64,149.89,149.37,149.89,11612.0,143.3786,143.6181,143.1199,143.6181,11612.0
2023-02-16 11:00:00,149.94,150.02,149.63,149.64,6214.0,143.666,143.7427,143.369,143.3786,6214.0
2023-02-16 11:30:00,149.52,149.65,149.16,149.36,4337.0,143.2636,143.3881,142.9187,143.1103,4337.0
2023-02-16 12:00:00,149.39,149.59,149.04,149.26,2906.0,143.139,143.3307,142.8037,143.0145,2906.0
2023-02-16 12:30:00,149.27,149.43,149.11,149.26,5971.0,143.024,143.1774,142.8707,143.0145,5971.0
2023-02-16 13:00:00,149.12,149.13,148.79,148.83,2655.0,142.8803,142.8899,142.5641,142.6025,2655.0
2023-02-16 13:30:00,148.75,149.24,148.7,149.15,6100.0,142.5258,142.9953,142.4779,142.9091,6100.0
2023-02-16 14:00:00,149.15,149.31,148.98,149.31,6831.0,142.9091,143.0624,142.7462,143.0624,6831.0
2023-02-16 14:30:00,149.28,149.81,149.26,149.42,20098.0,143.0336,143.5415,143.0145,143.1678,20098.0
2023-02-16 15:00:00,149.31,149.59,148.97,149.11,25712.0,143.0624,143.3307,142.7366,142.8707,25712.0
2023-02-16 15:30:00,149.13,149.33,148.21,148.22,47657.0,142.8899,143.0815,142.0084,142.018,47657.0
2023-02-17 09:30:00,148.22,148.42,147.26,148.09,4876.0,142.018,142.2096,141.0982,141.8934,4876.0
2023-02-17 10:00:00,147.88,149.68,147.86,149.67,6502.0,141.6922,143.4169,141.673,143.4073,6502.0
2023-02-17 10:30:00,149.64,149.85,148.75,148.98,13891.0,143.3786,143.5798,142.5258,142.7462,13891.0
2023-02-17 11:00:00,149.03,149.5,149.03,149.26,3453.0,142.7941,143.2444,142.7941,143.0145,3453.0
2023-02-17 11:30:00,149.18,149.64,149.18,149.37,3642.0,142.9378,143.3786,142.9378,143.1199,3642.0
2023-02-17 12:00:00,149.42,149.72,149.41,149.66,1600.0,143.1678,143.4552,143.1582,143.3977,1600.0
2023-02-17 12:30:00,149.62,149.68,148.93,149.18,4624.0,143.3594,143.4169,142.6983,142.9378,4624.0
2023-02-17 13:00:00,149.2,149.55,149.11,149.12,6488.0,142.957,143.2923,142.8707,142.8803,6488.0
2023-02-17 13:30:00,149.08,149.19,148.82,148.83,4918.0,142.842,142.9474,142.5929,142.6025,4918.0
2023-02-17 14:00:00,149.05,149.07,148.63,148.87,6344.0,142.8133,142.8324,142.4108,142.6408,6344.0
2023-02-17 14:30:00,148.87,148.9,148.49,148.51,15052.0,142.6408,142.6695,142.2767,142.2958,15052.0
2023-02-17 15:00:00,148.53,148.84,148.35,148.84,14825.0,142.315,142.612,142.1425,142.612,14825.0
2023-02-17 15:30:00,148.86,149.1,148.51,149.09,59242.0,142.6312,142.8612,142.2958,142.8516,59242.0
2023-02-21 09:30:00,148.44,148.44,147.12,147.92,13479.0,142.2288,142.2288,140.964,141.7305,13479.0
2023-02-21 10:00:00,147.96,148.02,146.97,147.18,5409.0,141.7689,141.8264,140.8203,141.0215,5409.0
2023-02-21 10:30:00,147.2,147.24,146.4,146.44,3459.0,141.0407,141.079,140.2741,140.3125,3459.0
2023-02-21 11:00:00,146.7,146.9,146.61,146.71,5102.0,140.5616,140.7532,140.4754,140.5712,5102.0
2023-02-21 11:30:00,146.7,146.98,146.56,146.89,6382.0,140.5616,140.8299,140.4274,140.7436,6382.0
2023-02-21 12:00:00,146.96,147.4,146.96,147.21,7465.0,140.8107,141.2323,140.8107,141.0502,7465.0
2023-02-21 12:30:00,147.14,147.38,147.02,147.35,9790.0,140.9832,141.2131,140.8682,141.1844,9790.0
2023-02-21 13:00:00,147.4,147.52,146.7,146.7,4343.0,141.2323,141.3473,140.5616,140.5616,4343.0
2023-02-21 13:30:00,146.68,146.68,146.29,146.39,3283.0,140.5424,140.5424,140.1687,140.2646,3283.0
2023-02-21 14:00:00,146.59,146.6,146.2,146.59,2635.0,140.4562,140.4658,140.0825,140.4562,2635.0
2023-02-21 14:30:00,146.61,147.32,146.61,147.3,8731.0,140.4754,141.1556,140.4754,141.1365,8731.0
2023-02-21 15:00:00,147.35,147.54,146.93,147.54,10615.0,141.1844,141.3664,140.782,141.3664,10615.0
2023-02-21 15:30:00,147.64,147.74,146.91,146.98,36757.0,141.4623,141.5581,140.7628,140.8299,36757.0
2023-02-22 09:30:00,146.67,148.15,146.12,147.36,18492.0,140.5328,141.9509,140.0059,141.194,18492.0
2023-02-22 10:00:00,147.31,147.89,147.31,147.74,5272.0,141.1461,141.7018,141.1461,141.5581,5272.0
2023-02-22 10:30:00,147.72,147.85,147.5,147.72,3196.0,141.5389,141.6635,141.3281,141.5389,3196.0
2023-02-22 11:00:00,147.79,147.92,147.56,147.59,4915.0,141.606,141.7305,141.3856,141.4143,4915.0
2023-02-22 11:30:00,147.48,147.53,147.14,147.43,3076.0,141.3089,141.3569,140.9832,141.261,3076.0
2023-02-22 12:00:00,147.42,147.83,147.15,147.83,5829.0,141.2515,141.6443,140.9928,141.6443,5829.0
2023-02-22 12:30:00,147.79,148.0,147.79,147.82,1662.0,141.606,141.8072,141.606,141.6347,1662.0
2023-02-22 13:00:00,147.76,148.05,147.51,147.71,8001.0,141.5772,141.8551,141.3377,141.5293,8001.0
2023-02-22 13:30:00,147.81,148.05,147.62,147.94,4857.0,141.6251,141.8551,141.4431,141.7497,4857.0
2023-02-22 14:00:00,147.94,148.15,147.73,147.97,15814.0,141.7497,141.9509,141.5485,141.7784,15814.0
2023-02-22 14:30:00,147.63,147.63,146.98,147.26,24477.0,141.4527,141.4527,140.8299,141.0982,24477.0
2023-02-22 15:00:00,147.22,147.35,147.09,147.24,9980.0,141.0598,141.1844,140.9353,141.079,9980.0
2023-02-22 15:30:00,147.13,147.51,146.68,147.39,66947.0,140.9736,141.3377,140.5424,141.2227,66947.0
2023-02-23 09:30:00,148.25,149.74,147.35,148.68,9690.0,142.0467,143.4744,141.1844,142.4587,9690.0
2023-02-23 10:00:00,148.47,148.82,148.29,148.45,8923.0,142.2575,142.5929,142.0851,142.2384,8923.0
2023-02-23 10:30:00,148.4,148.45,147.09,147.09,9789.0,142.1905,142.2384,140.9353,140.9353,9789.0
2023-02-23 11:00:00,147.31,147.5,146.76,146.76,8622.0,141.1461,141.3281,140.6191,140.6191,8622.0
2023-02-23 11:30:00,146.83,147.2,146.26,146.41,20994.0,140.6861,141.0407,140.14,140.2837,20994.0
2023-02-23 12:00:00,146.33,146.35,145.78,145.93,6962.0,140.2071,140.2262,139.6801,139.8238,6962.0
2023-02-23 12:30:00,145.93,146.29,145.58,146.28,7133.0,139.8238,140.1687,139.4884,140.1592,7133.0
2023-02-23 13:00:00,146.38,146.53,145.8,146.06,11946.0,140.255,140.3987,139.6992,139.9484,11946.0
2023-02-23 13:30:00,146.02,146.02,145.52,145.67,8461.0,139.91,139.91,139.431,139.5747,8461.0
2023-02-23 14:00:00,145.75,146.04,145.55,145.95,10951.0,139.6513,139.9292,139.4597,139.843,10951.0
2023-02-23 14:30:00,146.03,146.18,145.88,145.88,19990.0,139.9196,140.0633,139.7759,139.7759,19990.0
2023-02-23 15:00:00,146.0,146.52,145.99,146.16,14620.0,139.8909,140.3891,139.8813,140.0442,14620.0
2023-02-23 15:30:00,146.28,146.28,145.68,145.68,52947.0,140.1592,140.1592,139.5843,139.5843,52947.0
2023-02-24 09:30:00,145.14,145.99,144.12,145.03,10969.0,139.0669,139.8813,138.0895,138.9615,10969.0
2023-02-24 10:00:00,144.85,145.52,144.85,145.4,6382.0,138.789,139.431,138.789,139.316,6382.0
2023-02-24 10:30:00,145.37,145.9,145.33,145.83,11699.0,139.2872,139.7951,139.2489,139.728,11699.0
2023-02-24 11:00:00,145.92,146.12,145.77,145.93,16666.0,139.8142,140.0059,139.6705,139.8238,16666.0
2023-02-24 11:30:00,145.95,146.88,145.95,146.43,21840.0,139.843,140.7341,139.843,140.3029,21840.0
2023-02-24 12:00:00,146.5,146.53,145.85,145.96,2000.0,140.37,140.3987,139.7472,139.8525,2000.0
2023-02-24 12:30:00,145.95,145.96,145.45,145.45,6732.0,139.843,139.8525,139.3639,139.3639,6732.0
2023-02-24 13:00:00,145.47,145.86,145.46,145.67,72791.0,139.3831,139.7567,139.3735,139.5747,72791.0
2023-02-24 13:30:00,145.56,145.9,145.44,145.75,85962.0,139.4693,139.7951,139.3543,139.6513,85962.0
2023-02-24 14:00:00,145.75,146.37,145.6,145.88,51007.0,139.6513,140.2454,139.5076,139.7759,51007.0
2023-02-24 14:30:00,145.9,146.4,145.75,146.4,65447.0,139.7951,140.2741,139.6513,140.2741,65447.0
2023-02-24 15:00:00,146.46,146.46,145.81,146.17,71641.0,140.3316,140.3316,139.7088,140.0538,71641.0
2023-02-24 15:30:00,146.22,146.24,145.45,146.16,71554.0,140.1017,140.1208,139.3639,140.0442,71554.0
2023-02-27 09:30:00,146.57,147.29,146.04,147.1,16619.0,140.437,141.1269,139.9292,140.9448,16619.0
2023-02-27 10:00:00,147.05,147.36,146.98,147.16,13877.0,140.8969,141.194,140.8299,141.0023,13877.0
2023-02-27 10:30:00,147.1,147.16,146.23,146.23,5144.0,140.9448,141.0023,140.1113,140.1113,5144.0
2023-02-27 11:00:00,146.44,146.62,145.66,145.77,4969.0,140.3125,140.4849,139.5651,139.6705,4969.0
2023-02-27 11:30:00,145.7,145.72,144.91,144.91,9780.0,139.6034,139.6226,138.8465,138.8465,9780.0
2023-02-27 12:00:00,144.94,145.11,144.5,144.58,8473.0,138.8752,139.0381,138.4536,138.5303,8473.0
2023-02-27 12:30:00,144.66,144.85,144.59,144.59,6566.0,138.6069,138.789,138.5399,138.5399,6566.0
2023-02-27 13:00:00,144.59,144.87,144.37,144.46,8522.0,138.5399,138.8082,138.3291,138.4153,8522.0
2023-02-27 13:30:00,144.44,144.61,144.23,144.48,10036.0,138.3962,138.559,138.1949,138.4345,10036.0
2023-02-27 14:00:00,144.52,144.96,144.42,144.47,17822.0,138.4728,138.8944,138.377,138.4249,17822.0
2023-02-27 14:30:00,144.51,144.64,143.88,143.95,25834.0,138.4632,138.5878,137.8596,137.9267,25834.0
2023-02-27 15:00:00,143.91,144.14,143.56,143.9,11622.0,137.8883,138.1087,137.553,137.8787,11622.0
2023-02-27 15:30:00,143.84,144.15,143.57,143.82,40413.0,137.8213,138.1183,137.5626,137.8021,40413.0
2023-02-28 09:30:00,144.54,145.18,144.4,144.84,8092.0,138.492,139.1052,138.3578,138.7794,8092.0
2023-02-28 10:00:00,144.78,145.8,144.78,145.11,18432.0,138.7219,139.6992,138.7219,139.0381,18432.0
2023-02-28 10:30:00,145.1,145.21,144.41,144.6,10722.0,139.0285,139.1339,138.3674,138.5495,10722.0
2023-02-28 11:00:00,144.6,145.1,144.57,145.06,7648.0,138.5495,139.0285,138.5207,138.9902,7648.0
2023-02-28 11:30:00,145.0,145.02,144.62,144.8,5108.0,138.9327,138.9519,138.5686,138.7411,5108.0
2023-02-28 12:00:00,144.86,145.04,144.85,144.98,8522.0,138.7986,138.971,138.789,138.9136,8522.0
2023-02-28 12:30:00,145.0,145.21,144.81,145.06,18539.0,138.9327,139.1339,138.7507,138.9902,18539.0
2023-02-28 13:00:00,145.07,145.07,144.77,145.02,5523.0,138.9998,138.9998,138.7123,138.9519,5523.0
2023-02-28 13:30:00,145.02,145.02,144.78,144.78,3706.0,138.9519,138.9519,138.7219,138.7219,3706.0
2023-02-28 14:00:00,144.82,144.82,144.12,144.19,7025.0,138.7603,138.7603,138.0895,138.1566,7025.0
2023-02-28 14:30:00,144.22,144.48,143.95,144.24,10567.0,138.1854,138.4345,137.9267,138.2045,10567.0
2023-02-28 15:00:00,144.22,144.28,143.93,144.09,16543.0,138.1854,138.2428,137.9075,138.0608,16543.0
2023-02-28 15:30:00,144.08,144.95,143.84,144.44,69957.0,138.0512,138.8848,137.8213,138.3962,69957.0
2023-03-01 09:30:00,144.31,145.99,144.0,145.4,10503.0,138.2716,139.8813,137.9746,139.316,10503.0
2023-03-01 10:00:00,145.61,145.76,145.14,145.43,45251.0,139.5172,139.6609,139.0669,139.3447,45251.0
2023-03-01 10:30:00,145.3,146.13,145.24,146.13,16707.0,139.2202,140.0154,139.1627,140.0154,16707.0
2023-03-01 11:00:00,146.23,146.24,145.14,145.52,12120.0,140.1113,140.1208,139.0669,139.431,12120.0
2023-03-01 11:30:00,145.49,145.75,145.22,145.69,51756.0,139.4022,139.6513,139.1435,139.5938,51756.0
2023-03-01 12:00:00,145.72,146.7,145.71,146.24,10148.0,139.6226,140.5616,139.613,140.1208,10148.0
2023-03-01 12:30:00,146.31,146.98,146.3,146.97,7696.0,140.1879,140.8299,140.1783,140.8203,7696.0
2023-03-01 13:00:00,147.0,147.03,146.2,146.33,10109.0,140.849,140.8778,140.0825,140.2071,10109.0
2023-03-01 13:30:00,146.22,146.29,145.65,146.24,14556.0,140.1017,140.1687,139.5555,140.1208,14556.0
2023-03-01 14:00:00,146.19,146.97,146.14,146.81,24235.0,140.0729,140.8203,140.025,140.667,24235.0
2023-03-01 14:30:00,146.83,147.07,146.82,147.0,21570.0,140.6861,140.9161,140.6766,140.849,21570.0
2023-03-01 15:00:00,146.92,147.13,146.65,146.66,12761.0,140.7724,140.9736,140.5137,140.5233,12761.0
2023-03-01 15:30:00,146.74,146.87,146.33,146.38,40214.0,140.5999,140.7245,140.2071,140.255,40214.0
2023-03-02 09:30:00,145.85,146.0,143.62,144.39,3991.0,139.7472,139.8909,137.6105,138.3482,3991.0
2023-03-02 10:00:00,144.18,144.97,143.51,143.75,7868.0,138.147,138.904,137.5051,137.735,7868.0
2023-03-02 10:30:00,143.68,144.29,143.58,144.28,21476.0,137.668,138.2524,137.5721,138.2428,21476.0
2023-03-02 11:00:00,144.3,144.3,143.61,143.78,18316.0,138.262,138.262,137.6009,137.7638,18316.0
2023-03-02 11:30:00,143.71,144.13,143.25,143.78,62908.0,137.6967,138.0991,137.2559,137.7638,62908.0
2023-03-02 12:00:00,143.84,144.33,143.63,144.24,3126.0,137.8213,138.2908,137.62,138.2045,3126.0
2023-03-02 12:30:00,144.33,144.34,143.79,143.99,7511.0,138.2908,138.3003,137.7733,137.965,7511.0
2023-03-02 13:00:00,143.91,143.95,143.61,143.81,18174.0,137.8883,137.9267,137.6009,137.7925,18174.0
2023-03-02 13:30:00,143.84,144.25,143.76,144.25,8690.0,137.8213,138.2141,137.7446,138.2141,8690.0
2023-03-02 14:00:00,144.26,144.33,143.7,144.26,12341.0,138.2237,138.2908,137.6871,138.2237,12341.0
2023-03-02 14:30:00,144.23,144.87,143.93,144.86,9775.0,138.1949,138.8082,137.9075,138.7986,9775.0
2023-03-02 15:00:00,144.85,145.14,144.37,144.95,13675.0,138.789,139.0669,138.3291,138.8848,13675.0
2023-03-02 15:30:00,144.93,146.23,144.93,146.22,96281.0,138.8656,140.1113,138.8656,140.1017,96281.0
2023-03-03 09:30:00,146.13,146.96,145.46,145.49,5420.0,140.0154,140.8107,139.3735,139.4022,5420.0
2023-03-03 10:00:00,145.25,145.5,144.65,145.35,21742.0,139.1723,139.4118,138.5974,139.2681,21742.0
2023-03-03 10:30:00,145.35,146.32,144.97,145.77,10691.0,139.2681,140.1975,138.904,139.6705,10691.0
2023-03-03 11:00:00,145.71,146.34,145.71,145.84,5993.0,139.613,140.2166,139.613,139.7376,5993.0
2023-03-03 11:30:00,145.84,146.3,145.74,146.26,5621.0,139.7376,140.1783,139.6418,140.14,5621.0
2023-03-03 12:00:00,146.41,146.64,146.31,146.61,4804.0,140.2837,140.5041,140.1879,140.4754,4804.0
2023-03-03 12:30:00,146.59,146.78,146.36,146.75,5309.0,140.4562,140.6382,140.2358,140.6095,5309.0
2023-03-03 13:00:00,146.86,147.13,146.75,146.89,11180.0,140.7149,140.9736,140.6095,140.7436,11180.0
2023-03-03 13:30:00,146.89,147.16,146.85,147.13,7064.0,140.7436,141.0023,140.7053,140.9736,7064.0
2023-03-03 14:00:00,147.07,147.23,146.95,147.16,12405.0,140.9161,141.0694,140.8011,141.0023,12405.0
2023-03-03 14:30:00,147.19,147.3,146.89,147.17,10119.0,141.0311,141.1365,140.7436,141.0119,10119.0
2023-03-03 15:00:00,147.23,147.4,147.13,147.33,15470.0,141.0694,141.2323,140.9736,141.1652,15470.0
2023-03-03 15:30:00,147.3,147.3,146.53,146.58,48861.0,141.1365,141.1365,140.3987,140.4466,48861.0
2023-03-06 09:30:00,146.35,147.34,145.6,145.68,7331.0,140.2262,141.1748,139.5076,139.5843,7331.0
2023-03-06 10:00:00,145.94,146.05,145.05,145.05,7831.0,139.8334,139.9388,138.9806,138.9806,7831.0
2023-03-06 10:30:00,145.14,145.39,144.29,144.31,6787.0,139.0669,139.3064,138.2524,138.2716,6787.0
2023-03-06 11:00:00,144.4,144.45,143.87,144.01,5975.0,138.3578,138.4057,137.85,137.9841,5975.0
2023-03-06 11:30:00,143.94,143.97,143.37,143.74,8755.0,137.9171,137.9458,137.3709,137.7254,8755.0
2023-03-06 12:00:00,143.67,143.77,143.16,143.31,9688.0,137.6584,137.7542,137.1697,137.3134,9688.0
2023-03-06 12:30:00,143.25,143.25,142.37,142.83,19809.0,137.2559,137.2559,136.4128,136.8535,19809.0
2023-03-06 13:00:00,142.81,143.37,142.3,143.01,27238.0,136.8344,137.3709,136.3457,137.026,27238.0
2023-03-06 13:30:00,143.08,143.85,143.08,143.23,35994.0,137.0931,137.8308,137.0931,137.2368,35994.0
2023-03-06 14:00:00,143.3,143.74,143.11,143.18,16954.0,137.3039,137.7254,137.1218,137.1889,16954.0
2023-03-06 14:30:00,143.27,143.67,143.25,143.3,12572.0,137.2751,137.6584,137.2559,137.3039,12572.0
2023-03-06 15:00:00,143.31,143.44,142.66,142.77,19599.0,137.3134,137.438,136.6906,136.796,19599.0
2023-03-06 15:30:00,142.75,143.38,142.39,143.32,51588.0,136.7769,137.3805,136.4319,137.323,51588.0
2023-03-07 09:30:00,143.67,144.33,143.34,144.33,7668.0,137.6584,138.2908,137.3422,138.2908,7668.0
2023-03-07 10:00:00,144.33,146.21,143.65,146.0,21916.0,138.2908,140.0921,137.6392,139.8909,21916.0
2023-03-07 10:30:00,146.11,146.39,144.78,144.78,28932.0,139.9963,140.2646,138.7219,138.7219,28932.0
2023-03-07 11:00:00,144.77,144.86,143.9,144.4,30619.0,138.7123,138.7986,137.8787,138.3578,30619.0
2023-03-07 11:30:00,144.36,144.53,143.31,143.34,2230.0,138.3195,138.4824,137.3134,137.3422,2230.0
2023-03-07 12:00:00,143.44,144.14,143.33,143.99,7067.0,137.438,138.1087,137.3326,137.965,7067.0
2023-03-07 12:30:00,143.99,144.06,143.69,143.69,2508.0,137.965,138.0321,137.6775,137.6775,2508.0
2023-03-07 13:00:00,143.65,143.65,143.23,143.56,5827.0,137.6392,137.6392,137.2368,137.553,5827.0
2023-03-07 13:30:00,143.48,143.6,143.24,143.24,5312.0,137.4763,137.5913,137.2464,137.2464,5312.0
2023-03-07 14:00:00,143.38,143.79,143.37,143.53,6853.0,137.3805,137.7733,137.3709,137.5242,6853.0
2023-03-07 14:30:00,143.53,143.58,143.18,143.19,11533.0,137.5242,137.5721,137.1889,137.1985,11533.0
2023-03-07 15:00:00,143.19,143.61,143.19,143.38,14032.0,137.1985,137.6009,137.1985,137.3805,14032.0
2023-03-07 15:30:00,143.47,143.73,143.08,143.34,74006.0,137.4667,137.7159,137.0931,137.3422,74006.0
2023-03-08 09:30:00,143.44,143.88,142.67,143.04,5467.0,137.438,137.8596,136.7002,137.0547,5467.0
2023-03-08 10:00:00,143.07,143.17,142.04,142.18,3476.0,137.0835,137.1793,136.0966,136.2307,3476.0
2023-03-08 10:30:00,142.35,142.35,140.97,141.22,7642.0,136.3936,136.3936,135.0713,135.3109,7642.0
2023-03-08 11:00:00,141.22,141.22,140.89,140.96,6971.0,135.3109,135.3109,134.9947,135.0618,6971.0
2023-03-08 11:30:00,141.01,141.01,140.28,140.79,6029.0,135.1097,135.1097,134.4102,134.8989,6029.0
2023-03-08 12:00:00,140.7,140.8,140.16,140.5,13885.0,134.8126,134.9085,134.2952,134.621,13885.0
2023-03-08 12:30:00,140.5,140.96,140.5,140.88,5359.0,134.621,135.0618,134.621,134.9851,5359.0
2023-03-08 13:00:00,140.92,141.37,140.86,141.25,27115.0,135.0234,135.4546,134.9659,135.3396,27115.0
2023-03-08 13:30:00,141.24,141.39,140.73,140.94,19680.0,135.33,135.4738,134.8414,135.0426,19680.0
2023-03-08 14:00:00,141.06,141.11,140.63,140.9,18626.0,135.1576,135.2055,134.7456,135.0043,18626.0
2023-03-08 14:30:00,140.9,141.5,140.83,141.5,21957.0,135.0043,135.5792,134.9372,135.5792,21957.0
2023-03-08 15:00:00,141.5,142.0,141.41,141.85,31692.0,135.5792,136.0582,135.4929,135.9145,31692.0
2023-03-08 15:30:00,141.85,142.72,141.77,141.81,68125.0,135.9145,136.7481,135.8379,135.8762,68125.0
2023-03-09 09:30:00,141.76,142.0,140.7,141.29,18303.0,135.8283,136.0582,134.8126,135.378,18303.0
2023-03-09 10:00:00,141.19,141.74,141.04,141.62,15147.0,135.2821,135.8091,135.1384,135.6941,15147.0
2023-03-09 10:30:00,141.7,142.23,141.67,141.9,18997.0,135.7708,136.2786,135.7421,135.9624,18997.0
2023-03-09 11:00:00,141.89,141.89,140.4,140.41,17189.0,135.9529,135.9529,134.5252,134.5348,17189.0
2023-03-09 11:30:00,140.41,140.41,140.02,140.14,17274.0,134.5348,134.5348,134.1611,134.2761,17274.0
2023-03-09 12:00:00,140.13,140.26,139.84,139.88,19718.0,134.2665,134.3911,133.9886,134.027,19718.0
2023-03-09 12:30:00,139.9,140.02,139.38,139.39,12949.0,134.0461,134.1611,133.5479,133.5575,12949.0
2023-03-09 13:00:00,139.34,139.88,139.27,139.61,26018.0,133.5096,134.027,133.4425,133.7683,26018.0
2023-03-09 13:30:00,139.61,139.73,139.32,139.69,8838.0,133.7683,133.8832,133.4904,133.8449,8838.0
2023-03-09 14:00:00,139.79,139.8,139.2,139.25,17157.0,133.9407,133.9503,133.3754,133.4233,17157.0
2023-03-09 14:30:00,139.24,139.24,138.74,138.85,13953.0,133.4137,133.4137,132.9347,133.0401,13953.0
2023-03-09 15:00:00,138.9,138.91,137.71,137.93,37683.0,133.088,133.0975,131.9478,132.1586,37683.0
2023-03-09 15:30:00,137.93,139.25,137.87,138.33,68933.0,132.1586,133.4233,132.1011,132.5418,68933.0
2023-03-10 09:30:00,136.87,136.87,135.31,136.35,24075.0,131.1429,131.1429,129.6482,130.6447,24075.0
2023-03-10 10:00:00,136.34,136.34,134.78,135.52,14931.0,130.6351,130.6351,129.1404,129.8494,14931.0
2023-03-10 10:30:00,135.42,135.65,134.46,135.56,5578.0,129.7536,129.974,128.8337,129.8877,5578.0
2023-03-10 11:00:00,135.54,136.76,135.54,136.73,12104.0,129.8686,131.0375,129.8686,131.0088,12104.0
2023-03-10 11:30:00,136.86,137.05,135.86,136.02,20806.0,131.1333,131.3154,130.1752,130.3285,20806.0
2023-03-10 12:00:00,136.14,136.15,135.04,135.58,19569.0,130.4435,130.453,129.3895,129.9069,19569.0
2023-03-10 12:30:00,135.58,136.1,135.16,135.16,8980.0,129.9069,130.4051,129.5045,129.5045,8980.0
2023-03-10 13:00:00,135.15,135.35,134.43,134.44,24224.0,129.4949,129.6865,128.805,128.8146,24224.0
2023-03-10 13:30:00,134.35,134.48,133.63,133.63,6560.0,128.7283,128.8529,128.0385,128.0385,6560.0
2023-03-10 14:00:00,133.88,134.96,133.8,134.42,10275.0,128.278,129.3128,128.2014,128.7954,10275.0
2023-03-10 14:30:00,134.59,135.16,134.49,134.52,17001.0,128.9583,129.5045,128.8625,128.8912,17001.0
2023-03-10 15:00:00,134.74,134.74,133.78,134.34,17781.0,129.102,129.102,128.1822,128.7188,17781.0
2023-03-10 15:30:00,134.32,134.33,133.32,133.73,69392.0,128.6996,128.7092,127.7414,128.1343,69392.0
2023-03-13 09:30:00,130.56,130.56,127.8,127.92,19436.0,125.0969,125.0969,122.4524,122.5674,19436.0
2023-03-13 10:00:00,127.62,128.51,126.59,126.6,73887.0,122.28,123.1327,121.2931,121.3026,73887.0
2023-03-13 10:30:00,126.77,128.97,126.53,127.56,11013.0,121.4655,123.5735,121.2356,122.2225,11013.0
2023-03-13 11:00:00,127.67,129.05,127.66,128.96,12166.0,122.3279,123.6501,122.3183,123.5639,12166.0
2023-03-13 11:30:00,129.03,129.03,127.71,128.23,11855.0,123.631,123.631,122.3662,122.8644,11855.0
2023-03-13 12:00:00,128.5,128.97,127.21,127.84,32415.0,123.1231,123.5735,121.8871,122.4907,32415.0
2023-03-13 12:30:00,127.69,127.76,126.35,127.31,30523.0,122.347,122.4141,121.0631,121.9829,30523.0
2023-03-13 13:00:00,127.28,127.8,126.81,126.96,13434.0,121.9542,122.4524,121.5038,121.6476,13434.0
2023-03-13 13:30:00,126.88,127.73,126.28,127.52,13653.0,121.5709,122.3854,120.996,122.1841,13653.0
2023-03-13 14:00:00,127.7,128.18,127.2,127.85,17270.0,122.3566,122.8165,121.8775,122.5003,17270.0
2023-03-13 14:30:00,127.85,128.02,127.39,127.58,8931.0,122.5003,122.6632,122.0596,122.2416,8931.0
2023-03-13 15:00:00,127.46,127.74,126.33,126.46,12835.0,122.1267,122.3949,121.0439,121.1685,12835.0
2023-03-13 15:30:00,126.49,126.65,125.35,125.57,62221.0,121.1972,121.3505,120.1049,120.3157,62221.0
2023-03-14 09:30:00,128.73,130.0,128.04,129.18,27070.0,123.3435,124.5604,122.6824,123.7747,27070.0
2023-03-14 10:00:00,129.29,130.27,129.09,129.49,30343.0,123.8801,124.8191,123.6884,124.0717,30343.0
2023-03-14 10:30:00,129.41,129.74,128.94,129.31,30931.0,123.9951,124.3112,123.5447,123.8992,30931.0
2023-03-14 11:00:00,129.31,130.07,129.28,129.86,8209.0,123.8992,124.6274,123.8705,124.4262,8209.0
2023-03-14 11:30:00,129.91,130.39,129.46,130.27,18741.0,124.4741,124.934,124.043,124.8191,18741.0
2023-03-14 12:00:00,130.42,130.49,129.5,129.81,8841.0,124.9628,125.0299,124.0813,124.3783,8841.0
2023-03-14 12:30:00,129.78,130.36,129.77,130.04,9187.0,124.3496,124.9053,124.34,124.5987,9187.0
2023-03-14 13:00:00,129.81,129.87,128.45,128.69,4958.0,124.3783,124.4358,123.0752,123.3052,4958.0
2023-03-14 13:30:00,128.66,128.98,128.16,128.59,6713.0,123.2764,123.583,122.7974,123.2094,6713.0
2023-03-14 14:00:00,128.68,129.09,128.22,129.09,8615.0,123.2956,123.6884,122.8548,123.6884,8615.0
2023-03-14 14:30:00,128.96,129.31,128.73,128.73,10929.0,123.5639,123.8992,123.3435,123.3435,10929.0
2023-03-14 15:00:00,128.85,129.83,128.55,129.41,36878.0,123.4585,124.3975,123.171,123.9951,36878.0
2023-03-14 15:30:00,129.34,130.33,129.28,130.2,91585.0,123.928,124.8766,123.8705,124.752,91585.0
2023-03-15 09:30:00,126.65,127.59,124.51,127.58,84399.0,121.3505,122.2512,119.3001,122.2416,84399.0
2023-03-15 10:00:00,127.63,127.79,126.1,126.17,22889.0,122.2895,122.4428,120.8236,120.8906,22889.0
2023-03-15 10:30:00,126.11,126.83,125.84,126.71,32030.0,120.8331,121.523,120.5744,121.408,32030.0
2023-03-15 11:00:00,126.75,127.19,126.64,126.73,17783.0,121.4464,121.8679,121.341,121.4272,17783.0
2023-03-15 11:30:00,126.73,126.73,124.06,124.14,28400.0,121.4272,121.4272,118.8689,118.9456,28400.0
2023-03-15 12:00:00,124.23,124.65,123.23,123.41,11023.0,119.0318,119.4342,118.0736,118.2461,11023.0
2023-03-15 12:30:00,123.44,123.73,122.93,123.24,10386.0,118.2749,118.5527,117.7862,118.0832,10386.0
2023-03-15 13:00:00,123.1,123.84,123.02,123.72,12087.0,117.9491,118.6581,117.8724,118.5431,12087.0
2023-03-15 13:30:00,123.7,123.7,123.1,123.12,15246.0,118.524,118.524,117.9491,117.9683,15246.0
2023-03-15 14:00:00,123.09,124.1,122.31,123.87,13156.0,117.9395,118.9072,117.1921,118.6869,13156.0
2023-03-15 14:30:00,123.91,124.5,123.84,124.19,18490.0,118.7252,119.2905,118.6581,118.9935,18490.0
2023-03-15 15:00:00,124.25,124.33,123.5,124.08,18634.0,119.051,119.1276,118.3323,118.8881,18634.0
2023-03-15 15:30:00,123.97,124.88,123.78,124.88,72747.0,118.7827,119.6546,118.6006,119.6546,72747.0
2023-03-16 09:30:00,123.77,125.06,123.56,124.58,22033.0,118.5911,119.8271,118.3898,119.3672,22033.0
2023-03-16 10:00:00,124.34,124.42,123.64,124.27,18556.0,119.1372,119.2139,118.4665,119.0701,18556.0
2023-03-16 10:30:00,124.26,126.61,124.26,126.34,6693.0,119.0605,121.3122,119.0605,121.0535,6693.0
2023-03-16 11:00:00,126.36,127.67,126.31,127.45,18293.0,121.0727,122.3279,121.0248,122.1171,18293.0
2023-03-16 11:30:00,127.57,128.02,127.06,127.51,7315.0,122.232,122.6632,121.7434,122.1746,7315.0
2023-03-16 12:00:00,127.51,127.68,127.05,127.47,19316.0,122.1746,122.3374,121.7338,122.1362,19316.0
2023-03-16 12:30:00,127.47,128.6,127.16,128.6,6946.0,122.1362,123.2189,121.8392,123.2189,6946.0
2023-03-16 13:00:00,128.68,129.69,128.67,129.28,13413.0,123.2956,124.2633,123.286,123.8705,13413.0
2023-03-16 13:30:00,129.18,129.64,128.69,128.99,13341.0,123.7747,124.2154,123.3052,123.5926,13341.0
2023-03-16 14:00:00,128.93,129.0,128.36,128.46,6991.0,123.5351,123.6022,122.989,123.0848,6991.0
2023-03-16 14:30:00,128.5,128.53,128.15,128.41,6955.0,123.1231,123.1519,122.7878,123.0369,6955.0
2023-03-16 15:00:00,128.39,128.61,128.19,128.56,12246.0,123.0177,123.2285,122.8261,123.1806,12246.0
2023-03-16 15:30:00,128.58,129.19,128.41,128.72,40848.0,123.1998,123.7843,123.0369,123.3339,40848.0
2023-03-17 09:30:00,127.5,127.5,124.88,124.9,52643.0,122.165,122.165,119.6546,119.6738,52643.0
2023-03-17 10:00:00,124.84,124.9,123.62,124.07,5166.0,119.6163,119.6738,118.4473,118.8785,5166.0
2023-03-17 10:30:00,124.0,124.34,123.34,123.34,18118.0,118.8114,119.1372,118.179,118.179,18118.0
2023-03-17 11:00:00,123.25,123.35,122.75,122.81,13867.0,118.0928,118.1886,117.6137,117.6712,13867.0
2023-03-17 11:30:00,122.69,123.22,122.54,122.98,14198.0,117.5562,118.0641,117.4125,117.8341,14198.0
2023-03-17 12:00:00,123.18,123.84,123.11,123.3,22431.0,118.0257,118.6581,117.9587,118.1407,22431.0
2023-03-17 12:30:00,123.32,123.56,122.2,122.2,16086.0,118.1599,118.3898,117.0867,117.0867,16086.0
2023-03-17 13:00:00,122.14,122.76,122.03,122.26,16480.0,117.0293,117.6233,116.9239,117.1442,16480.0
2023-03-17 13:30:00,122.22,122.34,121.66,121.82,12434.0,117.1059,117.2209,116.5693,116.7226,12434.0
2023-03-17 14:00:00,121.87,121.87,121.2,121.25,13847.0,116.7706,116.7706,116.1286,116.1765,13847.0
2023-03-17 14:30:00,121.18,121.53,121.15,121.41,25844.0,116.1094,116.4448,116.0807,116.3298,25844.0
2023-03-17 15:00:00,121.44,121.44,121.05,121.2,31614.0,116.3585,116.3585,115.9849,116.1286,31614.0
2023-03-17 15:30:00,121.13,121.98,120.99,121.97,67395.0,116.0615,116.876,115.9274,116.8664,67395.0
2023-03-20 09:30:00,123.56,125.97,122.65,125.62,11273.0,118.3898,120.699,117.5179,120.3636,11273.0
2023-03-20 10:00:00,125.73,127.39,125.63,127.26,16150.0,120.469,122.0596,120.3732,121.935,16150.0
2023-03-20 10:30:00,127.18,127.96,126.91,127.94,15955.0,121.8584,122.6057,121.5997,122.5866,15955.0
2023-03-20 11:00:00,127.94,128.2,127.64,128.2,19578.0,122.5866,122.8357,122.2991,122.8357,19578.0
2023-03-20 11:30:00,128.2,128.72,128.17,128.43,30316.0,122.8357,123.3339,122.8069,123.0561,30316.0
2023-03-20 12:00:00,128.43,128.68,127.66,128.28,46787.0,123.0561,123.2956,122.3183,122.9123,46787.0
2023-03-20 12:30:00,128.43,129.06,128.04,128.88,23554.0,123.0561,123.6597,122.6824,123.4872,23554.0
2023-03-20 13:00:00,128.89,129.3,128.83,128.88,17970.0,123.4968,123.8897,123.4393,123.4872,17970.0
2023-03-20 13:30:00,128.88,129.02,128.47,128.79,18024.0,123.4872,123.6214,123.0944,123.401,18024.0
2023-03-20 14:00:00,128.83,129.45,128.8,129.12,17813.0,123.4393,124.0334,123.4106,123.7172,17813.0
2023-03-20 14:30:00,129.15,129.17,128.2,128.28,25132.0,123.7459,123.7651,122.8357,122.9123,25132.0
2023-03-20 15:00:00,128.28,128.81,128.28,128.66,48539.0,122.9123,123.4202,122.9123,123.2764,48539.0
2023-03-20 15:30:00,128.68,128.71,127.28,127.35,81708.0,123.2956,123.3243,121.9542,122.0213,81708.0
2023-03-21 09:30:00,131.06,131.45,130.4,130.71,7857.0,125.576,125.9497,124.9436,125.2407,7857.0
2023-03-21 10:00:00,130.81,130.98,129.99,130.8,9032.0,125.3365,125.4994,124.5508,125.3269,9032.0
2023-03-21 10:30:00,130.87,131.2,130.71,130.96,8499.0,125.394,125.7102,125.2407,125.4802,8499.0
2023-03-21 11:00:00,131.06,131.17,130.87,130.87,10316.0,125.576,125.6814,125.394,125.394,10316.0
2023-03-21 11:30:00,130.96,131.44,130.96,131.25,15507.0,125.4802,125.9401,125.4802,125.7581,15507.0
2023-03-21 12:00:00,131.03,131.24,130.83,131.17,9976.0,125.5473,125.7485,125.3556,125.6814,9976.0
2023-03-21 12:30:00,131.25,131.26,130.96,131.05,12312.0,125.7581,125.7676,125.4802,125.5664,12312.0
2023-03-21 13:00:00,130.97,131.58,130.96,131.47,8431.0,125.4898,126.0743,125.4802,125.9689,8431.0
2023-03-21 13:30:00,131.53,131.55,130.95,130.96,41138.0,126.0263,126.0455,125.4706,125.4802,41138.0
2023-03-21 14:00:00,130.93,131.15,130.72,130.72,12307.0,125.4515,125.6622,125.2502,125.2502,12307.0
2023-03-21 14:30:00,130.69,131.17,130.56,130.88,9518.0,125.2215,125.6814,125.0969,125.4035,9518.0
2023-03-21 15:00:00,130.86,131.08,130.58,130.71,29629.0,125.3844,125.5952,125.1161,125.2407,29629.0
2023-03-21 15:30:00,130.71,131.28,130.52,130.52,91138.0,125.2407,125.7868,125.0586,125.0586,91138.0
2023-03-22 09:30:00,130.16,130.74,129.95,130.74,12989.0,124.7137,125.2694,124.5125,125.2694,12989.0
2023-03-22 10:00:00,130.84,130.99,130.28,130.31,8774.0,125.3652,125.5089,124.8287,124.8574,8774.0
2023-03-22 10:30:00,130.25,130.64,130.24,130.24,10260.0,124.7999,125.1736,124.7903,124.7903,10260.0
2023-03-22 11:00:00,130.28,130.32,129.49,129.53,70970.0,124.8287,124.867,124.0717,124.11,70970.0
2023-03-22 11:30:00,129.5,129.75,129.19,129.2,10229.0,124.0813,124.3208,123.7843,123.7938,10229.0
2023-03-22 12:00:00,129.2,129.47,128.96,129.28,9517.0,123.7938,124.0525,123.5639,123.8705,9517.0
2023-03-22 12:30:00,129.28,129.36,129.01,129.07,7754.0,123.8705,123.9471,123.6118,123.6693,7754.0
2023-03-22 13:00:00,129.02,129.39,128.75,129.24,9591.0,123.6214,123.9759,123.3627,123.8322,9591.0
2023-03-22 13:30:00,129.32,129.48,129.1,129.38,7504.0,123.9088,124.0621,123.698,123.9663,7504.0
2023-03-22 14:00:00,129.84,130.18,129.38,129.43,16018.0,124.4071,124.7328,123.9663,124.0142,16018.0
2023-03-22 14:30:00,129.39,129.83,128.59,129.01,21927.0,123.9759,124.3975,123.2094,123.6118,21927.0
2023-03-22 15:00:00,128.96,129.08,128.11,129.06,28264.0,123.5639,123.6789,122.7495,123.6597,28264.0
2023-03-22 15:30:00,129.08,129.09,127.06,127.08,59346.0,123.6789,123.6884,121.7434,121.7626,59346.0
2023-03-23 09:30:00,127.08,127.65,126.45,127.28,18980.0,121.7626,122.3087,121.1589,121.9542,18980.0
2023-03-23 10:00:00,127.24,128.19,127.24,128.03,7474.0,121.9159,122.8261,121.9159,122.6728,7474.0
2023-03-23 10:30:00,128.06,128.29,127.55,128.29,10437.0,122.7015,122.9219,122.2129,122.9219,10437.0
2023-03-23 11:00:00,128.34,128.6,128.3,128.36,2676.0,122.9698,123.2189,122.9315,122.989,2676.0
2023-03-23 11:30:00,128.42,128.51,127.98,127.99,5180.0,123.0465,123.1327,122.6249,122.6345,5180.0
2023-03-23 12:00:00,127.87,127.97,127.29,127.29,5549.0,122.5195,122.6153,121.9638,121.9638,5549.0
2023-03-23 12:30:00,127.36,127.4,126.99,127.31,10258.0,122.0308,122.0692,121.6763,121.9829,10258.0
2023-03-23 13:00:00,127.18,127.29,126.53,126.61,7243.0,121.8584,121.9638,121.2356,121.3122,7243.0
2023-03-23 13:30:00,126.75,126.8,126.63,126.79,4046.0,121.4464,121.4943,121.3314,121.4847,4046.0
2023-03-23 14:00:00,126.84,126.9,125.95,125.95,7628.0,121.5326,121.5901,120.6798,120.6798,7628.0
2023-03-23 14:30:00,126.04,126.22,125.51,126.07,18603.0,120.7661,120.9385,120.2582,120.7948,18603.0
2023-03-23 15:00:00,126.15,127.07,125.36,125.59,30629.0,120.8715,121.753,120.1145,120.3349,30629.0
2023-03-23 15:30:00,125.54,126.63,125.46,125.77,109920.0,120.287,121.3314,120.2103,120.5074,109920.0
2023-03-24 09:30:00,123.9,124.93,123.08,123.52,15621.0,118.7156,119.7025,117.9299,118.3515,15621.0
2023-03-24 10:00:00,123.82,125.04,123.81,124.98,18913.0,118.639,119.8079,118.6294,119.7504,18913.0
2023-03-24 10:30:00,125.25,125.35,124.35,124.5,12420.0,120.0091,120.1049,119.1468,119.2905,12420.0
2023-03-24 11:00:00,124.42,125.16,124.31,125.11,9826.0,119.2139,119.9229,119.1085,119.875,9826.0
2023-03-24 11:30:00,124.93,126.49,124.9,126.39,6328.0,119.7025,121.1972,119.6738,121.1014,6328.0
2023-03-24 12:00:00,126.45,126.65,126.16,126.34,6551.0,121.1589,121.3505,120.881,121.0535,6551.0
2023-03-24 12:30:00,126.3,126.66,126.17,126.66,2904.0,121.0152,121.3601,120.8906,121.3601,2904.0
2023-03-24 13:00:00,126.68,126.76,126.36,126.67,3781.0,121.3793,121.4559,121.0727,121.3697,3781.0
2023-03-24 13:30:00,126.67,126.72,126.52,126.52,4307.0,121.3697,121.4176,121.226,121.226,4307.0
2023-03-24 14:00:00,126.75,127.01,126.69,126.78,2360.0,121.4464,121.6955,121.3889,121.4751,2360.0
2023-03-24 14:30:00,126.82,127.03,126.76,126.76,9109.0,121.5134,121.7146,121.4559,121.4559,9109.0
2023-03-24 15:00:00,126.76,127.25,126.76,127.16,11095.0,121.4559,121.9254,121.4559,121.8392,11095.0
2023-03-24 15:30:00,127.17,127.56,127.08,127.55,34216.0,121.8488,122.2225,121.7626,122.2129,34216.0
2023-03-27 09:30:00,129.58,130.21,128.52,128.79,4174.0,124.1579,124.7616,123.1423,123.401,4174.0
2023-03-27 10:00:00,128.66,129.01,128.38,129.0,3659.0,123.2764,123.6118,123.0082,123.6022,3659.0
2023-03-27 10:30:00,128.82,128.82,128.21,128.27,6011.0,123.4297,123.4297,122.8453,122.9028,6011.0
2023-03-27 11:00:00,128.39,129.16,128.38,129.06,43541.0,123.0177,123.7555,123.0082,123.6597,43541.0
2023-03-27 11:30:00,129.16,129.92,129.13,129.92,6803.0,123.7555,124.4837,123.7268,124.4837,6803.0
2023-03-27 12:00:00,129.9,130.3,129.78,130.3,1738.0,124.4646,124.8478,124.3496,124.8478,1738.0
2023-03-27 12:30:00,130.09,130.31,130.06,130.27,2686.0,124.6466,124.8574,124.6179,124.8191,2686.0
2023-03-27 13:00:00,130.43,130.65,130.28,130.46,5965.0,124.9724,125.1832,124.8287,125.0011,5965.0
2023-03-27 13:30:00,130.57,130.6,130.28,130.42,11949.0,125.1065,125.1353,124.8287,124.9628,11949.0
2023-03-27 14:00:00,130.42,130.58,130.33,130.55,15456.0,124.9628,125.1161,124.8766,125.0874,15456.0
2023-03-27 14:30:00,130.58,131.2,130.58,131.14,19045.0,125.1161,125.7102,125.1161,125.6527,19045.0
2023-03-27 15:00:00,131.09,131.23,130.91,131.15,23901.0,125.6048,125.7389,125.4323,125.6622,23901.0
2023-03-27 15:30:00,131.15,131.2,130.0,130.28,56872.0,125.6622,125.7102,124.5604,124.8287,56872.0
2023-03-28 09:30:00,129.35,130.84,128.47,130.77,7636.0,123.9376,125.3652,123.0944,125.2981,7636.0
2023-03-28 10:00:00,130.73,132.12,130.56,131.7,29508.0,125.2598,126.5917,125.0969,126.1892,29508.0
2023-03-28 10:30:00,131.84,132.1,131.0,131.55,34668.0,126.3234,126.5725,125.5185,126.0455,34668.0
2023-03-28 11:00:00,131.58,132.07,131.47,131.47,23756.0,126.0743,126.5438,125.9689,125.9689,23756.0
2023-03-28 11:30:00,131.56,131.73,131.25,131.54,6430.0,126.0551,126.218,125.7581,126.0359,6430.0
2023-03-28 12:00:00,131.69,132.08,131.67,131.72,5454.0,126.1797,126.5533,126.1605,126.2084,5454.0
2023-03-28 12:30:00,131.69,131.83,131.55,131.75,10524.0,126.1797,126.3138,126.0455,126.2371,10524.0
2023-03-28 13:00:00,131.84,131.9,130.89,131.08,20811.0,126.3234,126.3809,125.4131,125.5952,20811.0
2023-03-28 13:30:00,130.96,131.01,130.67,130.75,13424.0,125.4802,125.5281,125.2023,125.279,13424.0
2023-03-28 14:00:00,130.72,131.07,130.47,130.92,14215.0,125.2502,125.5856,125.0107,125.4419,14215.0
2023-03-28 14:30:00,131.04,131.33,130.76,131.18,17097.0,125.5569,125.8347,125.2886,125.691,17097.0
2023-03-28 15:00:00,131.22,131.49,131.19,131.29,12426.0,125.7293,125.988,125.7006,125.7964,12426.0
2023-03-28 15:30:00,131.21,131.58,131.05,131.55,34514.0,125.7197,126.0743,125.5664,126.0455,34514.0
2023-03-29 09:30:00,133.22,133.37,132.23,132.63,17044.0,127.6456,127.7894,126.6971,127.0803,17044.0
2023-03-29 10:00:00,132.76,132.76,132.26,132.66,3581.0,127.2049,127.2049,126.7258,127.1091,3581.0
2023-03-29 10:30:00,132.77,132.93,132.49,132.66,6689.0,127.2145,127.3678,126.9462,127.1091,6689.0
2023-03-29 11:00:00,132.71,132.88,132.49,132.6,4520.0,127.157,127.3199,126.9462,127.0516,4520.0
2023-03-29 11:30:00,132.57,132.76,132.26,132.58,12582.0,127.0228,127.2049,126.7258,127.0324,12582.0
2023-03-29 12:00:00,132.63,133.05,132.56,132.97,3619.0,127.0803,127.4827,127.0132,127.4061,3619.0
2023-03-29 12:30:00,133.04,133.09,132.85,133.05,4602.0,127.4732,127.5211,127.2911,127.4827,4602.0
2023-03-29 13:00:00,133.05,133.18,132.9,133.16,8556.0,127.4827,127.6073,127.339,127.5881,8556.0
2023-03-29 13:30:00,133.06,133.6,132.88,133.49,8946.0,127.4923,128.0097,127.3199,127.9043,8946.0
2023-03-29 14:00:00,133.47,133.5,133.08,133.49,10176.0,127.8852,127.9139,127.5115,127.9043,10176.0
2023-03-29 14:30:00,133.41,133.62,133.21,133.57,8643.0,127.8277,128.0289,127.6361,127.981,8643.0
2023-03-29 15:00:00,133.51,134.09,133.38,133.94,31008.0,127.9235,128.4792,127.7989,128.3355,31008.0
2023-03-29 15:30:00,133.89,134.34,133.47,133.5,77056.0,128.2876,128.7188,127.8852,127.9139,77056.0
2023-03-30 09:30:00,133.89,134.74,133.76,134.31,10369.0,128.2876,129.102,128.163,128.69,10369.0
2023-03-30 10:00:00,134.15,134.15,132.88,133.48,9360.0,128.5367,128.5367,127.3199,127.8948,9360.0
2023-03-30 10:30:00,133.39,133.63,132.98,132.98,8248.0,127.8085,128.0385,127.4157,127.4157,8248.0
2023-03-30 11:00:00,132.94,133.31,132.68,133.21,7004.0,127.3773,127.7319,127.1282,127.6361,7004.0
2023-03-30 11:30:00,133.22,133.25,132.54,132.74,7052.0,127.6456,127.6744,126.9941,127.1857,7052.0
2023-03-30 12:00:00,132.69,132.7,132.3,132.44,17576.0,127.1378,127.1474,126.7641,126.8983,17576.0
2023-03-30 12:30:00,132.43,132.46,131.82,132.46,5594.0,126.8887,126.9174,126.3042,126.9174,5594.0
2023-03-30 13:00:00,132.41,132.63,132.26,132.29,4048.0,126.8695,127.0803,126.7258,126.7545,4048.0
2023-03-30 13:30:00,132.19,132.3,131.96,132.22,5957.0,126.6587,126.7641,126.4384,126.6875,5957.0
2023-03-30 14:00:00,132.18,132.47,132.18,132.39,4945.0,126.6491,126.927,126.6491,126.8504,4945.0
2023-03-30 14:30:00,132.49,132.62,132.19,132.29,8058.0,126.9462,127.0707,126.6587,126.7545,8058.0
2023-03-30 15:00:00,132.27,132.51,132.26,132.46,10153.0,126.7354,126.9653,126.7258,126.9174,10153.0
2023-03-30 15:30:00,132.5,132.82,132.25,132.42,46555.0,126.9558,127.2624,126.7162,126.8791,46555.0
2023-03-31 09:30:00,133.51,134.17,132.6,132.88,3131.0,127.9235,128.5559,127.0516,127.3199,3131.0
2023-03-31 10:00:00,132.81,133.35,132.81,133.35,2941.0,127.2528,127.7702,127.2528,127.7702,2941.0
2023-03-31 10:30:00,133.34,133.35,132.73,133.12,5722.0,127.7606,127.7702,127.1761,127.5498,5722.0
2023-03-31 11:00:00,133.21,133.39,133.13,133.31,1478.0,127.6361,127.8085,127.5594,127.7319,1478.0
2023-03-31 11:30:00,133.33,133.35,133.11,133.21,2172.0,127.751,127.7702,127.5402,127.6361,2172.0
2023-03-31 12:00:00,133.17,133.83,133.17,133.6,12333.0,127.5977,128.2301,127.5977,128.0097,12333.0
2023-03-31 12:30:00,133.43,133.49,132.75,132.97,3037.0,127.8468,127.9043,127.1953,127.4061,3037.0
2023-03-31 13:00:00,132.91,132.91,132.51,132.71,2017.0,127.3486,127.3486,126.9653,127.157,2017.0
2023-03-31 13:30:00,132.58,132.7,132.52,132.6,1683.0,127.0324,127.1474,126.9749,127.0516,1683.0
2023-03-31 14:00:00,132.53,132.68,132.25,132.34,3197.0,126.9845,127.1282,126.7162,126.8025,3197.0
2023-03-31 14:30:00,132.33,132.86,132.33,132.84,12575.0,126.7929,127.3007,126.7929,127.2815,12575.0
2023-03-31 15:00:00,133.12,133.12,132.48,132.84,2215.0,127.5498,127.5498,126.9366,127.2815,2215.0
2023-03-31 15:30:00,132.82,133.06,132.37,132.85,35245.0,127.2624,127.4923,126.8312,127.2911,35245.0
2023-04-03 09:30:00,133.47,134.97,131.89,134.72,14393.0,127.8852,129.3224,126.3713,129.0829,14393.0
2023-04-03 10:00:00,134.71,134.88,134.26,134.41,4411.0,129.0733,129.2362,128.6421,128.7858,4411.0
2023-04-03 10:30:00,134.5,134.5,133.23,133.23,11022.0,128.8721,128.8721,127.6552,127.6552,11022.0
2023-04-03 11:00:00,133.3,133.51,133.1,133.29,2563.0,127.7223,127.9235,127.5307,127.7127,2563.0
2023-04-03 11:30:00,133.34,133.67,133.31,133.67,6004.0,127.7606,128.0768,127.7319,128.0768,6004.0
2023-04-03 12:00:00,133.72,133.76,133.45,133.63,6892.0,128.1247,128.163,127.866,128.0385,6892.0
2023-04-03 12:30:00,133.77,133.93,133.6,133.76,4692.0,128.1726,128.3259,128.0097,128.163,4692.0
2023-04-03 13:00:00,133.72,133.99,133.69,133.9,2923.0,128.1247,128.3834,128.096,128.2972,2923.0
2023-04-03 13:30:00,133.78,133.78,133.49,133.56,2272.0,128.1822,128.1822,127.9043,127.9714,2272.0
2023-04-03 14:00:00,133.52,133.99,133.51,133.92,9878.0,127.9331,128.3834,127.9235,128.3163,9878.0
2023-04-03 14:30:00,134.0,134.32,133.89,134.22,5558.0,128.393,128.6996,128.2876,128.6038,5558.0
2023-04-03 15:00:00,134.26,134.68,134.26,134.51,12410.0,128.6421,129.0445,128.6421,128.8817,12410.0
2023-04-03 15:30:00,134.48,134.7,134.3,134.57,39486.0,128.8529,129.0637,128.6804,128.9391,39486.0
2023-04-04 09:30:00,134.99,135.0,133.38,133.45,10662.0,129.3416,129.3512,127.7989,127.866,10662.0
2023-04-04 10:00:00,133.56,133.73,132.57,132.77,8820.0,127.9714,128.1343,127.0228,127.2145,8820.0
2023-04-04 10:30:00,132.77,132.78,131.48,131.74,7478.0,127.2145,127.224,125.9784,126.2276,7478.0
2023-04-04 11:00:00,131.69,132.06,131.54,132.06,6562.0,126.1797,126.5342,126.0359,126.5342,6562.0
2023-04-04 11:30:00,131.97,131.98,131.29,131.6,6825.0,126.4479,126.4575,125.7964,126.0934,6825.0
2023-04-04 12:00:00,131.71,132.17,131.46,132.17,7063.0,126.1988,126.6396,125.9593,126.6396,7063.0
2023-04-04 12:30:00,132.26,132.59,132.07,132.47,6652.0,126.7258,127.042,126.5438,126.927,6652.0
2023-04-04 13:00:00,132.49,132.79,132.42,132.74,5338.0,126.9462,127.2336,126.8791,127.1857,5338.0
2023-04-04 13:30:00,132.83,133.07,132.73,132.75,9792.0,127.272,127.5019,127.1761,127.1953,9792.0
2023-04-04 14:00:00,132.76,133.19,132.61,132.63,42047.0,127.2049,127.6169,127.0612,127.0803,42047.0
2023-04-04 14:30:00,132.46,132.86,132.46,132.74,7925.0,126.9174,127.3007,126.9174,127.1857,7925.0
2023-04-04 15:00:00,132.75,133.26,132.72,132.85,17531.0,127.1953,127.684,127.1666,127.2911,17531.0
2023-04-04 15:30:00,132.87,133.57,132.73,133.39,36584.0,127.3103,127.981,127.1761,127.8085,36584.0
2023-04-05 09:30:00,132.2,134.03,132.2,133.75,3637.0,126.6683,128.4217,126.6683,128.1535,3637.0
2023-04-05 10:00:00,133.61,133.98,133.09,133.44,6413.0,128.0193,128.3738,127.5211,127.8564,6413.0
2023-04-05 10:30:00,133.57,134.05,133.29,133.59,17173.0,127.981,128.4409,127.7127,128.0002,17173.0
2023-04-05 11:00:00,133.58,134.34,133.48,133.87,14720.0,127.9906,128.7188,127.8948,128.2684,14720.0
2023-04-05 11:30:00,133.87,134.18,133.8,134.15,12027.0,128.2684,128.5655,128.2014,128.5367,12027.0
2023-04-05 12:00:00,134.24,134.62,134.05,134.46,11718.0,128.623,128.9871,128.4409,128.8337,11718.0
2023-04-05 12:30:00,134.39,134.39,133.45,133.56,8215.0,128.7667,128.7667,127.866,127.9714,8215.0
2023-04-05 13:00:00,133.68,134.45,133.67,134.44,5203.0,128.0864,128.8242,128.0768,128.8146,5203.0
2023-04-05 13:30:00,134.44,134.52,134.08,134.43,10424.0,128.8146,128.8912,128.4696,128.805,10424.0
2023-04-05 14:00:00,134.48,134.78,134.25,134.77,8568.0,128.8529,129.1404,128.6325,129.1308,8568.0
2023-04-05 14:30:00,134.77,134.81,134.52,134.72,26167.0,129.1308,129.1691,128.8912,129.0829,26167.0
2023-04-05 15:00:00,134.72,134.93,134.58,134.86,7746.0,129.0829,129.2841,128.9487,129.217,7746.0
2023-04-05 15:30:00,134.91,135.21,134.82,135.0,54980.0,129.2649,129.5524,129.1787,129.3512,54980.0
2023-04-06 09:30:00,135.43,135.98,134.69,135.16,9273.0,129.7632,130.2901,129.0541,129.5045,9273.0
2023-04-06 10:00:00,135.16,135.16,134.47,134.47,13643.0,129.5045,129.5045,128.8433,128.8433,13643.0
2023-04-06 10:30:00,134.56,134.57,134.07,134.31,3638.0,128.9296,128.9391,128.4601,128.69,3638.0
2023-04-06 11:00:00,134.0,134.3,133.59,133.85,7552.0,128.393,128.6804,128.0002,128.2493,7552.0
2023-04-06 11:30:00,133.65,133.89,133.64,133.89,1361.0,128.0576,128.2876,128.0481,128.2876,1361.0
2023-04-06 12:00:00,133.89,134.3,133.81,134.26,2549.0,128.2876,128.6804,128.2109,128.6421,2549.0
2023-04-06 12:30:00,134.28,134.42,134.22,134.36,4522.0,128.6613,128.7954,128.6038,128.7379,4522.0
2023-04-06 13:00:00,134.28,134.59,134.28,134.47,1300.0,128.6613,128.9583,128.6613,128.8433,1300.0
2023-04-06 13:30:00,134.52,134.59,134.09,134.09,3010.0,128.8912,128.9583,128.4792,128.4792,3010.0
2023-04-06 14:00:00,133.98,134.3,133.95,134.16,3621.0,128.3738,128.6804,128.3451,128.5463,3621.0
2023-04-06 14:30:00,134.13,134.18,133.47,133.53,6918.0,128.5176,128.5655,127.8852,127.9427,6918.0
2023-04-06 15:00:00,133.49,133.58,132.94,133.01,17426.0,127.9043,127.9906,127.3773,127.4444,17426.0
2023-04-06 15:30:00,133.02,133.25,132.84,133.07,63745.0,127.454,127.6744,127.2815,127.5019,63745.0
2023-04-10 09:30:00,132.72,135.26,132.72,134.75,9509.0,127.1666,129.6003,127.1666,129.1116,9509.0
2023-04-10 10:00:00,134.63,135.15,134.63,135.03,7082.0,128.9966,129.4949,128.9966,129.3799,7082.0
2023-04-10 10:30:00,135.14,135.59,134.98,134.98,12588.0,129.4853,129.9165,129.332,129.332,12588.0
2023-04-10 11:00:00,134.9,135.02,134.4,134.4,5231.0,129.2553,129.3703,128.7763,128.7763,5231.0
2023-04-10 11:30:00,134.31,134.77,134.31,134.45,4427.0,128.69,129.1308,128.69,128.8242,4427.0
2023-04-10 12:00:00,134.44,134.5,134.22,134.5,5165.0,128.8146,128.8721,128.6038,128.8721,5165.0
2023-04-10 12:30:00,134.53,135.42,134.53,135.34,11251.0,128.9008,129.7536,128.9008,129.6769,11251.0
2023-04-10 13:00:00,135.34,135.65,135.26,135.29,11084.0,129.6769,129.974,129.6003,129.629,11084.0
2023-04-10 13:30:00,135.29,135.59,135.23,135.38,16683.0,129.629,129.9165,129.5715,129.7153,16683.0
2023-04-10 14:00:00,135.37,135.42,135.18,135.35,13882.0,129.7057,129.7536,129.5236,129.6865,13882.0
2023-04-10 14:30:00,135.4,135.47,134.64,134.69,13638.0,129.7344,129.8015,129.0062,129.0541,13638.0
2023-04-10 15:00:00,134.79,134.97,134.5,134.69,8768.0,129.1499,129.3224,128.8721,129.0541,8768.0
2023-04-10 15:30:00,134.74,135.17,134.37,135.13,85810.0,129.102,129.514,128.7475,129.4757,85810.0
2023-04-11 09:30:00,135.13,135.13,134.43,134.9,2929.0,129.4757,129.4757,128.805,129.2553,2929.0
2023-04-11 10:00:00,134.88,135.59,134.75,135.33,6721.0,129.2362,129.9165,129.1116,129.6673,6721.0
2023-04-11 10:30:00,135.43,135.73,135.2,135.56,8702.0,129.7632,130.0506,129.5428,129.8877,8702.0
2023-04-11 11:00:00,135.59,135.78,135.48,135.64,5246.0,129.9165,130.0985,129.8111,129.9644,5246.0
2023-04-11 11:30:00,135.66,136.45,135.65,136.09,15233.0,129.9835,130.7405,129.974,130.3955,15233.0
2023-04-11 12:00:00,136.06,136.32,136.0,136.1,5074.0,130.3668,130.6159,130.3093,130.4051,5074.0
2023-04-11 12:30:00,136.1,136.24,135.88,135.94,8302.0,130.4051,130.5393,130.1943,130.2518,8302.0
2023-04-11 13:00:00,136.06,136.33,135.94,136.06,5089.0,130.3668,130.6255,130.2518,130.3668,5089.0
2023-04-11 13:30:00,136.04,136.04,135.68,135.74,5853.0,130.3476,130.3476,130.0027,130.0602,5853.0
2023-04-11 14:00:00,135.79,136.32,135.79,136.25,9268.0,130.1081,130.6159,130.1081,130.5488,9268.0
2023-04-11 14:30:00,136.21,136.45,136.05,136.05,19904.0,130.5105,130.7405,130.3572,130.3572,19904.0
2023-04-11 15:00:00,135.99,136.4,135.79,136.09,24717.0,130.2997,130.6926,130.1081,130.3955,24717.0
2023-04-11 15:30:00,136.17,136.48,135.3,135.43,46090.0,130.4722,130.7692,129.6386,129.7632,46090.0
2023-04-12 09:30:00,135.69,136.84,135.69,136.84,9980.0,130.0123,131.1142,130.0123,131.1142,9980.0
2023-04-12 10:00:00,136.56,137.12,135.96,136.23,15140.0,130.8459,131.3824,130.271,130.5297,15140.0
2023-04-12 10:30:00,136.4,136.4,136.06,136.2,4411.0,130.6926,130.6926,130.3668,130.5009,4411.0
2023-04-12 11:00:00,136.3,136.46,136.05,136.37,6603.0,130.5968,130.7501,130.3572,130.6638,6603.0
2023-04-12 11:30:00,136.45,136.58,136.3,136.39,16191.0,130.7405,130.865,130.5968,130.683,16191.0
2023-04-12 12:00:00,136.36,136.74,136.35,136.74,14876.0,130.6542,131.0183,130.6447,131.0183,14876.0
2023-04-12 12:30:00,136.81,136.89,136.68,136.89,1944.0,131.0854,131.1621,130.9609,131.1621,1944.0
2023-04-12 13:00:00,136.96,137.07,136.86,136.92,3355.0,131.2291,131.3345,131.1333,131.1908,3355.0
2023-04-12 13:30:00,136.98,137.35,136.98,137.35,3717.0,131.2483,131.6028,131.2483,131.6028,3717.0
2023-04-12 14:00:00,137.36,137.48,136.8,136.8,8588.0,131.6124,131.7274,131.0758,131.0758,8588.0
2023-04-12 14:30:00,136.61,136.74,136.35,136.7,12353.0,130.8938,131.0183,130.6447,130.98,12353.0
2023-04-12 15:00:00,136.71,136.8,136.42,136.7,7348.0,130.9896,131.0758,130.7117,130.98,7348.0
2023-04-12 15:30:00,136.72,137.44,136.72,137.41,45106.0,130.9992,131.6891,130.9992,131.6603,45106.0
2023-04-13 09:30:00,137.05,137.43,136.56,136.83,15523.0,131.3154,131.6795,130.8459,131.1046,15523.0
2023-04-13 10:00:00,136.97,137.36,136.7,137.18,6730.0,131.2387,131.6124,130.98,131.4399,6730.0
2023-04-13 10:30:00,137.12,137.31,136.85,136.85,5557.0,131.3824,131.5645,131.1237,131.1237,5557.0
2023-04-13 11:00:00,136.79,137.38,136.66,137.31,7488.0,131.0663,131.6316,130.9417,131.5645,7488.0
2023-04-13 11:30:00,137.27,137.56,137.08,137.09,17367.0,131.5262,131.804,131.3441,131.3537,17367.0
2023-04-13 12:00:00,137.17,137.41,137.16,137.23,4620.0,131.4304,131.6603,131.4208,131.4878,4620.0
2023-04-13 12:30:00,137.19,137.39,137.13,137.39,2842.0,131.4495,131.6411,131.392,131.6411,2842.0
2023-04-13 13:00:00,137.41,137.7,137.35,137.42,9626.0,131.6603,131.9382,131.6028,131.6699,9626.0
2023-04-13 13:30:00,137.4,137.5,137.09,137.27,33408.0,131.6507,131.7465,131.3537,131.5262,33408.0
2023-04-13 14:00:00,137.26,137.38,137.22,137.34,10672.0,131.5166,131.6316,131.4783,131.5932,10672.0
2023-04-13 14:30:00,137.37,137.5,137.19,137.5,16494.0,131.622,131.7465,131.4495,131.7465,16494.0
2023-04-13 15:00:00,137.55,137.69,137.3,137.39,14229.0,131.7945,131.9286,131.5549,131.6411,14229.0
2023-04-13 15:30:00,137.39,137.66,137.13,137.24,54479.0,131.6411,131.8998,131.392,131.4974,54479.0
2023-04-14 09:30:00,137.87,138.59,137.15,137.37,42322.0,132.1011,132.7909,131.4112,131.622,42322.0
2023-04-14 10:00:00,137.25,137.6,136.58,136.72,6124.0,131.507,131.8424,130.865,130.9992,6124.0
2023-04-14 10:30:00,136.7,136.75,136.26,136.38,6982.0,130.98,131.0279,130.5584,130.6734,6982.0
2023-04-14 11:00:00,136.43,136.77,136.02,136.77,24584.0,130.7213,131.0471,130.3285,131.0471,24584.0
2023-04-14 11:30:00,136.68,137.38,136.68,137.2,11619.0,130.9609,131.6316,130.9609,131.4591,11619.0
2023-04-14 12:00:00,137.19,137.42,136.9,136.94,7427.0,131.4495,131.6699,131.1716,131.21,7427.0
2023-04-14 12:30:00,136.94,137.16,136.6,136.67,9025.0,131.21,131.4208,130.8842,130.9513,9025.0
2023-04-14 13:00:00,136.74,137.23,136.74,136.91,13639.0,131.0183,131.4878,131.0183,131.1812,13639.0
2023-04-14 13:30:00,136.59,136.77,136.17,136.3,26126.0,130.8746,131.0471,130.4722,130.5968,26126.0
2023-04-14 14:00:00,136.22,136.79,136.21,136.75,6632.0,130.5201,131.0663,130.5105,131.0279,6632.0
2023-04-14 14:30:00,136.75,136.82,136.35,136.52,8648.0,131.0279,131.095,130.6447,130.8075,8648.0
2023-04-14 15:00:00,136.55,136.6,136.24,136.58,9264.0,130.8363,130.8842,130.5393,130.865,9264.0
2023-04-14 15:30:00,136.62,137.49,136.5,137.42,35569.0,130.9034,131.737,130.7884,131.6699,35569.0
2023-04-17 09:30:00,136.97,138.06,136.27,137.67,9205.0,131.2387,132.2831,130.568,131.9094,9205.0
2023-04-17 10:00:00,137.64,137.75,136.99,137.39,5255.0,131.8807,131.9861,131.2579,131.6411,5255.0
2023-04-17 10:30:00,137.61,137.65,137.1,137.18,7300.0,131.8519,131.8903,131.3633,131.4399,7300.0
2023-04-17 11:00:00,137.11,137.36,137.04,137.22,2526.0,131.3729,131.6124,131.3058,131.4783,2526.0
2023-04-17 11:30:00,137.2,138.22,137.06,138.22,8381.0,131.4591,132.4364,131.325,132.4364,8381.0
2023-04-17 12:00:00,138.22,138.49,137.91,138.23,4467.0,132.4364,132.6951,132.1394,132.446,4467.0
2023-04-17 12:30:00,138.26,138.26,137.59,137.59,2507.0,132.4747,132.4747,131.8328,131.8328,2507.0
2023-04-17 13:00:00,137.22,137.75,137.2,137.75,3860.0,131.4783,131.9861,131.4591,131.9861,3860.0
2023-04-17 13:30:00,137.77,137.88,137.62,137.78,3293.0,132.0052,132.1106,131.8615,132.0148,3293.0
2023-04-17 14:00:00,137.8,138.13,137.65,138.13,4462.0,132.034,132.3502,131.8903,132.3502,4462.0
2023-04-17 14:30:00,138.17,138.65,138.15,138.46,8440.0,132.3885,132.8484,132.3693,132.6664,8440.0
2023-04-17 15:00:00,138.51,138.79,138.51,138.79,8416.0,132.7143,132.9826,132.7143,132.9826,8416.0
2023-04-17 15:30:00,138.84,139.42,138.41,139.33,54115.0,133.0305,133.5862,132.6185,133.5,54115.0
2023-04-18 09:30:00,139.1,139.91,139.1,139.42,6693.0,133.2796,134.0557,133.2796,133.5862,6693.0
2023-04-18 10:00:00,139.43,140.27,139.43,140.26,9345.0,133.5958,134.4006,133.5958,134.3911,9345.0
2023-04-18 10:30:00,140.23,140.46,140.22,140.42,8715.0,134.3623,134.5827,134.3527,134.5444,8715.0
2023-04-18 11:00:00,140.4,140.71,140.27,140.71,8228.0,134.5252,134.8222,134.4006,134.8222,8228.0
2023-04-18 11:30:00,140.63,141.11,140.62,140.94,3915.0,134.7456,135.2055,134.736,135.0426,3915.0
2023-04-18 12:00:00,140.97,141.05,140.8,140.93,4240.0,135.0713,135.148,134.9085,135.033,4240.0
2023-04-18 12:30:00,140.96,141.13,140.96,140.97,3852.0,135.0618,135.2247,135.0618,135.0713,3852.0
2023-04-18 13:00:00,140.88,141.28,140.8,141.22,7700.0,134.9851,135.3684,134.9085,135.3109,7700.0
2023-04-18 13:30:00,141.28,141.35,141.18,141.23,6318.0,135.3684,135.4354,135.2726,135.3205,6318.0
2023-04-18 14:00:00,141.33,141.55,141.23,141.47,6567.0,135.4163,135.6271,135.3205,135.5504,6567.0
2023-04-18 14:30:00,141.47,141.75,141.47,141.74,8272.0,135.5504,135.8187,135.5504,135.8091,8272.0
2023-04-18 15:00:00,141.64,141.9,141.63,141.9,13345.0,135.7133,135.9624,135.7037,135.9624,13345.0
2023-04-18 15:30:00,141.87,142.16,141.51,141.53,79246.0,135.9337,136.2116,135.5888,135.6079,79246.0
2023-04-19 09:30:00,141.58,141.58,140.1,140.56,31877.0,135.6558,135.6558,134.2378,134.6785,31877.0
2023-04-19 10:00:00,140.29,140.29,139.51,140.09,9761.0,134.4198,134.4198,133.6724,134.2282,9761.0
2023-04-19 10:30:00,139.94,140.19,139.7,139.87,5451.0,134.0844,134.324,133.8545,134.0174,5451.0
2023-04-19 11:00:00,139.85,139.85,138.99,139.32,6866.0,133.9982,133.9982,133.1742,133.4904,6866.0
2023-04-19 11:30:00,139.21,139.87,139.21,139.71,8757.0,133.385,134.0174,133.385,133.8641,8757.0
2023-04-19 12:00:00,139.75,139.89,139.58,139.72,8289.0,133.9024,134.0365,133.7395,133.8737,8289.0
2023-04-19 12:30:00,139.65,140.16,139.63,140.11,8418.0,133.8066,134.2952,133.7874,134.2473,8418.0
2023-04-19 13:00:00,140.1,140.36,139.73,139.78,6125.0,134.2378,134.4869,133.8832,133.9311,6125.0
2023-04-19 13:30:00,139.81,140.19,139.68,140.19,5988.0,133.9599,134.324,133.8353,134.324,5988.0
2023-04-19 14:00:00,140.26,140.31,140.07,140.28,6147.0,134.3911,134.439,134.209,134.4102,6147.0
2023-04-19 14:30:00,140.33,140.69,140.03,140.59,9261.0,134.4581,134.8031,134.1707,134.7072,9261.0
2023-04-19 15:00:00,140.56,140.88,140.46,140.88,13626.0,134.6785,134.9851,134.5827,134.9851,13626.0
2023-04-19 15:30:00,140.9,141.06,140.34,140.63,64082.0,135.0043,135.1576,134.4677,134.7456,64082.0
2023-04-20 09:30:00,140.63,140.88,140.14,140.31,5144.0,134.7456,134.9851,134.2761,134.439,5144.0
2023-04-20 10:00:00,140.25,140.68,140.01,140.66,7729.0,134.3815,134.7935,134.1515,134.7743,7729.0
2023-04-20 10:30:00,140.89,141.22,140.74,141.03,9520.0,134.9947,135.3109,134.851,135.1288,9520.0
2023-04-20 11:00:00,140.99,141.13,140.31,140.36,6575.0,135.0905,135.2247,134.439,134.4869,6575.0
2023-04-20 11:30:00,140.23,140.23,139.82,139.83,4640.0,134.3623,134.3623,133.9695,133.979,4640.0
2023-04-20 12:00:00,139.67,139.87,139.44,139.67,3995.0,133.8257,134.0174,133.6054,133.8257,3995.0
2023-04-20 12:30:00,139.63,139.84,139.57,139.8,3317.0,133.7874,133.9886,133.7299,133.9503,3317.0
2023-04-20 13:00:00,139.88,140.17,139.88,140.17,3026.0,134.027,134.3048,134.027,134.3048,3026.0
2023-04-20 13:30:00,140.1,140.61,140.1,140.5,5916.0,134.2378,134.7264,134.2378,134.621,5916.0
2023-04-20 14:00:00,140.43,140.83,140.32,140.57,5291.0,134.5539,134.9372,134.4485,134.6881,5291.0
2023-04-20 14:30:00,140.46,140.77,140.37,140.71,14131.0,134.5827,134.8797,134.4965,134.8222,14131.0
2023-04-20 15:00:00,140.75,140.85,140.25,140.75,12290.0,134.8606,134.9564,134.3815,134.8606,12290.0
2023-04-20 15:30:00,140.8,141.93,140.8,141.86,71911.0,134.9085,135.9912,134.9085,135.9241,71911.0
2023-04-21 09:30:00,141.42,141.42,139.41,140.94,6611.0,135.5025,135.5025,133.5766,135.0426,6611.0
2023-04-21 10:00:00,140.65,140.72,140.25,140.25,16305.0,134.7647,134.8318,134.3815,134.3815,16305.0
2023-04-21 10:30:00,140.43,140.43,139.24,139.4,12193.0,134.5539,134.5539,133.4137,133.567,12193.0
2023-04-21 11:00:00,139.52,139.95,139.52,139.84,5100.0,133.682,134.094,133.682,133.9886,5100.0
2023-04-21 11:30:00,139.83,140.06,139.68,139.93,2789.0,133.979,134.1994,133.8353,134.0749,2789.0
2023-04-21 12:00:00,139.72,140.0,139.72,139.8,897.0,133.8737,134.1419,133.8737,133.9503,897.0
2023-04-21 12:30:00,139.72,140.08,139.68,139.99,2700.0,133.8737,134.2186,133.8353,134.1324,2700.0
2023-04-21 13:00:00,139.96,139.98,139.62,139.74,3411.0,134.1036,134.1228,133.7778,133.8928,3411.0
2023-04-21 13:30:00,139.85,140.28,139.85,140.22,4697.0,133.9982,134.4102,133.9982,134.3527,4697.0
2023-04-21 14:00:00,140.29,140.38,139.75,139.82,3426.0,134.4198,134.506,133.9024,133.9695,3426.0
2023-04-21 14:30:00,139.8,139.87,139.52,139.77,4590.0,133.9503,134.0174,133.682,133.9216,4590.0
2023-04-21 15:00:00,139.83,139.88,139.67,139.67,2464.0,133.979,134.027,133.8257,133.8257,2464.0
2023-04-21 15:30:00,139.65,140.49,139.65,140.35,29135.0,133.8066,134.6114,133.8066,134.4773,29135.0
2023-04-24 09:30:00,140.39,141.61,140.17,141.58,13140.0,134.5156,135.6846,134.3048,135.6558,13140.0
2023-04-24 10:00:00,141.42,141.63,140.72,141.41,7963.0,135.5025,135.7037,134.8318,135.4929,7963.0
2023-04-24 10:30:00,141.67,141.67,140.35,140.44,16789.0,135.7421,135.7421,134.4773,134.5635,16789.0
2023-04-24 11:00:00,140.44,140.55,140.11,140.13,3273.0,134.5635,134.6689,134.2473,134.2665,3273.0
2023-04-24 11:30:00,140.13,140.3,139.83,140.13,5011.0,134.2665,134.4294,133.979,134.2665,5011.0
2023-04-24 12:00:00,139.94,140.3,139.93,140.27,3774.0,134.0844,134.4294,134.0749,134.4006,3774.0
2023-04-24 12:30:00,140.2,140.52,140.2,140.43,3609.0,134.3336,134.6402,134.3336,134.5539,3609.0
2023-04-24 13:00:00,140.5,140.53,140.29,140.53,3745.0,134.621,134.6498,134.4198,134.6498,3745.0
2023-04-24 13:30:00,140.53,140.7,140.24,140.31,5719.0,134.6498,134.8126,134.3719,134.439,5719.0
2023-04-24 14:00:00,140.31,140.31,140.02,140.24,9592.0,134.439,134.439,134.1611,134.3719,9592.0
2023-04-24 14:30:00,140.25,140.47,140.23,140.38,6790.0,134.3815,134.5923,134.3623,134.506,6790.0
2023-04-24 15:00:00,140.4,140.9,140.37,140.9,16094.0,134.5252,135.0043,134.4965,135.0043,16094.0
2023-04-24 15:30:00,140.84,141.15,140.64,141.14,66904.0,134.9468,135.2438,134.7552,135.2342,66904.0
2023-04-25 09:30:00,140.3,141.1,140.3,140.87,16623.0,134.4294,135.1959,134.4294,134.9755,16623.0
2023-04-25 10:00:00,140.96,140.96,139.89,140.33,5591.0,135.0618,135.0618,134.0365,134.4581,5591.0
2023-04-25 10:30:00,140.42,140.6,140.17,140.6,6409.0,134.5444,134.7168,134.3048,134.7168,6409.0
2023-04-25 11:00:00,140.34,140.57,140.34,140.47,10786.0,134.4677,134.6881,134.4677,134.5923,10786.0
2023-04-25 11:30:00,140.47,140.84,140.38,140.63,16373.0,134.5923,134.9468,134.506,134.7456,16373.0
2023-04-25 12:00:00,140.57,141.24,140.51,141.24,26791.0,134.6881,135.33,134.6306,135.33,26791.0
2023-04-25 12:30:00,141.14,141.39,140.79,140.79,2957.0,135.2342,135.4738,134.8989,134.8989,2957.0
2023-04-25 13:00:00,140.77,140.77,139.69,139.98,4692.0,134.8797,134.8797,133.8449,134.1228,4692.0
2023-04-25 13:30:00,139.79,140.25,139.79,139.91,3800.0,133.9407,134.3815,133.9407,134.0557,3800.0
2023-04-25 14:00:00,139.81,140.4,139.78,140.4,3165.0,133.9599,134.5252,133.9311,134.5252,3165.0
2023-04-25 14:30:00,140.38,140.5,140.25,140.31,3304.0,134.506,134.621,134.3815,134.439,3304.0
2023-04-25 15:00:00,140.19,140.46,140.15,140.18,4375.0,134.324,134.5827,134.2857,134.3144,4375.0
2023-04-25 15:30:00,140.17,140.59,140.15,140.39,34938.0,134.3048,134.7072,134.2857,134.5156,34938.0
2023-04-26 09:30:00,139.58,141.51,139.58,140.11,11764.0,133.7395,135.5888,133.7395,134.2473,11764.0
2023-04-26 10:00:00,140.14,140.61,139.5,139.81,9731.0,134.2761,134.7264,133.6629,133.9599,9731.0
2023-04-26 10:30:00,139.85,140.37,139.82,140.37,2873.0,133.9982,134.4965,133.9695,134.4965,2873.0
2023-04-26 11:00:00,140.3,140.5,140.3,140.34,5524.0,134.4294,134.621,134.4294,134.4677,5524.0
2023-04-26 11:30:00,140.42,140.49,139.98,139.99,5781.0,134.5444,134.6114,134.1228,134.1324,5781.0
2023-04-26 12:00:00,140.05,140.22,139.44,139.47,7774.0,134.1898,134.3527,133.6054,133.6341,7774.0
2023-04-26 12:30:00,139.41,139.73,139.34,139.53,7487.0,133.5766,133.8832,133.5096,133.6916,7487.0
2023-04-26 13:00:00,139.53,139.74,139.27,139.39,6231.0,133.6916,133.8928,133.4425,133.5575,6231.0
2023-04-26 13:30:00,139.39,139.59,138.82,138.83,8510.0,133.5575,133.7491,133.0113,133.0209,8510.0
2023-04-26 14:00:00,138.75,138.75,138.4,138.63,6006.0,132.9442,132.9442,132.6089,132.8293,6006.0
2023-04-26 14:30:00,138.65,138.67,137.71,138.02,9174.0,132.8484,132.8676,131.9478,132.2448,9174.0
2023-04-26 15:00:00,137.97,138.45,137.93,138.36,7788.0,132.1969,132.6568,132.1586,132.5706,7788.0
2023-04-26 15:30:00,138.42,139.12,138.14,138.79,33991.0,132.628,133.2988,132.3598,132.9826,33991.0
2023-04-27 09:30:00,138.88,140.15,138.88,139.88,27721.0,133.0688,134.2857,133.0688,134.027,27721.0
2023-04-27 10:00:00,139.84,139.87,138.57,138.57,4011.0,133.9886,134.0174,132.7718,132.7718,4011.0
2023-04-27 10:30:00,138.59,138.64,138.11,138.29,2198.0,132.7909,132.8388,132.331,132.5035,2198.0
2023-04-27 11:00:00,138.38,138.47,137.82,138.45,12017.0,132.5897,132.676,132.0532,132.6568,12017.0
2023-04-27 11:30:00,138.43,138.74,138.14,138.62,4754.0,132.6376,132.9347,132.3598,132.8197,4754.0
2023-04-27 12:00:00,138.71,139.52,138.71,139.42,9730.0,132.9059,133.682,132.9059,133.5862,9730.0
2023-04-27 12:30:00,139.58,139.8,139.32,139.61,4758.0,133.7395,133.9503,133.4904,133.7683,4758.0
2023-04-27 13:00:00,139.76,140.22,139.69,140.22,4909.0,133.912,134.3527,133.8449,134.3527,4909.0
2023-04-27 13:30:00,140.13,140.71,140.13,140.33,3145.0,134.2665,134.8222,134.2665,134.4581,3145.0
2023-04-27 14:00:00,140.39,141.54,140.39,141.54,7518.0,134.5156,135.6175,134.5156,135.6175,7518.0
2023-04-27 14:30:00,141.42,141.68,141.36,141.47,14163.0,135.5025,135.7516,135.445,135.5504,14163.0
2023-04-27 15:00:00,141.42,141.77,141.24,141.72,13211.0,135.5025,135.8379,135.33,135.79,13211.0
2023-04-27 15:30:00,141.65,141.85,141.27,141.66,45871.0,135.7229,135.9145,135.3588,135.7325,45871.0
2023-04-28 09:30:00,140.69,142.46,140.57,142.18,29774.0,134.8031,136.499,134.6881,136.2307,29774.0
2023-04-28 10:00:00,142.29,143.29,142.29,142.88,15832.0,136.3361,137.2943,136.3361,136.9014,15832.0
2023-04-28 10:30:00,142.98,143.41,142.68,142.85,28782.0,136.9972,137.4092,136.7098,136.8727,28782.0
2023-04-28 11:00:00,142.86,143.49,142.18,143.22,21456.0,136.8823,137.4859,136.2307,137.2272,21456.0
2023-04-28 11:30:00,143.38,143.68,143.13,143.57,9972.0,137.3805,137.668,137.141,137.5626,9972.0
2023-04-28 12:00:00,143.58,143.58,143.25,143.4,7252.0,137.5721,137.5721,137.2559,137.3997,7252.0
2023-04-28 12:30:00,143.36,143.65,143.17,143.65,7216.0,137.3613,137.6392,137.1793,137.6392,7216.0
2023-04-28 13:00:00,143.47,143.59,142.87,142.94,13669.0,137.4667,137.5817,136.8918,136.9589,13669.0
2023-04-28 13:30:00,143.06,143.43,142.95,143.22,10342.0,137.0739,137.4284,136.9685,137.2272,10342.0
2023-04-28 14:00:00,143.34,143.42,143.18,143.23,7700.0,137.3422,137.4188,137.1889,137.2368,7700.0
2023-04-28 14:30:00,143.22,143.42,143.03,143.21,17633.0,137.2272,137.4188,137.0451,137.2176,17633.0
2023-04-28 15:00:00,143.22,143.28,142.72,142.77,10222.0,137.2272,137.2847,136.7481,136.796,10222.0
2023-04-28 15:30:00,142.8,143.08,142.28,142.31,97390.0,136.8248,137.0931,136.3265,136.3553,97390.0
2023-05-01 09:30:00,142.46,143.7,142.02,143.07,6946.0,136.499,137.6871,136.0774,137.0835,6946.0
2023-05-01 10:00:00,142.61,144.24,142.61,143.81,9055.0,136.6427,138.2045,136.6427,137.7925,9055.0
2023-05-01 10:30:00,143.88,144.34,143.73,144.13,6027.0,137.8596,138.3003,137.7159,138.0991,6027.0
2023-05-01 11:00:00,144.16,144.16,143.52,143.63,5827.0,138.1279,138.1279,137.5146,137.62,5827.0
2023-05-01 11:30:00,143.49,143.66,143.33,143.5,8402.0,137.4859,137.6488,137.3326,137.4955,8402.0
2023-05-01 12:00:00,143.63,144.02,143.58,143.81,3291.0,137.62,137.9937,137.5721,137.7925,3291.0
2023-05-01 12:30:00,143.71,144.05,143.45,143.56,5497.0,137.6967,138.0225,137.4476,137.553,5497.0
2023-05-01 13:00:00,143.56,143.56,143.19,143.19,3629.0,137.553,137.553,137.1985,137.1985,3629.0
2023-05-01 13:30:00,143.09,143.32,143.08,143.32,5051.0,137.1026,137.323,137.0931,137.323,5051.0
2023-05-01 14:00:00,143.37,143.49,143.12,143.17,4906.0,137.3709,137.4859,137.1314,137.1793,4906.0
2023-05-01 14:30:00,143.13,143.13,142.66,142.81,7139.0,137.141,137.141,136.6906,136.8344,7139.0
2023-05-01 15:00:00,142.91,142.91,142.59,142.75,8243.0,136.9302,136.9302,136.6236,136.7769,8243.0
2023-05-01 15:30:00,142.74,143.18,142.46,143.03,46337.0,136.7673,137.1889,136.499,137.0451,46337.0
2023-05-02 09:30:00,141.98,142.01,140.0,141.1,6956.0,136.0391,136.0678,134.1419,135.1959,6956.0
2023-05-02 10:00:00,141.11,141.17,139.26,139.31,37290.0,135.2055,135.263,133.4329,133.4808,37290.0
2023-05-02 10:30:00,139.16,139.74,138.99,139.34,17626.0,133.3371,133.8928,133.1742,133.5096,17626.0
2023-05-02 11:00:00,139.44,139.48,138.74,139.48,7597.0,133.6054,133.6437,132.9347,133.6437,7597.0
2023-05-02 11:30:00,139.36,140.45,138.94,139.75,12579.0,133.5287,134.5731,133.1263,133.9024,12579.0
2023-05-02 12:00:00,139.9,139.9,139.3,139.57,8166.0,134.0461,134.0461,133.4712,133.7299,8166.0
2023-05-02 12:30:00,139.67,140.07,139.64,140.0,5115.0,133.8257,134.209,133.797,134.1419,5115.0
2023-05-02 13:00:00,140.13,140.56,140.08,140.43,6183.0,134.2665,134.6785,134.2186,134.5539,6183.0
2023-05-02 13:30:00,140.61,140.82,140.27,140.27,6429.0,134.7264,134.9276,134.4006,134.4006,6429.0
2023-05-02 14:00:00,140.25,140.46,139.81,140.25,6529.0,134.3815,134.5827,133.9599,134.3815,6529.0
2023-05-02 14:30:00,140.41,140.55,140.13,140.44,6510.0,134.5348,134.6689,134.2665,134.5635,6510.0
2023-05-02 15:00:00,140.45,140.66,140.11,140.52,10461.0,134.5731,134.7743,134.2473,134.6402,10461.0
2023-05-02 15:30:00,140.52,140.98,140.31,140.59,47963.0,134.6402,135.0809,134.439,134.7072,47963.0
2023-05-03 09:30:00,141.17,142.34,141.17,141.67,15705.0,135.263,136.384,135.263,135.7421,15705.0
2023-05-03 10:00:00,141.29,141.97,140.91,141.8,15400.0,135.378,136.0295,135.0139,135.8666,15400.0
2023-05-03 10:30:00,141.8,142.05,140.44,140.59,17141.0,135.8666,136.1062,134.5635,134.7072,17141.0
2023-05-03 11:00:00,140.63,140.64,139.68,139.98,12013.0,134.7456,134.7552,133.8353,134.1228,12013.0
2023-05-03 11:30:00,140.02,140.36,139.49,140.07,15347.0,134.1611,134.4869,133.6533,134.209,15347.0
2023-05-03 12:00:00,139.94,140.68,139.87,140.28,17896.0,134.0844,134.7935,134.0174,134.4102,17896.0
2023-05-03 12:30:00,140.23,140.45,140.04,140.11,19696.0,134.3623,134.5731,134.1803,134.2473,19696.0
2023-05-03 13:00:00,140.13,140.45,139.93,140.37,31618.0,134.2665,134.5731,134.0749,134.4965,31618.0
2023-05-03 13:30:00,140.44,141.07,140.1,140.69,18307.0,134.5635,135.1672,134.2378,134.8031,18307.0
2023-05-03 14:00:00,140.62,140.93,140.07,140.34,12496.0,134.736,135.033,134.209,134.4677,12496.0
2023-05-03 14:30:00,140.43,140.72,139.74,140.18,16815.0,134.5539,134.8318,133.8928,134.3144,16815.0
2023-05-03 15:00:00,140.29,140.53,139.03,139.24,13564.0,134.4198,134.6498,133.2125,133.4137,13564.0
2023-05-03 15:30:00,139.01,139.13,138.11,138.42,67455.0,133.1934,133.3083,132.331,132.628,67455.0
2023-05-04 09:30:00,137.02,137.35,134.12,134.54,11278.0,131.2866,131.6028,128.508,128.9104,11278.0
2023-05-04 10:00:00,134.43,136.79,134.27,135.41,35602.0,128.805,131.0663,128.6517,129.744,35602.0
2023-05-04 10:30:00,135.35,135.43,134.41,135.18,55761.0,129.6865,129.7632,128.7858,129.5236,55761.0
2023-05-04 11:00:00,134.96,135.56,134.65,134.89,23625.0,129.3128,129.8877,129.0158,129.2458,23625.0
2023-05-04 11:30:00,134.78,135.2,134.13,134.33,12717.0,129.1404,129.5428,128.5176,128.7092,12717.0
2023-05-04 12:00:00,134.14,134.54,133.13,134.54,34001.0,128.5271,128.9104,127.5594,128.9104,34001.0
2023-05-04 12:30:00,134.55,134.98,134.07,134.83,26467.0,128.92,129.332,128.4601,129.1883,26467.0
2023-05-04 13:00:00,134.9,136.06,134.63,135.41,37921.0,129.2553,130.3668,128.9966,129.744,37921.0
2023-05-04 13:30:00,135.46,135.7,134.69,135.0,33452.0,129.7919,130.0219,129.0541,129.3512,33452.0
2023-05-04 14:00:00,135.18,135.68,134.93,135.46,18639.0,129.5236,130.0027,129.2841,129.7919,18639.0
2023-05-04 14:30:00,135.27,135.48,134.7,135.25,20208.0,129.6099,129.8111,129.0637,129.5907,20208.0
2023-05-04 15:00:00,135.28,135.65,134.69,134.83,31661.0,129.6194,129.974,129.0541,129.1883,31661.0
2023-05-04 15:30:00,134.86,135.46,134.42,135.26,143372.0,129.217,129.7919,128.7954,129.6003,143372.0
2023-05-05 09:30:00,144.26,149.98,142.7,145.28,57094.0,138.2237,143.7043,136.729,139.201,57094.0
2023-05-05 10:00:00,145.26,146.99,144.93,145.19,30267.0,139.1818,140.8395,138.8656,139.1148,30267.0
2023-05-05 10:30:00,145.19,145.91,144.47,145.03,26408.0,139.1148,139.8046,138.4249,138.9615,26408.0
2023-05-05 11:00:00,144.98,145.11,143.76,144.56,35129.0,138.9136,139.0381,137.7446,138.5111,35129.0
2023-05-05 11:30:00,144.3,144.95,144.04,144.76,15369.0,138.262,138.8848,138.0129,138.7028,15369.0
2023-05-05 12:00:00,144.72,144.83,144.05,144.05,15010.0,138.6644,138.7698,138.0225,138.0225,15010.0
2023-05-05 12:30:00,144.05,144.14,143.31,143.73,25939.0,138.0225,138.1087,137.3134,137.7159,25939.0
2023-05-05 13:00:00,143.68,145.03,143.57,145.03,18663.0,137.668,138.9615,137.5626,138.9615,18663.0
2023-05-05 13:30:00,145.06,145.78,145.05,145.75,22533.0,138.9902,139.6801,138.9806,139.6513,22533.0
2023-05-05 14:00:00,145.81,146.65,145.79,146.39,27702.0,139.7088,140.5137,139.6897,140.2646,27702.0
2023-05-05 14:30:00,146.5,146.71,145.35,145.5,21485.0,140.37,140.5712,139.2681,139.4118,21485.0
2023-05-05 15:00:00,145.5,146.69,145.5,146.57,32298.0,139.4118,140.552,139.4118,140.437,32298.0
2023-05-05 15:30:00,146.62,146.75,145.49,145.69,107470.0,140.4849,140.6095,139.4022,139.5938,107470.0
2023-05-08 09:30:00,147.8,148.68,145.06,146.41,19205.0,141.6156,142.4587,138.9902,140.2837,19205.0
2023-05-08 10:00:00,146.42,147.14,145.96,146.21,20153.0,140.2933,140.9832,139.8525,140.0921,20153.0
2023-05-08 10:30:00,146.51,147.91,146.51,147.91,11724.0,140.3795,141.721,140.3795,141.721,11724.0
2023-05-08 11:00:00,147.72,148.38,147.47,147.47,14059.0,141.5389,142.1713,141.2994,141.2994,14059.0
2023-05-08 11:30:00,147.39,147.8,147.17,147.8,10045.0,141.2227,141.6156,141.0119,141.6156,10045.0
2023-05-08 12:00:00,147.78,147.79,147.35,147.72,4444.0,141.5964,141.606,141.1844,141.5389,4444.0
2023-05-08 12:30:00,147.83,147.83,147.17,147.33,5076.0,141.6443,141.6443,141.0119,141.1652,5076.0
2023-05-08 13:00:00,147.44,147.53,146.87,146.93,6663.0,141.2706,141.3569,140.7245,140.782,6663.0
2023-05-08 13:30:00,146.93,147.34,146.75,147.34,6129.0,140.782,141.1748,140.6095,141.1748,6129.0
2023-05-08 14:00:00,147.37,148.41,147.25,148.29,8995.0,141.2035,142.2,141.0886,142.0851,8995.0
2023-05-08 14:30:00,148.39,148.75,148.02,148.11,13343.0,142.1809,142.5258,141.8264,141.9126,13343.0
2023-05-08 15:00:00,148.2,148.22,147.79,147.92,9926.0,141.9988,142.018,141.606,141.7305,9926.0
2023-05-08 15:30:00,147.85,148.31,147.85,148.28,51793.0,141.6635,142.1042,141.6635,142.0755,51793.0
2023-05-09 09:30:00,147.05,147.7,146.25,147.7,17442.0,140.8969,141.5197,140.1304,141.5197,17442.0
2023-05-09 10:00:00,147.71,148.31,146.71,146.71,15955.0,141.5293,142.1042,140.5712,140.5712,15955.0
2023-05-09 10:30:00,146.84,147.97,146.43,147.86,18802.0,140.6957,141.7784,140.3029,141.673,18802.0
2023-05-09 11:00:00,147.94,148.85,147.94,148.77,9880.0,141.7497,142.6216,141.7497,142.545,9880.0
2023-05-09 11:30:00,148.71,148.83,148.55,148.56,6736.0,142.4875,142.6025,142.3342,142.3438,6736.0
2023-05-09 12:00:00,148.47,148.76,148.19,148.19,5410.0,142.2575,142.5354,141.9892,141.9892,5410.0
2023-05-09 12:30:00,148.2,148.57,148.0,148.32,6912.0,141.9988,142.3533,141.8072,142.1138,6912.0
2023-05-09 13:00:00,148.37,148.64,148.0,148.64,5903.0,142.1617,142.4204,141.8072,142.4204,5903.0
2023-05-09 13:30:00,148.64,148.83,148.25,148.64,6339.0,142.4204,142.6025,142.0467,142.4204,6339.0
2023-05-09 14:00:00,148.56,148.84,148.36,148.54,9053.0,142.3438,142.612,142.1521,142.3246,9053.0
2023-05-09 14:30:00,148.56,148.62,148.1,148.38,12074.0,142.3438,142.4012,141.903,142.1713,12074.0
2023-05-09 15:00:00,148.47,148.97,148.46,148.92,14259.0,142.2575,142.7366,142.2479,142.6887,14259.0
2023-05-09 15:30:00,148.85,148.94,147.61,147.63,55771.0,142.6216,142.7079,141.4335,141.4527,55771.0
2023-05-10 09:30:00,148.19,148.19,145.93,145.96,6165.0,141.9892,141.9892,139.8238,139.8525,6165.0
2023-05-10 10:00:00,146.09,146.5,145.44,146.5,10640.0,139.9771,140.37,139.3543,140.37,10640.0
2023-05-10 10:30:00,146.59,147.5,146.42,147.39,6000.0,140.4562,141.3281,140.2933,141.2227,6000.0
2023-05-10 11:00:00,147.44,148.66,147.21,148.4,21736.0,141.2706,142.4396,141.0502,142.1905,21736.0
2023-05-10 11:30:00,148.39,148.75,148.24,148.64,6968.0,142.1809,142.5258,142.0371,142.4204,6968.0
2023-05-10 12:00:00,148.65,148.71,148.37,148.38,3698.0,142.43,142.4875,142.1617,142.1713,3698.0
2023-05-10 12:30:00,148.3,148.43,148.15,148.24,2632.0,142.0946,142.2192,141.9509,142.0371,2632.0
2023-05-10 13:00:00,148.4,148.45,147.51,147.61,6666.0,142.1905,142.2384,141.3377,141.4335,6666.0
2023-05-10 13:30:00,147.7,147.75,146.83,147.09,9666.0,141.5197,141.5676,140.6861,140.9353,9666.0
2023-05-10 14:00:00,147.29,147.36,146.63,147.0,7938.0,141.1269,141.194,140.4945,140.849,7938.0
2023-05-10 14:30:00,147.21,147.67,147.18,147.56,7728.0,141.0502,141.491,141.0215,141.3856,7728.0
2023-05-10 15:00:00,147.34,148.14,147.28,147.95,4961.0,141.1748,141.9413,141.1173,141.7593,4961.0
2023-05-10 15:30:00,147.94,148.12,147.22,147.35,71484.0,141.7497,141.9222,141.0598,141.1844,71484.0
2023-05-11 09:30:00,146.36,148.11,146.36,148.11,8223.0,140.2358,141.9126,140.2358,141.9126,8223.0
2023-05-11 10:00:00,148.03,148.25,146.95,147.74,8449.0,141.8359,142.0467,140.8011,141.5581,8449.0
2023-05-11 10:30:00,147.76,148.11,147.57,147.98,4715.0,141.5772,141.9126,141.3952,141.788,4715.0
2023-05-11 11:00:00,148.02,148.21,147.6,147.73,12575.0,141.8264,142.0084,141.4239,141.5485,12575.0
2023-05-11 11:30:00,147.95,148.6,147.84,148.53,14787.0,141.7593,142.3821,141.6539,142.315,14787.0
2023-05-11 12:00:00,148.68,148.84,148.31,148.58,7122.0,142.4587,142.612,142.1042,142.3629,7122.0
2023-05-11 12:30:00,148.59,148.63,148.42,148.51,3688.0,142.3725,142.4108,142.2096,142.2958,3688.0
2023-05-11 13:00:00,148.48,148.53,148.17,148.32,3653.0,142.2671,142.315,141.9701,142.1138,3653.0
2023-05-11 13:30:00,148.34,148.63,148.1,148.63,3914.0,142.133,142.4108,141.903,142.4108,3914.0
2023-05-11 14:00:00,148.55,148.77,148.4,148.75,6180.0,142.3342,142.545,142.1905,142.5258,6180.0
2023-05-11 14:30:00,148.8,148.84,148.51,148.59,11025.0,142.5737,142.612,142.2958,142.3725,11025.0
2023-05-11 15:00:00,148.55,149.15,148.23,149.09,26883.0,142.3342,142.9091,142.0276,142.8516,26883.0
2023-05-11 15:30:00,149.02,149.68,149.01,149.34,78056.0,142.7845,143.4169,142.7749,143.0911,78056.0
2023-05-12 09:30:00,150.0,150.23,149.79,149.87,10149.0,143.7235,143.9439,143.5223,143.5989,10149.0
2023-05-12 10:00:00,149.99,149.99,149.18,149.18,7654.0,143.7139,143.7139,142.9378,142.9378,7654.0
2023-05-12 10:30:00,149.15,149.15,148.35,148.67,3158.0,142.9091,142.9091,142.1425,142.4492,3158.0
2023-05-12 11:00:00,148.63,148.68,147.78,148.25,8522.0,142.4108,142.4587,141.5964,142.0467,8522.0
2023-05-12 11:30:00,147.98,147.98,147.56,147.67,4986.0,141.788,141.788,141.3856,141.491,4986.0
2023-05-12 12:00:00,147.74,147.74,147.19,147.21,4360.0,141.5581,141.5581,141.0311,141.0502,4360.0
2023-05-12 12:30:00,147.4,147.94,147.4,147.83,5964.0,141.2323,141.7497,141.2323,141.6443,5964.0
2023-05-12 13:00:00,147.75,148.51,147.67,148.42,6980.0,141.5676,142.2958,141.491,142.2096,6980.0
2023-05-12 13:30:00,148.41,148.44,147.51,147.75,10893.0,142.2,142.2288,141.3377,141.5676,10893.0
2023-05-12 14:00:00,147.77,148.29,147.77,147.98,14171.0,141.5868,142.0851,141.5868,141.788,14171.0
2023-05-12 14:30:00,148.1,148.3,148.04,148.06,3312.0,141.903,142.0946,141.8455,141.8647,3312.0
2023-05-12 15:00:00,148.07,148.47,147.92,148.42,4677.0,141.8743,142.2575,141.7305,142.2096,4677.0
2023-05-12 15:30:00,148.38,148.61,148.25,148.42,39245.0,142.1713,142.3917,142.0467,142.2096,39245.0
2023-05-15 09:30:00,148.34,149.02,148.2,148.82,4414.0,142.8953,143.5503,142.7604,143.3577,4414.0
2023-05-15 10:00:00,149.03,149.11,148.11,148.75,6398.0,143.5599,143.637,142.6737,143.2902,6398.0
2023-05-15 10:30:00,148.85,148.85,148.41,148.72,7663.0,143.3866,143.3866,142.9627,143.2613,7663.0
2023-05-15 11:00:00,148.58,148.87,148.42,148.47,3510.0,143.1265,143.4058,142.9723,143.0205,3510.0
2023-05-15 11:30:00,148.47,148.52,147.89,147.91,8035.0,143.0205,143.0687,142.4618,142.4811,8035.0
2023-05-15 12:00:00,147.97,148.17,147.79,148.04,6532.0,142.5389,142.7315,142.3655,142.6063,6532.0
2023-05-15 12:30:00,148.12,148.77,148.04,148.74,9994.0,142.6833,143.3095,142.6063,143.2806,9994.0
2023-05-15 13:00:00,148.74,148.98,148.69,148.72,3908.0,143.2806,143.5118,143.2324,143.2613,3908.0
2023-05-15 13:30:00,148.75,148.9,148.26,148.9,6579.0,143.2902,143.4347,142.8182,143.4347,6579.0
2023-05-15 14:00:00,149.11,149.31,148.95,149.05,6514.0,143.637,143.8297,143.4829,143.5792,6514.0
2023-05-15 14:30:00,149.07,149.43,149.03,149.13,4734.0,143.5985,143.9453,143.5599,143.6563,4734.0
2023-05-15 15:00:00,149.07,149.23,148.89,149.04,4174.0,143.5985,143.7526,143.4251,143.5696,4174.0
2023-05-15 15:30:00,149.09,149.28,148.84,149.22,23468.0,143.6177,143.8008,143.3769,143.743,23468.0
2023-05-16 09:30:00,148.51,149.06,148.08,148.08,7583.0,143.059,143.5888,142.6448,142.6448,7583.0
2023-05-16 10:00:00,148.34,148.75,147.82,147.88,12957.0,142.8953,143.2902,142.3944,142.4522,12957.0
2023-05-16 10:30:00,148.0,148.62,147.68,148.58,9183.0,142.5678,143.165,142.2595,143.1265,9183.0
2023-05-16 11:00:00,148.39,148.98,148.39,148.69,9469.0,142.9434,143.5118,142.9434,143.2324,9469.0
2023-05-16 11:30:00,148.45,148.61,147.91,148.32,15762.0,143.0012,143.1554,142.4811,142.876,15762.0
2023-05-16 12:00:00,148.4,148.73,148.21,148.58,6460.0,142.9531,143.271,142.77,143.1265,6460.0
2023-05-16 12:30:00,148.55,149.12,148.55,148.8,8120.0,143.0976,143.6466,143.0976,143.3384,8120.0
2023-05-16 13:00:00,148.9,149.15,148.9,148.93,3719.0,143.4347,143.6755,143.4347,143.4636,3719.0
2023-05-16 13:30:00,148.89,149.07,148.65,148.77,8258.0,143.4251,143.5985,143.1939,143.3095,8258.0
2023-05-16 14:00:00,148.51,148.51,147.98,148.13,3638.0,143.059,143.059,142.5485,142.693,3638.0
2023-05-16 14:30:00,148.31,148.58,148.3,148.53,2433.0,142.8664,143.1265,142.8567,143.0783,2433.0
2023-05-16 15:00:00,148.45,148.59,148.19,148.32,4712.0,143.0012,143.1361,142.7508,142.876,4712.0
2023-05-16 15:30:00,148.38,148.38,147.47,147.65,31791.0,142.9338,142.9338,142.0572,142.2306,31791.0
2023-05-17 09:30:00,148.43,149.88,148.43,149.64,17048.0,142.982,144.3787,142.982,144.1476,17048.0
2023-05-17 10:00:00,149.61,150.19,149.28,149.52,29991.0,144.1187,144.6774,143.8008,144.032,29991.0
2023-05-17 10:30:00,149.56,149.61,149.06,149.24,14380.0,144.0705,144.1187,143.5888,143.7622,14380.0
2023-05-17 11:00:00,149.3,149.91,149.27,149.91,6340.0,143.82,144.4076,143.7911,144.4076,6340.0
2023-05-17 11:30:00,149.98,150.25,149.83,149.92,7487.0,144.4751,144.7352,144.3306,144.4173,7487.0
2023-05-17 12:00:00,149.97,150.07,149.53,149.94,20205.0,144.4654,144.5618,144.0416,144.4365,20205.0
2023-05-17 12:30:00,149.94,150.25,149.87,150.1,15999.0,144.4365,144.7352,144.3691,144.5907,15999.0
2023-05-17 13:00:00,150.17,150.3,149.68,150.1,10460.0,144.6581,144.7833,144.1861,144.5907,10460.0
2023-05-17 13:30:00,150.0,150.17,149.77,149.77,9870.0,144.4943,144.6581,144.2728,144.2728,9870.0
2023-05-17 14:00:00,149.88,149.88,148.73,148.79,11253.0,144.3787,144.3787,143.271,143.3288,11253.0
2023-05-17 14:30:00,148.73,149.01,148.59,148.59,17519.0,143.271,143.5407,143.1361,143.1361,17519.0
2023-05-17 15:00:00,148.59,148.93,148.24,148.51,23710.0,143.1361,143.4636,142.7989,143.059,23710.0
2023-05-17 15:30:00,148.55,149.19,148.43,148.52,70540.0,143.0976,143.7141,142.982,143.0687,70540.0
2023-05-18 09:30:00,147.97,148.77,147.84,148.22,3150.0,142.5389,143.3095,142.4136,142.7797,3150.0
2023-05-18 10:00:00,148.67,149.78,148.35,149.69,8415.0,143.2132,144.2824,142.9049,144.1957,8415.0
2023-05-18 10:30:00,149.66,149.89,149.57,149.57,8627.0,144.1668,144.3884,144.0801,144.0801,8627.0
2023-05-18 11:00:00,149.66,149.7,148.97,149.25,14692.0,144.1668,144.2054,143.5021,143.7719,14692.0
2023-05-18 11:30:00,149.35,149.54,149.07,149.18,3864.0,143.8682,144.0512,143.5985,143.7044,3864.0
2023-05-18 12:00:00,149.24,149.25,148.55,148.87,5341.0,143.7622,143.7719,143.0976,143.4058,5341.0
2023-05-18 12:30:00,148.97,149.92,148.97,149.27,10658.0,143.5021,144.4173,143.5021,143.7911,10658.0
2023-05-18 13:00:00,149.22,149.45,149.03,149.03,3586.0,143.743,143.9645,143.5599,143.5599,3586.0
2023-05-18 13:30:00,148.96,149.11,148.5,148.69,4683.0,143.4925,143.637,143.0494,143.2324,4683.0
2023-05-18 14:00:00,148.79,149.05,148.69,148.95,15167.0,143.3288,143.5792,143.2324,143.4829,15167.0
2023-05-18 14:30:00,148.92,149.65,148.92,149.48,11642.0,143.454,144.1572,143.454,143.9934,11642.0
2023-05-18 15:00:00,149.44,149.85,149.26,149.75,11232.0,143.9549,144.3498,143.7815,144.2535,11232.0
2023-05-18 15:30:00,149.78,150.5,149.76,150.08,30949.0,144.2824,144.976,144.2632,144.5714,30949.0
2023-05-19 09:30:00,150.99,151.77,150.62,151.74,15078.0,145.448,146.1994,145.0916,146.1705,15078.0
2023-05-19 10:00:00,151.35,151.45,150.66,151.45,10298.0,145.7948,145.8911,145.1301,145.8911,10298.0
2023-05-19 10:30:00,151.33,151.55,150.95,151.55,4083.0,145.7755,145.9875,145.4095,145.9875,4083.0
2023-05-19 11:00:00,151.36,151.36,150.0,150.04,4864.0,145.8044,145.8044,144.4943,144.5329,4864.0
2023-05-19 11:30:00,149.65,149.97,149.35,149.72,5377.0,144.1572,144.4654,143.8682,144.2246,5377.0
2023-05-19 12:00:00,149.74,149.99,149.55,149.63,1444.0,144.2439,144.4847,144.0609,144.1379,1444.0
2023-05-19 12:30:00,149.62,149.96,149.41,149.85,3550.0,144.1283,144.4558,143.926,144.3498,3550.0
2023-05-19 13:00:00,149.9,150.15,149.9,150.0,3078.0,144.398,144.6388,144.398,144.4943,3078.0
2023-05-19 13:30:00,150.0,150.14,149.88,149.91,2793.0,144.4943,144.6292,144.3787,144.4076,2793.0
2023-05-19 14:00:00,149.85,150.09,149.71,149.71,3448.0,144.3498,144.581,144.215,144.215,3448.0
2023-05-19 14:30:00,149.72,150.01,149.65,149.97,3557.0,144.2246,144.504,144.1572,144.4654,3557.0
2023-05-19 15:00:00,149.97,150.04,149.77,149.77,5025.0,144.4654,144.5329,144.2728,144.2728,5025.0
2023-05-19 15:30:00,149.8,150.5,149.79,150.18,31735.0,144.3017,144.976,144.2921,144.6677,31735.0
2023-05-22 09:30:00,150.02,150.75,148.9,149.21,12790.0,144.5136,145.2168,143.4347,143.7333,12790.0
2023-05-22 10:00:00,149.03,149.48,148.7,149.22,3808.0,143.5599,143.9934,143.2421,143.743,3808.0
2023-05-22 10:30:00,149.07,149.25,148.64,148.72,2070.0,143.5985,143.7719,143.1843,143.2613,2070.0
2023-05-22 11:00:00,149.06,150.18,149.06,150.11,8144.0,143.5888,144.6677,143.5888,144.6003,8144.0
2023-05-22 11:30:00,150.0,150.05,149.74,149.81,4694.0,144.4943,144.5425,144.2439,144.3113,4694.0
2023-05-22 12:00:00,150.0,150.0,149.41,149.53,2326.0,144.4943,144.4943,143.926,144.0416,2326.0
2023-05-22 12:30:00,149.53,149.61,148.89,149.31,3579.0,144.0416,144.1187,143.4251,143.8297,3579.0
2023-05-22 13:00:00,149.46,149.5,149.23,149.43,2798.0,143.9742,144.0127,143.7526,143.9453,2798.0
2023-05-22 13:30:00,149.44,149.53,149.32,149.32,6520.0,143.9549,144.0416,143.8393,143.8393,6520.0
2023-05-22 14:00:00,149.26,149.61,149.24,149.59,4142.0,143.7815,144.1187,143.7622,144.0994,4142.0
2023-05-22 14:30:00,149.59,149.76,149.37,149.52,5959.0,144.0994,144.2632,143.8875,144.032,5959.0
2023-05-22 15:00:00,149.62,149.84,149.62,149.62,4815.0,144.1283,144.3402,144.1283,144.1283,4815.0
2023-05-22 15:30:00,149.71,149.72,149.12,149.14,18307.0,144.215,144.2246,143.6466,143.6659,18307.0
2023-05-23 09:30:00,149.0,150.79,149.0,150.08,8164.0,143.531,145.2553,143.531,144.5714,8164.0
2023-05-23 10:00:00,149.84,150.27,148.66,149.6,20580.0,144.3402,144.7544,143.2035,144.109,20580.0
2023-05-23 10:30:00,149.5,149.9,148.54,148.56,7782.0,144.0127,144.398,143.0879,143.1072,7782.0
2023-05-23 11:00:00,148.57,149.14,148.57,149.06,4410.0,143.1168,143.6659,143.1168,143.5888,4410.0
2023-05-23 11:30:00,148.97,149.01,148.54,148.63,11020.0,143.5021,143.5407,143.0879,143.1746,11020.0
2023-05-23 12:00:00,148.57,148.77,148.05,148.16,7045.0,143.1168,143.3095,142.6159,142.7219,7045.0
2023-05-23 12:30:00,148.13,148.2,147.36,147.61,19148.0,142.693,142.7604,141.9512,142.1921,19148.0
2023-05-23 13:00:00,147.87,148.16,147.53,147.62,11385.0,142.4425,142.7219,142.115,142.2017,11385.0
2023-05-23 13:30:00,147.4,147.97,147.36,147.36,6274.0,141.9898,142.5389,141.9512,141.9512,6274.0
2023-05-23 14:00:00,147.44,147.92,146.46,146.63,21589.0,142.0283,142.4907,141.0843,141.248,21589.0
2023-05-23 14:30:00,146.55,146.94,146.45,146.85,13505.0,141.171,141.5467,141.0746,141.46,13505.0
2023-05-23 15:00:00,146.91,146.99,145.95,146.27,37465.0,141.5178,141.5948,140.593,140.9013,37465.0
2023-05-23 15:30:00,146.36,146.99,146.29,146.33,35858.0,140.9879,141.5948,140.9205,140.959,35858.0
2023-05-24 09:30:00,145.51,145.54,144.48,144.58,3927.0,140.1691,140.198,139.177,139.2733,3927.0
2023-05-24 10:00:00,144.94,145.99,144.94,145.78,10669.0,139.6201,140.6315,139.6201,140.4292,10669.0
2023-05-24 10:30:00,145.94,146.1,145.51,145.76,4443.0,140.5834,140.7375,140.1691,140.41,4443.0
2023-05-24 11:00:00,145.8,146.21,145.39,145.74,7080.0,140.4485,140.8435,140.0536,140.3907,7080.0
2023-05-24 11:30:00,145.76,145.76,145.02,145.26,8447.0,140.41,140.41,139.6971,139.9283,8447.0
2023-05-24 12:00:00,145.14,145.42,144.87,144.87,4617.0,139.8127,140.0824,139.5526,139.5526,4617.0
2023-05-24 12:30:00,144.97,145.89,144.94,145.72,6479.0,139.649,140.5352,139.6201,140.3714,6479.0
2023-05-24 13:00:00,145.56,145.85,145.37,145.66,4536.0,140.2173,140.4967,140.0343,140.3136,4536.0
2023-05-24 13:30:00,145.66,145.77,145.44,145.56,5479.0,140.3136,140.4196,140.1017,140.2173,5479.0
2023-05-24 14:00:00,145.69,145.82,145.52,145.55,7485.0,140.3425,140.4678,140.1788,140.2077,7485.0
2023-05-24 14:30:00,145.59,145.89,145.43,145.5,13171.0,140.2462,140.5352,140.0921,140.1595,13171.0
2023-05-24 15:00:00,145.45,145.98,145.27,145.64,11060.0,140.1113,140.6219,139.938,140.2944,11060.0
2023-05-24 15:30:00,145.69,145.78,144.43,144.55,45375.0,140.3425,140.4292,139.1288,139.2444,45375.0
2023-05-25 09:30:00,144.0,145.34,143.65,144.34,9916.0,138.7146,140.0054,138.3774,139.0421,9916.0
2023-05-25 10:00:00,144.5,144.7,143.82,144.22,7430.0,139.1962,139.3889,138.5412,138.9265,7430.0
2023-05-25 10:30:00,143.97,144.0,143.33,143.69,4714.0,138.6857,138.7146,138.0692,138.4159,4714.0
2023-05-25 11:00:00,143.85,144.36,143.4,143.47,8623.0,138.5701,139.0614,138.1366,138.204,8623.0
2023-05-25 11:30:00,143.34,143.81,143.03,143.55,9358.0,138.0788,138.5315,137.7802,138.2811,9358.0
2023-05-25 12:00:00,143.77,144.4,143.77,144.23,13512.0,138.493,139.0999,138.493,138.9361,13512.0
2023-05-25 12:30:00,144.3,144.38,143.87,143.88,8629.0,139.0036,139.0806,138.5893,138.599,8629.0
2023-05-25 13:00:00,143.71,144.29,143.71,144.1,6063.0,138.4352,138.9939,138.4352,138.8109,6063.0
2023-05-25 13:30:00,144.24,144.33,143.6,144.04,9641.0,138.9458,139.0325,138.3293,138.7531,9641.0
2023-05-25 14:00:00,144.15,144.41,143.81,143.83,5035.0,138.8591,139.1095,138.5315,138.5508,5035.0
2023-05-25 14:30:00,143.69,143.8,143.2,143.65,5174.0,138.4159,138.5219,137.9439,138.3774,5174.0
2023-05-25 15:00:00,143.74,144.01,143.58,144.0,8375.0,138.4641,138.7242,138.31,138.7146,8375.0
2023-05-25 15:30:00,143.86,144.07,143.53,143.71,28550.0,138.5797,138.782,138.2618,138.4352,28550.0
2023-05-26 09:30:00,144.25,144.25,142.89,143.08,8440.0,138.9554,138.9554,137.6453,137.8283,8440.0
2023-05-26 10:00:00,142.95,144.04,142.86,143.93,8376.0,137.7031,138.7531,137.6164,138.6471,8376.0
2023-05-26 10:30:00,144.08,144.12,143.48,143.48,7823.0,138.7916,138.8302,138.2137,138.2137,7823.0
2023-05-26 11:00:00,143.52,143.69,142.7,142.75,10021.0,138.2522,138.4159,137.4623,137.5105,10021.0
2023-05-26 11:30:00,142.64,143.23,142.63,142.76,12446.0,137.4045,137.9728,137.3949,137.5201,12446.0
2023-05-26 12:00:00,142.92,144.16,142.92,144.06,11348.0,137.6742,138.8687,137.6742,138.7724,11348.0
2023-05-26 12:30:00,144.06,144.16,143.51,143.51,6839.0,138.7724,138.8687,138.2426,138.2426,6839.0
2023-05-26 13:00:00,143.51,143.56,143.02,143.1,4801.0,138.2426,138.2907,137.7705,137.8476,4801.0
2023-05-26 13:30:00,143.18,143.23,142.86,142.92,6455.0,137.9247,137.9728,137.6164,137.6742,6455.0
2023-05-26 14:00:00,143.01,143.63,142.99,143.6,7819.0,137.7609,138.3582,137.7416,138.3293,7819.0
2023-05-26 14:30:00,143.68,144.03,143.56,143.67,9902.0,138.4063,138.7435,138.2907,138.3967,9902.0
2023-05-26 15:00:00,143.67,143.76,143.29,143.29,12828.0,138.3967,138.4834,138.0306,138.0306,12828.0
2023-05-26 15:30:00,143.31,143.74,143.18,143.72,49886.0,138.0499,138.4641,137.9247,138.4448,49886.0
2023-05-30 09:30:00,143.33,143.78,142.67,143.47,6979.0,138.0692,138.5026,137.4334,138.204,6979.0
2023-05-30 10:00:00,143.49,143.83,143.23,143.23,5792.0,138.2233,138.5508,137.9728,137.9728,5792.0
2023-05-30 10:30:00,143.28,143.28,142.45,142.69,3349.0,138.021,138.021,137.2215,137.4527,3349.0
2023-05-30 11:00:00,142.7,142.8,141.67,141.87,4198.0,137.4623,137.5586,136.4701,136.6628,4198.0
2023-05-30 11:30:00,141.72,142.15,141.7,142.15,2440.0,136.5183,136.9325,136.499,136.9325,2440.0
2023-05-30 12:00:00,142.05,142.37,142.05,142.25,3038.0,136.8361,137.1444,136.8361,137.0288,3038.0
2023-05-30 12:30:00,142.31,142.37,141.87,142.2,3436.0,137.0866,137.1444,136.6628,136.9806,3436.0
2023-05-30 13:00:00,142.11,142.33,142.05,142.26,2600.0,136.8939,137.1059,136.8361,137.0384,2600.0
2023-05-30 13:30:00,142.12,142.34,141.99,142.09,2092.0,136.9036,137.1155,136.7783,136.8747,2092.0
2023-05-30 14:00:00,142.09,142.6,141.79,142.6,10138.0,136.8747,137.366,136.5857,137.366,10138.0
2023-05-30 14:30:00,142.68,142.91,142.48,142.58,5383.0,137.443,137.6646,137.2504,137.3467,5383.0
2023-05-30 15:00:00,142.54,142.93,142.39,142.92,5532.0,137.3082,137.6838,137.1637,137.6742,5532.0
2023-05-30 15:30:00,142.98,143.09,142.59,142.76,35114.0,137.732,137.838,137.3563,137.5201,35114.0
2023-05-31 09:30:00,141.97,142.32,140.65,140.83,6299.0,136.7591,137.0962,135.4875,135.6609,6299.0
2023-05-31 10:00:00,140.62,141.05,139.78,139.78,18647.0,135.4586,135.8728,134.6495,134.6495,18647.0
2023-05-31 10:30:00,139.83,139.83,139.02,139.21,5346.0,134.6976,134.6976,133.9174,134.1004,5346.0
2023-05-31 11:00:00,139.2,139.48,138.84,139.39,28478.0,134.0908,134.3605,133.744,134.2738,28478.0
2023-05-31 11:30:00,139.39,139.83,139.26,139.43,8498.0,134.2738,134.6976,134.1485,134.3123,8498.0
2023-05-31 12:00:00,139.44,139.75,139.05,139.75,7560.0,134.3219,134.6206,133.9463,134.6206,7560.0
2023-05-31 12:30:00,139.67,140.01,139.55,139.75,5538.0,134.5435,134.871,134.4279,134.6206,5538.0
2023-05-31 13:00:00,139.85,140.09,139.59,139.92,5455.0,134.7169,134.9481,134.4664,134.7843,5455.0
2023-05-31 13:30:00,139.92,140.21,139.79,140.05,4732.0,134.7843,135.0637,134.6591,134.9096,4732.0
2023-05-31 14:00:00,140.03,140.34,139.68,140.07,8944.0,134.8903,135.1889,134.5531,134.9288,8944.0
2023-05-31 14:30:00,140.15,140.15,139.29,139.47,7535.0,135.0059,135.0059,134.1774,134.3508,7535.0
2023-05-31 15:00:00,139.46,140.12,139.46,140.12,5457.0,134.3412,134.977,134.3412,134.977,5457.0
2023-05-31 15:30:00,139.97,140.41,139.74,140.01,33773.0,134.8325,135.2563,134.6109,134.871,33773.0
2023-06-01 09:30:00,141.0,141.69,140.63,140.84,7908.0,135.8247,136.4894,135.4683,135.6706,7908.0
2023-06-01 10:00:00,141.07,142.0,140.95,141.54,7856.0,135.8921,136.788,135.7765,136.3449,7856.0
2023-06-01 10:30:00,141.32,141.76,141.24,141.56,7883.0,136.1329,136.5568,136.0559,136.3641,7883.0
2023-06-01 11:00:00,141.62,141.85,141.3,141.79,5054.0,136.4219,136.6435,136.1137,136.5857,5054.0
2023-06-01 11:30:00,141.77,142.0,141.65,142.0,6289.0,136.5664,136.788,136.4508,136.788,6289.0
2023-06-01 12:00:00,141.96,142.0,141.5,141.53,3357.0,136.7494,136.788,136.3063,136.3352,3357.0
2023-06-01 12:30:00,141.59,141.8,141.5,141.74,2698.0,136.393,136.5953,136.3063,136.5375,2698.0
2023-06-01 13:00:00,141.69,141.76,141.27,141.76,7523.0,136.4894,136.5568,136.0848,136.5568,7523.0
2023-06-01 13:30:00,141.86,141.86,141.44,141.7,16534.0,136.6531,136.6531,136.2485,136.499,16534.0
2023-06-01 14:00:00,141.53,142.17,141.48,141.97,8718.0,136.3352,136.9517,136.2871,136.7591,8718.0
2023-06-01 14:30:00,141.99,142.03,141.47,141.87,10589.0,136.7783,136.8169,136.2774,136.6628,10589.0
2023-06-01 15:00:00,141.87,141.93,141.58,141.71,6663.0,136.6628,136.7205,136.3834,136.5086,6663.0
2023-06-01 15:30:00,141.64,141.86,141.31,141.86,50821.0,136.4412,136.6531,136.1233,136.6531,50821.0
2023-06-02 09:30:00,143.44,145.1,143.44,144.78,7647.0,138.1751,139.7742,138.1751,139.4659,7647.0
2023-06-02 10:00:00,144.38,145.32,144.22,145.31,8998.0,139.0806,139.9861,138.9265,139.9765,8998.0
2023-06-02 10:30:00,145.17,145.56,145.08,145.42,8495.0,139.8416,140.2173,139.7549,140.0824,8495.0
2023-06-02 11:00:00,145.67,146.32,145.6,146.21,7272.0,140.3233,140.9494,140.2558,140.8435,7272.0
2023-06-02 11:30:00,146.14,146.14,145.1,145.4,7264.0,140.776,140.776,139.7742,140.0632,7264.0
2023-06-02 12:00:00,145.55,145.96,145.3,145.54,7662.0,140.2077,140.6026,139.9669,140.198,7662.0
2023-06-02 12:30:00,145.69,146.19,145.65,146.1,5808.0,140.3425,140.8242,140.304,140.7375,5808.0
2023-06-02 13:00:00,146.12,146.13,145.73,146.0,4063.0,140.7568,140.7664,140.3811,140.6412,4063.0
2023-06-02 13:30:00,146.0,146.06,145.77,145.9,6288.0,140.6412,140.699,140.4196,140.5448,6288.0
2023-06-02 14:00:00,145.86,145.95,145.6,145.75,5118.0,140.5063,140.593,140.2558,140.4003,5118.0
2023-06-02 14:30:00,145.8,145.89,145.61,145.71,6259.0,140.4485,140.5352,140.2655,140.3618,6259.0
2023-06-02 15:00:00,145.78,146.02,145.58,145.66,8131.0,140.4292,140.6604,140.2366,140.3136,8131.0
2023-06-02 15:30:00,145.55,145.74,145.11,145.68,59326.0,140.2077,140.3907,139.7838,140.3329,59326.0
2023-06-05 09:30:00,145.44,145.44,144.08,144.08,8258.0,140.1017,140.1017,138.7916,138.7916,8258.0
2023-06-05 10:00:00,143.97,144.29,142.37,142.42,7184.0,138.6857,138.9939,137.1444,137.1926,7184.0
2023-06-05 10:30:00,142.44,144.63,142.44,143.41,11106.0,137.2118,139.3214,137.2118,138.1462,11106.0
2023-06-05 11:00:00,143.34,143.62,143.13,143.31,12021.0,138.0788,138.3485,137.8765,138.0499,12021.0
2023-06-05 11:30:00,143.3,143.56,143.08,143.19,6736.0,138.0403,138.2907,137.8283,137.9343,6736.0
2023-06-05 12:00:00,143.25,143.94,143.19,143.61,9302.0,137.9921,138.6568,137.9343,138.3389,9302.0
2023-06-05 12:30:00,143.63,144.15,143.44,144.14,9224.0,138.3582,138.8591,138.1751,138.8494,9224.0
2023-06-05 13:00:00,144.22,144.22,143.43,143.5,9191.0,138.9265,138.9265,138.1655,138.2329,9191.0
2023-06-05 13:30:00,143.49,144.15,143.35,144.04,12068.0,138.2233,138.8591,138.0884,138.7531,12068.0
2023-06-05 14:00:00,143.94,143.94,143.41,143.82,8747.0,138.6568,138.6568,138.1462,138.5412,8747.0
2023-06-05 14:30:00,143.78,143.81,143.12,143.34,45680.0,138.5026,138.5315,137.8669,138.0788,45680.0
2023-06-05 15:00:00,143.39,143.44,142.74,142.84,18948.0,138.127,138.1751,137.5008,137.5971,18948.0
2023-06-05 15:30:00,142.78,143.3,142.68,142.89,60285.0,137.5393,138.0403,137.443,137.6453,60285.0
2023-06-06 09:30:00,143.0,144.64,143.0,143.57,5514.0,137.7513,139.3311,137.7513,138.3004,5514.0
2023-06-06 10:00:00,143.77,144.15,143.54,143.76,10789.0,138.493,138.8591,138.2715,138.4834,10789.0
2023-06-06 10:30:00,143.87,144.21,143.44,143.79,9568.0,138.5893,138.9169,138.1751,138.5123,9568.0
2023-06-06 11:00:00,143.91,143.91,143.28,143.55,5446.0,138.6279,138.6279,138.021,138.2811,5446.0
2023-06-06 11:30:00,143.55,143.71,143.39,143.67,7075.0,138.2811,138.4352,138.127,138.3967,7075.0
2023-06-06 12:00:00,143.7,143.71,142.89,142.97,5611.0,138.4256,138.4352,137.6453,137.7224,5611.0
2023-06-06 12:30:00,142.92,143.02,142.6,142.7,12369.0,137.6742,137.7705,137.366,137.4623,12369.0
2023-06-06 13:00:00,142.75,142.86,142.37,142.41,9981.0,137.5105,137.6164,137.1444,137.1829,9981.0
2023-06-06 13:30:00,142.34,142.73,142.19,142.61,19593.0,137.1155,137.4912,136.971,137.3756,19593.0
2023-06-06 14:00:00,142.31,142.62,142.11,142.56,10492.0,137.0866,137.3852,136.8939,137.3274,10492.0
2023-06-06 14:30:00,142.53,142.73,142.14,142.22,15176.0,137.2985,137.4912,136.9228,136.9999,15176.0
2023-06-06 15:00:00,142.29,142.31,141.86,141.89,14745.0,137.0673,137.0866,136.6531,136.682,14745.0
2023-06-06 15:30:00,141.88,142.77,141.87,142.72,56752.0,136.6724,137.5297,136.6628,137.4816,56752.0
2023-06-07 09:30:00,144.25,144.25,142.7,143.51,26348.0,138.9554,138.9554,137.4623,138.2426,26348.0
2023-06-07 10:00:00,143.5,144.59,143.45,144.18,11770.0,138.2329,139.2829,138.1848,138.888,11770.0
2023-06-07 10:30:00,144.4,144.64,143.91,144.56,16714.0,139.0999,139.3311,138.6279,139.254,16714.0
2023-06-07 11:00:00,144.72,145.24,144.44,144.45,7892.0,139.4081,139.9091,139.1384,139.1481,7892.0
2023-06-07 11:30:00,144.65,144.84,144.4,144.53,8942.0,139.3407,139.5237,139.0999,139.2251,8942.0
2023-06-07 12:00:00,144.57,144.76,144.28,144.52,11660.0,139.2636,139.4467,138.9843,139.2155,11660.0
2023-06-07 12:30:00,144.56,145.14,144.56,145.08,3265.0,139.254,139.8127,139.254,139.7549,3265.0
2023-06-07 13:00:00,145.19,145.19,144.86,144.92,4655.0,139.8609,139.8609,139.543,139.6008,4655.0
2023-06-07 13:30:00,144.94,145.33,144.86,145.16,3383.0,139.6201,139.9958,139.543,139.832,3383.0
2023-06-07 14:00:00,145.16,145.71,145.16,145.68,4113.0,139.832,140.3618,139.832,140.3329,4113.0
2023-06-07 14:30:00,145.68,146.11,145.68,145.82,6379.0,140.3329,140.7471,140.3329,140.4678,6379.0
2023-06-07 15:00:00,145.85,146.73,145.85,146.73,8063.0,140.4967,141.3444,140.4967,141.3444,8063.0
2023-06-07 15:30:00,146.69,147.04,146.38,146.55,35793.0,141.3058,141.643,141.0072,141.171,35793.0
2023-06-08 09:30:00,146.33,147.08,145.1,145.22,5453.0,140.959,141.6815,139.7742,139.8898,5453.0
2023-06-08 10:00:00,145.23,145.48,144.8,145.1,6051.0,139.8994,140.1402,139.4852,139.7742,6051.0
2023-06-08 10:30:00,145.04,145.04,144.62,144.63,2932.0,139.7164,139.7164,139.3118,139.3214,2932.0
2023-06-08 11:00:00,144.62,144.83,144.21,144.59,3199.0,139.3118,139.5141,138.9169,139.2829,3199.0
2023-06-08 11:30:00,144.83,144.87,144.21,144.41,5909.0,139.5141,139.5526,138.9169,139.1095,5909.0
2023-06-08 12:00:00,144.51,144.61,144.17,144.59,3323.0,139.2059,139.3022,138.8783,139.2829,3323.0
2023-06-08 12:30:00,144.73,144.87,144.53,144.55,3570.0,139.4178,139.5526,139.2251,139.2444,3570.0
2023-06-08 13:00:00,144.58,144.72,144.02,144.3,4576.0,139.2733,139.4081,138.7338,139.0036,4576.0
2023-06-08 13:30:00,144.34,144.44,144.09,144.44,4303.0,139.0421,139.1384,138.8013,139.1384,4303.0
2023-06-08 14:00:00,144.5,144.82,144.32,144.81,10220.0,139.1962,139.5045,139.0228,139.4948,10220.0
2023-06-08 14:30:00,144.79,145.3,144.71,145.11,13174.0,139.4756,139.9669,139.3985,139.7838,13174.0
2023-06-08 15:00:00,145.08,145.16,144.87,144.96,13827.0,139.7549,139.832,139.5526,139.6393,13827.0
2023-06-08 15:30:00,144.92,144.97,144.53,144.61,31049.0,139.6008,139.649,139.2251,139.3022,31049.0
2023-06-09 09:30:00,144.67,144.96,143.72,143.72,4230.0,139.36,139.6393,138.4448,138.4448,4230.0
2023-06-09 10:00:00,143.82,144.4,143.61,144.4,17568.0,138.5412,139.0999,138.3389,139.0999,17568.0
2023-06-09 10:30:00,144.49,145.53,144.49,145.25,4542.0,139.1866,140.1884,139.1866,139.9187,4542.0
2023-06-09 11:00:00,145.43,145.43,144.73,145.0,4894.0,140.0921,140.0921,139.4178,139.6779,4894.0
2023-06-09 11:30:00,144.83,144.87,144.41,144.41,4988.0,139.5141,139.5526,139.1095,139.1095,4988.0
2023-06-09 12:00:00,144.43,144.44,144.11,144.33,8060.0,139.1288,139.1384,138.8205,139.0325,8060.0
2023-06-09 12:30:00,144.33,144.9,144.23,144.9,1319.0,139.0325,139.5815,138.9361,139.5815,1319.0
2023-06-09 13:00:00,144.89,144.94,144.65,144.73,3682.0,139.5719,139.6201,139.3407,139.4178,3682.0
2023-06-09 13:30:00,144.75,144.82,144.69,144.75,3134.0,139.437,139.5045,139.3792,139.437,3134.0
2023-06-09 14:00:00,144.67,144.73,144.16,144.16,5635.0,139.36,139.4178,138.8687,138.8687,5635.0
2023-06-09 14:30:00,144.22,144.25,144.13,144.17,3651.0,138.9265,138.9554,138.8398,138.8783,3651.0
2023-06-09 15:00:00,144.22,144.53,144.1,144.13,5264.0,138.9265,139.2251,138.8109,138.8398,5264.0
2023-06-09 15:30:00,144.09,144.48,143.93,144.29,24101.0,138.8013,139.177,138.6471,138.9939,24101.0
2023-06-12 09:30:00,144.15,144.98,144.0,144.98,5749.0,138.8591,139.6586,138.7146,139.6586,5749.0
2023-06-12 10:00:00,145.06,145.1,143.85,144.13,4091.0,139.7357,139.7742,138.5701,138.8398,4091.0
2023-06-12 10:30:00,144.12,144.36,144.06,144.35,4790.0,138.8302,139.0614,138.7724,139.0517,4790.0
2023-06-12 11:00:00,144.5,144.79,144.36,144.43,6328.0,139.1962,139.4756,139.0614,139.1288,6328.0
2023-06-12 11:30:00,144.4,144.46,142.58,142.67,16219.0,139.0999,139.1577,137.3467,137.4334,16219.0
2023-06-12 12:00:00,142.92,144.42,142.83,144.33,8398.0,137.6742,139.1192,137.5875,139.0325,8398.0
2023-06-12 12:30:00,144.5,144.64,144.3,144.37,4583.0,139.1962,139.3311,139.0036,139.071,4583.0
2023-06-12 13:00:00,144.21,144.34,143.99,144.04,2475.0,138.9169,139.0421,138.7049,138.7531,2475.0
2023-06-12 13:30:00,143.92,144.52,143.71,144.49,8536.0,138.6375,139.2155,138.4352,139.1866,8536.0
2023-06-12 14:00:00,144.54,144.59,144.22,144.38,9591.0,139.2347,139.2829,138.9265,139.0806,9591.0
2023-06-12 14:30:00,144.25,144.25,143.78,143.92,3809.0,138.9554,138.9554,138.5026,138.6375,3809.0
2023-06-12 15:00:00,143.92,144.47,143.87,144.3,5495.0,138.6375,139.1673,138.5893,139.0036,5495.0
2023-06-12 15:30:00,144.25,144.34,143.57,143.65,22335.0,138.9554,139.0421,138.3004,138.3774,22335.0
2023-06-13 09:30:00,143.67,145.21,143.61,145.05,5186.0,138.3967,139.8802,138.3389,139.726,5186.0
2023-06-13 10:00:00,144.8,145.36,144.38,145.05,10642.0,139.4852,140.0247,139.0806,139.726,10642.0
2023-06-13 10:30:00,144.98,145.46,144.85,145.11,8131.0,139.6586,140.121,139.5334,139.7838,8131.0
2023-06-13 11:00:00,145.04,145.08,144.79,145.06,4393.0,139.7164,139.7549,139.4756,139.7357,4393.0
2023-06-13 11:30:00,145.03,145.25,144.89,145.21,2332.0,139.7068,139.9187,139.5719,139.8802,2332.0
2023-06-13 12:00:00,145.3,145.38,145.15,145.3,2600.0,139.9669,140.0439,139.8224,139.9669,2600.0
2023-06-13 12:30:00,145.27,145.37,144.87,144.87,5004.0,139.938,140.0343,139.5526,139.5526,5004.0
2023-06-13 13:00:00,144.74,145.09,144.53,145.06,4403.0,139.4274,139.7646,139.2251,139.7357,4403.0
2023-06-13 13:30:00,145.09,145.42,145.02,145.02,7659.0,139.7646,140.0824,139.6971,139.6971,7659.0
2023-06-13 14:00:00,144.95,145.06,144.49,144.71,9201.0,139.6297,139.7357,139.1866,139.3985,9201.0
2023-06-13 14:30:00,144.68,144.79,144.59,144.67,3266.0,139.3696,139.4756,139.2829,139.36,3266.0
2023-06-13 15:00:00,144.63,144.86,144.52,144.62,11038.0,139.3214,139.543,139.2155,139.3118,11038.0
2023-06-13 15:30:00,144.64,144.84,143.84,144.26,41787.0,139.3311,139.5237,138.5604,138.965,41787.0
2023-06-14 09:30:00,144.02,145.18,143.65,144.66,9023.0,138.7338,139.8513,138.3774,139.3503,9023.0
2023-06-14 10:00:00,144.92,145.41,144.16,144.16,5300.0,139.6008,140.0728,138.8687,138.8687,5300.0
2023-06-14 10:30:00,144.12,144.57,143.81,143.83,4793.0,138.8302,139.2636,138.5315,138.5508,4793.0
2023-06-14 11:00:00,143.78,144.06,143.51,143.81,10487.0,138.5026,138.7724,138.2426,138.5315,10487.0
2023-06-14 11:30:00,143.75,144.02,143.54,143.56,2624.0,138.4737,138.7338,138.2715,138.2907,2624.0
2023-06-14 12:00:00,143.55,143.56,142.97,143.12,5820.0,138.2811,138.2907,137.7224,137.8669,5820.0
2023-06-14 12:30:00,143.25,143.25,142.76,142.76,12992.0,137.9921,137.9921,137.5201,137.5201,12992.0
2023-06-14 13:00:00,142.83,143.02,142.5,142.66,8751.0,137.5875,137.7705,137.2696,137.4238,8751.0
2023-06-14 13:30:00,142.67,142.89,142.66,142.76,3350.0,137.4334,137.6453,137.4238,137.5201,3350.0
2023-06-14 14:00:00,142.53,142.53,141.33,141.6,10742.0,137.2985,137.2985,136.1426,136.4027,10742.0
2023-06-14 14:30:00,141.6,142.13,141.45,141.85,10384.0,136.4027,136.9132,136.2582,136.6435,10384.0
2023-06-14 15:00:00,141.96,142.31,141.53,141.7,5846.0,136.7494,137.0866,136.3352,136.499,5846.0
2023-06-14 15:30:00,141.6,141.78,140.84,141.13,36978.0,136.4027,136.5761,135.6706,135.9499,36978.0
2023-06-15 09:30:00,140.53,142.47,140.52,142.44,24920.0,135.3719,137.2407,135.3623,137.2118,24920.0
2023-06-15 10:00:00,142.52,142.96,142.34,142.71,14741.0,137.2889,137.7127,137.1155,137.4719,14741.0
2023-06-15 10:30:00,142.61,142.68,141.71,142.21,20675.0,137.3756,137.443,136.5086,136.9903,20675.0
2023-06-15 11:00:00,142.31,142.76,142.25,142.7,11200.0,137.0866,137.5201,137.0288,137.4623,11200.0
2023-06-15 11:30:00,142.76,143.03,142.42,142.56,12783.0,137.5201,137.7802,137.1926,137.3274,12783.0
2023-06-15 12:00:00,142.56,142.61,142.28,142.45,3251.0,137.3274,137.3756,137.0577,137.2215,3251.0
2023-06-15 12:30:00,142.5,142.62,142.19,142.35,9995.0,137.2696,137.3852,136.971,137.1251,9995.0
2023-06-15 13:00:00,142.43,142.45,141.99,142.12,5078.0,137.2022,137.2215,136.7783,136.9036,5078.0
2023-06-15 13:30:00,142.18,142.62,142.06,142.61,4192.0,136.9614,137.3852,136.8458,137.3756,4192.0
2023-06-15 14:00:00,142.55,142.68,142.21,142.56,9874.0,137.3178,137.443,136.9903,137.3274,9874.0
2023-06-15 14:30:00,142.56,143.11,142.55,143.05,45956.0,137.3274,137.8572,137.3178,137.7994,45956.0
2023-06-15 15:00:00,143.05,143.88,142.94,143.81,19579.0,137.7994,138.599,137.6935,138.5315,19579.0
2023-06-15 15:30:00,143.77,144.6,143.77,144.57,102972.0,138.493,139.2925,138.493,139.2636,102972.0
2023-06-16 09:30:00,145.18,145.18,143.29,143.3,33868.0,139.8513,139.8513,138.0306,138.0403,33868.0
2023-06-16 10:00:00,143.14,143.8,143.12,143.41,6686.0,137.8861,138.5219,137.8669,138.1462,6686.0
2023-06-16 10:30:00,143.33,143.38,142.37,142.37,17057.0,138.0692,138.1173,137.1444,137.1444,17057.0
2023-06-16 11:00:00,142.36,142.36,141.97,142.31,6373.0,137.1348,137.1348,136.7591,137.0866,6373.0
2023-06-16 11:30:00,142.37,142.57,141.99,142.21,7750.0,137.1444,137.3371,136.7783,136.9903,7750.0
2023-06-16 12:00:00,142.28,142.59,142.22,142.51,9447.0,137.0577,137.3563,136.9999,137.2793,9447.0
2023-06-16 12:30:00,142.47,142.55,142.26,142.41,10960.0,137.2407,137.3178,137.0384,137.1829,10960.0
2023-06-16 13:00:00,142.57,142.85,142.57,142.71,6011.0,137.3371,137.6068,137.3371,137.4719,6011.0
2023-06-16 13:30:00,142.72,143.37,142.72,143.28,11119.0,137.4816,138.1077,137.4816,138.021,11119.0
2023-06-16 14:00:00,143.2,143.36,143.14,143.34,6497.0,137.9439,138.0981,137.8861,138.0788,6497.0
2023-06-16 14:30:00,143.33,143.33,142.78,142.88,6681.0,138.0692,138.0692,137.5393,137.6357,6681.0
2023-06-16 15:00:00,142.88,142.95,142.49,142.5,7285.0,137.6357,137.7031,137.26,137.2696,7285.0
2023-06-16 15:30:00,142.46,143.4,142.33,143.01,54568.0,137.2311,138.1366,137.1059,137.7609,54568.0
2023-06-20 09:30:00,142.84,144.41,141.83,144.34,17802.0,137.5971,139.1095,136.6242,139.0421,17802.0
2023-06-20 10:00:00,144.42,144.42,142.52,142.69,17017.0,139.1192,139.1192,137.2889,137.4527,17017.0
2023-06-20 10:30:00,142.7,143.4,142.5,143.31,4652.0,137.4623,138.1366,137.2696,138.0499,4652.0
2023-06-20 11:00:00,143.28,143.52,143.14,143.28,5387.0,138.021,138.2522,137.8861,138.021,5387.0
2023-06-20 11:30:00,143.28,144.14,143.28,143.97,10529.0,138.021,138.8494,138.021,138.6857,10529.0
2023-06-20 12:00:00,143.92,144.25,143.73,143.98,10909.0,138.6375,138.9554,138.4545,138.6953,10909.0
2023-06-20 12:30:00,143.96,144.42,143.95,144.24,6867.0,138.676,139.1192,138.6664,138.9458,6867.0
2023-06-20 13:00:00,144.29,144.48,144.1,144.22,4582.0,138.9939,139.177,138.8109,138.9265,4582.0
2023-06-20 13:30:00,144.06,144.48,143.85,144.22,21689.0,138.7724,139.177,138.5701,138.9265,21689.0
2023-06-20 14:00:00,144.39,144.77,144.25,144.69,26591.0,139.0903,139.4563,138.9554,139.3792,26591.0
2023-06-20 14:30:00,144.68,144.81,144.15,144.35,14498.0,139.3696,139.4948,138.8591,139.0517,14498.0
2023-06-20 15:00:00,144.39,145.04,144.37,145.0,32310.0,139.0903,139.7164,139.071,139.6779,32310.0
2023-06-20 15:30:00,144.99,145.0,144.19,144.21,47096.0,139.6682,139.6779,138.8976,138.9169,47096.0
2023-06-21 09:30:00,144.19,144.42,143.25,144.03,11936.0,138.8976,139.1192,137.9921,138.7435,11936.0
2023-06-21 10:00:00,144.21,144.5,143.87,144.47,13753.0,138.9169,139.1962,138.5893,139.1673,13753.0
2023-06-21 10:30:00,144.69,145.02,144.37,145.02,11810.0,139.3792,139.6971,139.071,139.6971,11810.0
2023-06-21 11:00:00,145.11,145.39,144.7,145.38,12067.0,139.7838,140.0536,139.3889,140.0439,12067.0
2023-06-21 11:30:00,145.38,145.39,144.25,144.81,23449.0,140.0439,140.0536,138.9554,139.4948,23449.0
2023-06-21 12:00:00,144.69,144.86,144.03,144.25,17668.0,139.3792,139.543,138.7435,138.9554,17668.0
2023-06-21 12:30:00,144.27,144.53,143.89,144.11,24073.0,138.9747,139.2251,138.6086,138.8205,24073.0
2023-06-21 13:00:00,143.95,144.23,143.82,144.12,10062.0,138.6664,138.9361,138.5412,138.8302,10062.0
2023-06-21 13:30:00,144.07,144.34,143.95,144.19,14567.0,138.782,139.0421,138.6664,138.8976,14567.0
2023-06-21 14:00:00,144.24,144.32,143.67,143.92,15986.0,138.9458,139.0228,138.3967,138.6375,15986.0
2023-06-21 14:30:00,143.92,144.29,143.82,144.16,23851.0,138.6375,138.9939,138.5412,138.8687,23851.0
2023-06-21 15:00:00,144.13,144.22,143.87,144.19,30125.0,138.8398,138.9265,138.5893,138.8976,30125.0
2023-06-21 15:30:00,144.25,144.25,143.06,143.21,83961.0,138.9554,138.9554,137.8091,137.9536,83961.0
2023-06-22 09:30:00,143.74,143.74,140.81,141.25,8808.0,138.4641,138.4641,135.6417,136.0655,8808.0
2023-06-22 10:00:00,141.28,141.87,141.03,141.31,21619.0,136.0944,136.6628,135.8536,136.1233,21619.0
2023-06-22 10:30:00,141.28,141.29,140.56,140.8,10929.0,136.0944,136.104,135.4008,135.632,10929.0
2023-06-22 11:00:00,140.91,140.91,139.9,140.53,11313.0,135.738,135.738,134.7651,135.3719,11313.0
2023-06-22 11:30:00,140.56,140.86,140.55,140.86,6219.0,135.4008,135.6898,135.3912,135.6898,6219.0
2023-06-22 12:00:00,140.84,141.3,140.68,141.2,55380.0,135.6706,136.1137,135.5164,136.0173,55380.0
2023-06-22 12:30:00,141.25,141.61,141.18,141.59,15077.0,136.0655,136.4123,135.9981,136.393,15077.0
2023-06-22 13:00:00,141.59,141.74,141.23,141.74,6886.0,136.393,136.5375,136.0462,136.5375,6886.0
2023-06-22 13:30:00,141.68,142.07,141.63,142.05,7063.0,136.4797,136.8554,136.4316,136.8361,7063.0
2023-06-22 14:00:00,141.98,142.32,141.98,142.03,5278.0,136.7687,137.0962,136.7687,136.8169,5278.0
2023-06-22 14:30:00,142.07,142.22,141.49,141.69,7764.0,136.8554,136.9999,136.2967,136.4894,7764.0
2023-06-22 15:00:00,141.69,141.81,141.57,141.73,13223.0,136.4894,136.605,136.3738,136.5279,13223.0
2023-06-22 15:30:00,141.73,142.28,141.66,142.26,95070.0,136.5279,137.0577,136.4605,137.0384,95070.0
2023-06-23 09:30:00,138.68,139.36,135.6,139.11,70613.0,133.5898,134.2449,130.6229,134.0041,70613.0
2023-06-23 10:00:00,139.21,140.43,139.18,140.28,43500.0,134.1004,135.2756,134.0715,135.1311,43500.0
2023-06-23 10:30:00,140.37,140.83,140.05,140.83,38429.0,135.2178,135.6609,134.9096,135.6609,38429.0
2023-06-23 11:00:00,140.74,140.89,140.29,140.87,35887.0,135.5742,135.7187,135.1407,135.6995,35887.0
2023-06-23 11:30:00,140.89,141.04,140.54,140.92,23786.0,135.7187,135.8632,135.3816,135.7476,23786.0
2023-06-23 12:00:00,140.91,141.07,140.14,141.02,41447.0,135.738,135.8921,134.9962,135.8439,41447.0
2023-06-23 12:30:00,141.05,141.11,140.8,140.91,11071.0,135.8728,135.9306,135.632,135.738,11071.0
2023-06-23 13:00:00,140.91,140.91,139.88,140.21,17528.0,135.738,135.738,134.7458,135.0637,17528.0
2023-06-23 13:30:00,140.32,140.77,140.17,140.68,11728.0,135.1696,135.6031,135.0251,135.5164,11728.0
2023-06-23 14:00:00,140.67,140.73,139.89,140.01,10632.0,135.5068,135.5646,134.7554,134.871,10632.0
2023-06-23 14:30:00,139.98,140.05,139.63,139.93,14911.0,134.8421,134.9096,134.505,134.794,14911.0
2023-06-23 15:00:00,139.89,140.01,139.42,139.63,21152.0,134.7554,134.871,134.3027,134.505,21152.0
2023-06-23 15:30:00,139.62,139.75,139.07,139.3,84411.0,134.4953,134.6206,133.9655,134.1871,84411.0
2023-06-26 09:30:00,139.41,141.45,139.41,140.35,13930.0,134.293,136.2582,134.293,135.1985,13930.0
2023-06-26 10:00:00,140.35,140.66,140.16,140.31,10801.0,135.1985,135.4972,135.0155,135.16,10801.0
2023-06-26 10:30:00,140.24,140.57,139.82,140.49,9861.0,135.0926,135.4105,134.688,135.3334,9861.0
2023-06-26 11:00:00,140.49,140.49,139.29,139.49,35330.0,135.3334,135.3334,134.1774,134.3701,35330.0
2023-06-26 11:30:00,139.49,139.71,139.26,139.64,23148.0,134.3701,134.582,134.1485,134.5146,23148.0
2023-06-26 12:00:00,139.69,139.84,139.41,139.7,15514.0,134.5628,134.7073,134.293,134.5724,15514.0
2023-06-26 12:30:00,139.81,140.47,139.75,140.36,20081.0,134.6784,135.3141,134.6206,135.2082,20081.0
2023-06-26 13:00:00,140.39,140.72,140.16,140.64,9731.0,135.2371,135.555,135.0155,135.4779,9731.0
2023-06-26 13:30:00,140.6,140.95,140.59,140.62,9484.0,135.4394,135.7765,135.4297,135.4586,9484.0
2023-06-26 14:00:00,140.67,140.79,140.09,140.19,9344.0,135.5068,135.6224,134.9481,135.0444,9344.0
2023-06-26 14:30:00,140.18,140.58,140.07,140.44,14848.0,135.0348,135.4201,134.9288,135.2852,14848.0
2023-06-26 15:00:00,140.5,140.64,140.01,140.14,22665.0,135.343,135.4779,134.871,134.9962,22665.0
2023-06-26 15:30:00,140.14,140.18,138.63,138.77,96314.0,134.9962,135.0348,133.5417,133.6765,96314.0
2023-06-27 09:30:00,138.76,139.63,138.76,139.44,3352.0,133.6669,134.505,133.6669,134.3219,3352.0
2023-06-27 10:00:00,139.37,140.2,139.37,139.97,3725.0,134.2545,135.054,134.2545,134.8325,3725.0
2023-06-27 10:30:00,139.99,140.34,139.97,140.2,5788.0,134.8518,135.1889,134.8325,135.054,5788.0
2023-06-27 11:00:00,140.11,140.21,139.88,139.95,11482.0,134.9673,135.0637,134.7458,134.8132,11482.0
2023-06-27 11:30:00,139.92,140.01,139.01,139.18,9769.0,134.7843,134.871,133.9077,134.0715,9769.0
2023-06-27 12:00:00,139.16,139.27,138.91,139.0,9848.0,134.0522,134.1582,133.8114,133.8981,9848.0
2023-06-27 12:30:00,138.93,139.21,138.85,139.11,4802.0,133.8307,134.1004,133.7536,134.0041,4802.0
2023-06-27 13:00:00,139.21,139.42,139.14,139.27,6408.0,134.1004,134.3027,134.033,134.1582,6408.0
2023-06-27 13:30:00,139.39,139.57,139.35,139.49,4974.0,134.2738,134.4472,134.2352,134.3701,4974.0
2023-06-27 14:00:00,139.31,139.91,139.31,139.82,8744.0,134.1967,134.7747,134.1967,134.688,8744.0
2023-06-27 14:30:00,139.88,139.88,139.14,139.24,3232.0,134.7458,134.7458,134.033,134.1293,3232.0
2023-06-27 15:00:00,139.27,139.7,139.14,139.69,9525.0,134.1582,134.5724,134.033,134.5628,9525.0
2023-06-27 15:30:00,139.65,139.86,139.29,139.7,47394.0,134.5242,134.7265,134.1774,134.5724,47394.0
2023-06-28 09:30:00,139.37,139.37,137.58,138.46,14562.0,134.2545,134.2545,132.5302,133.3779,14562.0
2023-06-28 10:00:00,138.46,138.86,137.92,138.09,5501.0,133.3779,133.7632,132.8577,133.0215,5501.0
2023-06-28 10:30:00,138.29,138.54,137.61,137.61,13268.0,133.2142,133.455,132.5591,132.5591,13268.0
2023-06-28 11:00:00,137.89,138.26,137.62,138.17,5034.0,132.8288,133.1853,132.5687,133.0986,5034.0
2023-06-28 11:30:00,138.21,138.24,137.76,137.79,3542.0,133.1371,133.166,132.7036,132.7325,3542.0
2023-06-28 12:00:00,138.0,138.69,137.7,138.69,10263.0,132.9348,133.5995,132.6458,133.5995,10263.0
2023-06-28 12:30:00,138.67,139.0,137.89,138.22,8400.0,133.5802,133.8981,132.8288,133.1467,8400.0
2023-06-28 13:00:00,137.87,138.35,137.75,138.31,2696.0,132.8096,133.2719,132.694,133.2334,2696.0
2023-06-28 13:30:00,138.33,138.34,138.08,138.18,3276.0,133.2527,133.2623,133.0119,133.1082,3276.0
2023-06-28 14:00:00,138.27,138.34,138.15,138.27,4188.0,133.1949,133.2623,133.0793,133.1949,4188.0
2023-06-28 14:30:00,138.2,138.53,138.19,138.2,5901.0,133.1275,133.4453,133.1178,133.1275,5901.0
2023-06-28 15:00:00,138.16,138.6,138.07,138.55,10281.0,133.0889,133.5128,133.0022,133.4646,10281.0
2023-06-28 15:30:00,138.58,139.22,138.58,138.96,52110.0,133.4935,134.11,133.4935,133.8596,52110.0
2023-06-29 09:30:00,139.25,140.21,138.91,139.21,15103.0,134.1389,135.0637,133.8114,134.1004,15103.0
2023-06-29 10:00:00,138.91,139.35,138.9,139.19,5318.0,133.8114,134.2352,133.8018,134.0811,5318.0
2023-06-29 10:30:00,139.21,139.44,138.61,138.83,8233.0,134.1004,134.3219,133.5224,133.7343,8233.0
2023-06-29 11:00:00,138.91,139.48,138.59,138.76,6833.0,133.8114,134.3605,133.5031,133.6669,6833.0
2023-06-29 11:30:00,138.87,139.23,138.75,139.2,7954.0,133.7729,134.1196,133.6573,134.0908,7954.0
2023-06-29 12:00:00,139.26,139.53,139.05,139.42,11588.0,134.1485,134.4086,133.9463,134.3027,11588.0
2023-06-29 12:30:00,139.42,139.59,139.26,139.59,13806.0,134.3027,134.4664,134.1485,134.4664,13806.0
2023-06-29 13:00:00,139.65,139.72,139.04,139.23,7884.0,134.5242,134.5917,133.9366,134.1196,7884.0
2023-06-29 13:30:00,139.22,139.23,138.62,138.63,4578.0,134.11,134.1196,133.532,133.5417,4578.0
2023-06-29 14:00:00,138.7,138.75,138.46,138.52,16518.0,133.6091,133.6573,133.3779,133.4357,16518.0
2023-06-29 14:30:00,138.51,138.57,138.32,138.37,7136.0,133.4261,133.4839,133.2431,133.2912,7136.0
2023-06-29 15:00:00,138.41,138.5,138.19,138.19,18463.0,133.3297,133.4164,133.1178,133.1178,18463.0
2023-06-29 15:30:00,138.25,138.3,137.78,138.01,53031.0,133.1756,133.2238,132.7229,132.9444,53031.0
2023-06-30 09:30:00,139.05,139.5,138.33,138.84,7191.0,133.9463,134.3797,133.2527,133.744,7191.0
2023-06-30 10:00:00,138.91,139.89,138.9,139.79,10143.0,133.8114,134.7554,133.8018,134.6591,10143.0
2023-06-30 10:30:00,139.8,139.83,138.89,139.55,9032.0,134.6687,134.6976,133.7921,134.4279,9032.0
2023-06-30 11:00:00,139.64,139.75,139.37,139.54,10501.0,134.5146,134.6206,134.2545,134.4183,10501.0
2023-06-30 11:30:00,139.45,140.29,139.39,140.21,5267.0,134.3316,135.1407,134.2738,135.0637,5267.0
2023-06-30 12:00:00,140.24,140.24,139.72,139.72,7972.0,135.0926,135.0926,134.5917,134.5917,7972.0
2023-06-30 12:30:00,139.78,140.1,139.61,139.95,5597.0,134.6495,134.9577,134.4857,134.8132,5597.0
2023-06-30 13:00:00,140.08,140.1,139.57,139.63,10230.0,134.9385,134.9577,134.4472,134.505,10230.0
2023-06-30 13:30:00,139.63,139.78,139.24,139.3,10906.0,134.505,134.6495,134.1293,134.1871,10906.0
2023-06-30 14:00:00,139.36,139.74,139.35,139.69,9871.0,134.2449,134.6109,134.2352,134.5628,9871.0
2023-06-30 14:30:00,139.69,139.99,139.53,139.58,12151.0,134.5628,134.8518,134.4086,134.4568,12151.0
2023-06-30 15:00:00,139.57,139.73,139.42,139.44,15191.0,134.4472,134.6013,134.3027,134.3219,15191.0
2023-06-30 15:30:00,139.43,139.43,138.64,138.7,85363.0,134.3123,134.3123,133.5513,133.6091,85363.0
2023-07-03 09:30:00,138.5,139.73,138.15,139.25,11238.0,133.4164,134.6013,133.0793,134.1389,11238.0
2023-07-03 10:00:00,139.21,139.95,139.03,139.66,8054.0,134.1004,134.8132,133.927,134.5339,8054.0
2023-07-03 10:30:00,139.93,140.87,139.71,140.81,6256.0,134.794,135.6995,134.582,135.6417,6256.0
2023-07-03 11:00:00,140.87,141.27,140.59,141.12,10220.0,135.6995,136.0848,135.4297,135.9403,10220.0
2023-07-03 11:30:00,141.14,141.32,140.89,141.06,4976.0,135.9595,136.1329,135.7187,135.8825,4976.0
2023-07-03 12:00:00,141.02,141.02,140.31,140.31,3938.0,135.8439,135.8439,135.16,135.16,3938.0
2023-07-03 12:30:00,140.35,140.53,140.06,140.19,11794.0,135.1985,135.3719,134.9192,135.0444,11794.0
2023-07-05 09:30:00,138.81,140.5,138.31,140.5,27790.0,133.7151,135.343,133.2334,135.343,27790.0
2023-07-05 10:00:00,140.47,141.23,140.12,140.28,33261.0,135.3141,136.0462,134.977,135.1311,33261.0
2023-07-05 10:30:00,140.13,140.13,139.01,139.34,7580.0,134.9866,134.9866,133.9077,134.2256,7580.0
2023-07-05 11:00:00,139.42,140.07,139.05,140.0,8863.0,134.3027,134.9288,133.9463,134.8614,8863.0
2023-07-05 11:30:00,139.99,139.99,139.09,139.17,5961.0,134.8518,134.8518,133.9848,134.0619,5961.0
2023-07-05 12:00:00,139.12,139.25,138.8,138.88,4793.0,134.0137,134.1389,133.7054,133.7825,4793.0
2023-07-05 12:30:00,138.95,139.05,138.46,138.46,7753.0,133.8499,133.9463,133.3779,133.3779,7753.0
2023-07-05 13:00:00,138.47,139.23,138.43,139.15,10583.0,133.3875,134.1196,133.349,134.0426,10583.0
2023-07-05 13:30:00,139.2,139.37,139.01,139.37,8351.0,134.0908,134.2545,133.9077,134.2545,8351.0
2023-07-05 14:00:00,139.41,139.86,139.36,139.55,25344.0,134.293,134.7265,134.2449,134.4279,25344.0
2023-07-05 14:30:00,139.51,139.85,139.5,139.69,8184.0,134.3894,134.7169,134.3797,134.5628,8184.0
2023-07-05 15:00:00,139.7,139.78,139.55,139.63,10777.0,134.5724,134.6495,134.4279,134.505,10777.0
2023-07-05 15:30:00,139.63,139.77,139.47,139.48,37917.0,134.505,134.6398,134.3508,134.3605,37917.0
2023-07-06 09:30:00,139.09,140.82,138.1,140.33,10731.0,133.9848,135.6513,133.0311,135.1793,10731.0
2023-07-06 10:00:00,140.24,140.75,139.88,140.45,19266.0,135.0926,135.5839,134.7458,135.2949,19266.0
2023-07-06 10:30:00,140.45,140.82,139.8,140.38,14557.0,135.2949,135.6513,134.6687,135.2274,14557.0
2023-07-06 11:00:00,140.4,140.46,140.13,140.28,6336.0,135.2467,135.3045,134.9866,135.1311,6336.0
2023-07-06 11:30:00,140.33,140.73,140.33,140.62,5771.0,135.1793,135.5646,135.1793,135.4586,5771.0
2023-07-06 12:00:00,140.58,140.78,140.46,140.47,8205.0,135.4201,135.6128,135.3045,135.3141,8205.0
2023-07-06 12:30:00,140.58,141.84,140.5,141.71,34399.0,135.4201,136.6339,135.343,136.5086,34399.0
2023-07-06 13:00:00,141.68,142.05,141.45,141.46,9346.0,136.4797,136.8361,136.2582,136.2678,9346.0
2023-07-06 13:30:00,141.44,141.67,141.27,141.54,7954.0,136.2485,136.4701,136.0848,136.3449,7954.0
2023-07-06 14:00:00,141.5,141.54,141.05,141.31,5873.0,136.3063,136.3449,135.8728,136.1233,5873.0
2023-07-06 14:30:00,141.26,141.67,141.25,141.64,10581.0,136.0751,136.4701,136.0655,136.4412,10581.0
2023-07-06 15:00:00,141.65,142.0,141.49,141.74,24274.0,136.4508,136.788,136.2967,136.5375,24274.0
2023-07-06 15:30:00,141.68,142.0,141.64,141.69,46017.0,136.4797,136.788,136.4412,136.4894,46017.0
2023-07-07 09:30:00,141.66,143.96,141.66,143.39,10224.0,136.4605,138.676,136.4605,138.127,10224.0
2023-07-07 10:00:00,143.55,143.57,142.6,142.77,7756.0,138.2811,138.3004,137.366,137.5297,7756.0
2023-07-07 10:30:00,142.71,143.28,142.59,142.75,8077.0,137.4719,138.021,137.3563,137.5105,8077.0
2023-07-07 11:00:00,142.69,142.95,142.27,142.95,5243.0,137.4527,137.7031,137.0481,137.7031,5243.0
2023-07-07 11:30:00,143.0,143.36,142.3,142.53,8570.0,137.7513,138.0981,137.077,137.2985,8570.0
2023-07-07 12:00:00,142.6,143.59,142.6,143.54,5719.0,137.366,138.3196,137.366,138.2715,5719.0
2023-07-07 12:30:00,143.54,144.15,143.3,144.15,8710.0,138.2715,138.8591,138.0403,138.8591,8710.0
2023-07-07 13:00:00,144.26,144.26,143.73,143.83,7800.0,138.965,138.965,138.4545,138.5508,7800.0
2023-07-07 13:30:00,143.86,143.86,143.33,143.52,5188.0,138.5797,138.5797,138.0692,138.2522,5188.0
2023-07-07 14:00:00,143.63,143.85,143.56,143.85,4064.0,138.3582,138.5701,138.2907,138.5701,4064.0
2023-07-07 14:30:00,143.75,143.75,143.55,143.72,6528.0,138.4737,138.4737,138.2811,138.4448,6528.0
2023-07-07 15:00:00,143.69,143.73,143.36,143.55,8360.0,138.4159,138.4545,138.0981,138.2811,8360.0
2023-07-07 15:30:00,143.52,143.62,142.66,142.96,48332.0,138.2522,138.3485,137.4238,137.7127,48332.0
2023-07-10 09:30:00,142.64,143.58,142.5,143.32,7815.0,137.4045,138.31,137.2696,138.0595,7815.0
2023-07-10 10:00:00,143.51,143.72,142.8,143.11,11037.0,138.2426,138.4448,137.5586,137.8572,11037.0
2023-07-10 10:30:00,143.12,143.22,142.53,142.65,5027.0,137.8669,137.9632,137.2985,137.4141,5027.0
2023-07-10 11:00:00,142.71,142.71,142.15,142.48,6850.0,137.4719,137.4719,136.9325,137.2504,6850.0
2023-07-10 11:30:00,142.53,142.72,142.48,142.72,6559.0,137.2985,137.4816,137.2504,137.4816,6559.0
2023-07-10 12:00:00,142.74,142.74,142.41,142.57,6343.0,137.5008,137.5008,137.1829,137.3371,6343.0
2023-07-10 12:30:00,142.62,142.72,142.45,142.55,5850.0,137.3852,137.4816,137.2215,137.3178,5850.0
2023-07-10 13:00:00,142.55,142.8,142.47,142.48,10951.0,137.3178,137.5586,137.2407,137.2504,10951.0
2023-07-10 13:30:00,142.47,142.89,142.4,142.58,11080.0,137.2407,137.6453,137.1733,137.3467,11080.0
2023-07-10 14:00:00,142.65,142.67,142.42,142.48,10595.0,137.4141,137.4334,137.1926,137.2504,10595.0
2023-07-10 14:30:00,142.51,142.56,141.9,142.19,10635.0,137.2793,137.3274,136.6916,136.971,10635.0
2023-07-10 15:00:00,142.15,142.22,141.88,142.06,5694.0,136.9325,136.9999,136.6724,136.8458,5694.0
2023-07-10 15:30:00,142.01,142.39,141.9,142.38,28493.0,136.7976,137.1637,136.6916,137.154,28493.0
2023-07-11 09:30:00,143.03,143.84,142.32,143.16,8146.0,137.7802,138.5604,137.0962,137.9054,8146.0
2023-07-11 10:00:00,143.44,143.89,143.4,143.52,6268.0,138.1751,138.6086,138.1366,138.2522,6268.0
2023-07-11 10:30:00,142.97,143.24,142.87,143.18,5312.0,137.7224,137.9825,137.626,137.9247,5312.0
2023-07-11 11:00:00,143.29,143.42,142.94,142.97,4391.0,138.0306,138.1559,137.6935,137.7224,4391.0
2023-07-11 11:30:00,142.83,143.04,142.54,142.54,3764.0,137.5875,137.7898,137.3082,137.3082,3764.0
2023-07-11 12:00:00,142.56,142.82,142.46,142.48,3913.0,137.3274,137.5779,137.2311,137.2504,3913.0
2023-07-11 12:30:00,142.37,142.62,142.13,142.62,3311.0,137.1444,137.3852,136.9132,137.3852,3311.0
2023-07-11 13:00:00,142.72,142.9,142.72,142.72,2100.0,137.4816,137.6549,137.4816,137.4816,2100.0
2023-07-11 13:30:00,142.71,142.78,142.53,142.55,3396.0,137.4719,137.5393,137.2985,137.3178,3396.0
2023-07-11 14:00:00,142.64,142.65,142.43,142.51,3900.0,137.4045,137.4141,137.2022,137.2793,3900.0
2023-07-11 14:30:00,142.52,142.75,142.42,142.71,5469.0,137.2889,137.5105,137.1926,137.4719,5469.0
2023-07-11 15:00:00,142.76,142.76,142.46,142.63,5998.0,137.5201,137.5201,137.2311,137.3949,5998.0
2023-07-11 15:30:00,142.58,142.59,141.84,141.87,43454.0,137.3467,137.3563,136.6339,136.6628,43454.0
2023-07-12 09:30:00,142.81,143.82,142.81,143.1,7130.0,137.5682,138.5412,137.5682,137.8476,7130.0
2023-07-12 10:00:00,143.02,143.02,141.92,142.36,9250.0,137.7705,137.7705,136.7109,137.1348,9250.0
2023-07-12 10:30:00,142.42,142.66,141.68,142.28,6095.0,137.1926,137.4238,136.4797,137.0577,6095.0
2023-07-12 11:00:00,142.27,142.49,142.03,142.11,4680.0,137.0481,137.26,136.8169,136.8939,4680.0
2023-07-12 11:30:00,142.17,142.18,141.67,141.75,4017.0,136.9517,136.9614,136.4701,136.5472,4017.0
2023-07-12 12:00:00,141.52,141.53,140.95,141.05,12476.0,136.3256,136.3352,135.7765,135.8728,12476.0
2023-07-12 12:30:00,141.13,141.35,141.09,141.24,4578.0,135.9499,136.1618,135.9114,136.0559,4578.0
2023-07-12 13:00:00,141.32,141.46,140.94,141.08,10422.0,136.1329,136.2678,135.7669,135.9017,10422.0
2023-07-12 13:30:00,141.05,141.16,140.7,140.88,4810.0,135.8728,135.9788,135.5357,135.7091,4810.0
2023-07-12 14:00:00,140.86,141.16,140.82,140.94,6201.0,135.6898,135.9788,135.6513,135.7669,6201.0
2023-07-12 14:30:00,141.03,141.13,140.93,140.95,6052.0,135.8536,135.9499,135.7573,135.7765,6052.0
2023-07-12 15:00:00,140.91,140.96,140.59,140.75,7239.0,135.738,135.7862,135.4297,135.5839,7239.0
2023-07-12 15:30:00,140.71,140.98,140.39,140.62,62948.0,135.5453,135.8054,135.2371,135.4586,62948.0
2023-07-13 09:30:00,139.64,141.17,139.45,140.37,14699.0,134.5146,135.9884,134.3316,135.2178,14699.0
2023-07-13 10:00:00,140.47,140.57,140.06,140.37,19074.0,135.3141,135.4105,134.9192,135.2178,19074.0
2023-07-13 10:30:00,140.44,140.61,140.12,140.54,13037.0,135.2852,135.449,134.977,135.3816,13037.0
2023-07-13 11:00:00,140.55,140.8,140.33,140.4,22557.0,135.3912,135.632,135.1793,135.2467,22557.0
2023-07-13 11:30:00,140.44,140.54,140.24,140.25,11331.0,135.2852,135.3816,135.0926,135.1022,11331.0
2023-07-13 12:00:00,140.3,140.54,140.28,140.44,9904.0,135.1504,135.3816,135.1311,135.2852,9904.0
2023-07-13 12:30:00,140.55,140.73,140.19,140.3,20961.0,135.3912,135.5646,135.0444,135.1504,20961.0
2023-07-13 13:00:00,140.33,140.42,140.0,140.05,5844.0,135.1793,135.266,134.8614,134.9096,5844.0
2023-07-13 13:30:00,140.05,140.31,139.7,140.27,7885.0,134.9096,135.16,134.5724,135.1215,7885.0
2023-07-13 14:00:00,140.34,141.57,140.33,141.45,14703.0,135.1889,136.3738,135.1793,136.2582,14703.0
2023-07-13 14:30:00,141.51,141.57,141.17,141.19,12211.0,136.316,136.3738,135.9884,136.0077,12211.0
2023-07-13 15:00:00,141.19,141.21,140.76,140.8,35892.0,136.0077,136.027,135.5935,135.632,35892.0
2023-07-13 15:30:00,140.85,142.02,140.76,141.94,62031.0,135.6802,136.8072,135.5935,136.7302,62031.0
2023-07-14 09:30:00,142.35,142.47,140.49,141.33,14080.0,137.1251,137.2407,135.3334,136.1426,14080.0
2023-07-14 10:00:00,141.56,141.82,141.15,141.16,14414.0,136.3641,136.6146,135.9692,135.9788,14414.0
2023-07-14 10:30:00,141.16,141.34,140.65,141.25,12957.0,135.9788,136.1522,135.4875,136.0655,12957.0
2023-07-14 11:00:00,141.35,141.38,140.75,140.82,9489.0,136.1618,136.1907,135.5839,135.6513,9489.0
2023-07-14 11:30:00,140.9,141.11,140.57,140.81,4976.0,135.7284,135.9306,135.4105,135.6417,4976.0
2023-07-14 12:00:00,140.89,141.08,140.56,140.56,4460.0,135.7187,135.9017,135.4008,135.4008,4460.0
2023-07-14 12:30:00,140.71,140.72,140.48,140.72,2200.0,135.5453,135.555,135.3238,135.555,2200.0
2023-07-14 13:00:00,140.73,140.91,140.6,140.68,3183.0,135.5646,135.738,135.4394,135.5164,3183.0
2023-07-14 13:30:00,140.65,140.96,140.65,140.95,2633.0,135.4875,135.7862,135.4875,135.7765,2633.0
2023-07-14 14:00:00,140.92,140.97,140.81,140.9,2200.0,135.7476,135.7958,135.6417,135.7284,2200.0
2023-07-14 14:30:00,140.85,140.96,140.67,140.85,4501.0,135.6802,135.7862,135.5068,135.6802,4501.0
2023-07-14 15:00:00,140.78,141.05,140.76,140.95,4494.0,135.6128,135.8728,135.5935,135.7765,4494.0
2023-07-14 15:30:00,140.97,140.97,140.15,140.31,28049.0,135.7958,135.7958,135.0059,135.16,28049.0
2023-07-17 09:30:00,139.98,141.76,139.69,141.05,6995.0,134.8421,136.5568,134.5628,135.8728,6995.0
2023-07-17 10:00:00,141.02,141.19,140.73,141.03,16612.0,135.8439,136.0077,135.5646,135.8536,16612.0
2023-07-17 10:30:00,140.9,141.34,140.78,141.21,7966.0,135.7284,136.1522,135.6128,136.027,7966.0
2023-07-17 11:00:00,141.15,141.41,141.15,141.26,3346.0,135.9692,136.2196,135.9692,136.0751,3346.0
2023-07-17 11:30:00,141.24,141.77,141.24,141.62,4294.0,136.0559,136.5664,136.0559,136.4219,4294.0
2023-07-17 12:00:00,141.66,142.83,141.66,142.68,9256.0,136.4605,137.5875,136.4605,137.443,9256.0
2023-07-17 12:30:00,142.65,142.76,142.17,142.38,6260.0,137.4141,137.5201,136.9517,137.154,6260.0
2023-07-17 13:00:00,142.41,142.47,142.05,142.35,5628.0,137.1829,137.2407,136.8361,137.1251,5628.0
2023-07-17 13:30:00,142.26,142.44,142.14,142.19,4074.0,137.0384,137.2118,136.9228,136.971,4074.0
2023-07-17 14:00:00,142.32,142.51,142.1,142.5,8222.0,137.0962,137.2793,136.8843,137.2696,8222.0
2023-07-17 14:30:00,142.56,143.12,142.34,143.0,21198.0,137.3274,137.8669,137.1155,137.7513,21198.0
2023-07-17 15:00:00,143.0,143.23,142.75,142.75,10339.0,137.7513,137.9728,137.5105,137.5105,10339.0
2023-07-17 15:30:00,142.75,142.75,142.16,142.43,52726.0,137.5105,137.5105,136.9421,137.2022,52726.0
2023-07-18 09:30:00,141.42,143.55,141.29,143.33,11032.0,136.2293,138.2811,136.104,138.0692,11032.0
2023-07-18 10:00:00,143.79,143.86,143.11,143.55,5254.0,138.5123,138.5797,137.8572,138.2811,5254.0
2023-07-18 10:30:00,143.49,143.56,142.95,143.26,12582.0,138.2233,138.2907,137.7031,138.0017,12582.0
2023-07-18 11:00:00,143.31,143.99,143.27,143.99,8286.0,138.0499,138.7049,138.0114,138.7049,8286.0
2023-07-18 11:30:00,144.05,144.2,143.03,143.14,12378.0,138.7627,138.9072,137.7802,137.8861,12378.0
2023-07-18 12:00:00,143.0,143.88,143.0,143.77,5664.0,137.7513,138.599,137.7513,138.493,5664.0
2023-07-18 12:30:00,143.62,144.17,143.6,144.17,2805.0,138.3485,138.8783,138.3293,138.8783,2805.0
2023-07-18 13:00:00,144.16,144.16,143.49,143.61,1200.0,138.8687,138.8687,138.2233,138.3389,1200.0
2023-07-18 13:30:00,143.34,143.47,143.15,143.26,4377.0,138.0788,138.204,137.8958,138.0017,4377.0
2023-07-18 14:00:00,143.24,143.7,143.24,143.67,10623.0,137.9825,138.4256,137.9825,138.3967,10623.0
2023-07-18 14:30:00,143.66,143.66,143.14,143.23,2010.0,138.387,138.387,137.8861,137.9728,2010.0
2023-07-18 15:00:00,143.27,143.27,142.77,142.77,4512.0,138.0114,138.0114,137.5297,137.5297,4512.0
2023-07-18 15:30:00,142.82,142.82,142.34,142.68,45171.0,137.5779,137.5779,137.1155,137.443,45171.0
2023-07-19 09:30:00,142.52,142.92,142.13,142.66,5636.0,137.2889,137.6742,136.9132,137.4238,5636.0
2023-07-19 10:00:00,143.05,143.14,142.82,142.85,3135.0,137.7994,137.8861,137.5779,137.6068,3135.0
2023-07-19 10:30:00,142.74,142.85,141.84,141.84,2914.0,137.5008,137.6068,136.6339,136.6339,2914.0
2023-07-19 11:00:00,141.85,142.03,141.11,142.01,9332.0,136.6435,136.8169,135.9306,136.7976,9332.0
2023-07-19 11:30:00,142.08,142.84,142.08,142.73,12510.0,136.865,137.5971,136.865,137.4912,12510.0
2023-07-19 12:00:00,142.92,142.99,142.59,142.81,9491.0,137.6742,137.7416,137.3563,137.5682,9491.0
2023-07-19 12:30:00,142.84,143.06,142.79,143.06,9082.0,137.5971,137.8091,137.549,137.8091,9082.0
2023-07-19 13:00:00,142.93,143.06,142.54,142.58,7093.0,137.6838,137.8091,137.3082,137.3467,7093.0
2023-07-19 13:30:00,142.59,142.71,142.24,142.41,4436.0,137.3563,137.4719,137.0192,137.1829,4436.0
2023-07-19 14:00:00,142.41,142.41,142.06,142.33,4686.0,137.1829,137.1829,136.8458,137.1059,4686.0
2023-07-19 14:30:00,142.33,142.45,142.08,142.19,6705.0,137.1059,137.2215,136.865,136.971,6705.0
2023-07-19 15:00:00,142.2,142.4,142.05,142.26,7463.0,136.9806,137.1733,136.8361,137.0384,7463.0
2023-07-19 15:30:00,142.18,142.44,141.92,142.35,38718.0,136.9614,137.2118,136.7109,137.1251,38718.0
2023-07-20 09:30:00,143.83,144.77,142.62,144.45,18456.0,138.5508,139.4563,137.3852,139.1481,18456.0
2023-07-20 10:00:00,144.46,144.67,143.24,143.24,8396.0,139.1577,139.36,137.9825,137.9825,8396.0
2023-07-20 10:30:00,143.47,143.64,143.23,143.24,2845.0,138.204,138.3678,137.9728,137.9825,2845.0
2023-07-20 11:00:00,143.12,143.39,142.95,143.39,1810.0,137.8669,138.127,137.7031,138.127,1810.0
2023-07-20 11:30:00,143.27,143.63,143.19,143.63,3916.0,138.0114,138.3582,137.9343,138.3582,3916.0
2023-07-20 12:00:00,143.68,144.22,143.58,143.8,5306.0,138.4063,138.9265,138.31,138.5219,5306.0
2023-07-20 12:30:00,143.82,143.96,143.49,143.49,9466.0,138.5412,138.676,138.2233,138.2233,9466.0
2023-07-20 13:00:00,143.41,143.75,143.36,143.65,2700.0,138.1462,138.4737,138.0981,138.3774,2700.0
2023-07-20 13:30:00,143.55,143.87,143.48,143.87,2686.0,138.2811,138.5893,138.2137,138.5893,2686.0
2023-07-20 14:00:00,144.0,144.31,143.72,143.8,8089.0,138.7146,139.0132,138.4448,138.5219,8089.0
2023-07-20 14:30:00,143.85,144.45,143.85,144.34,7285.0,138.5701,139.1481,138.5701,139.0421,7285.0
2023-07-20 15:00:00,144.38,144.85,144.24,144.64,7276.0,139.0806,139.5334,138.9458,139.3311,7276.0
2023-07-20 15:30:00,144.69,145.14,144.4,144.94,37069.0,139.3792,139.8127,139.0999,139.6201,37069.0
2023-07-21 09:30:00,145.37,145.98,143.68,144.82,13610.0,140.0343,140.6219,138.4063,139.5045,13610.0
2023-07-21 10:00:00,144.59,145.5,144.58,145.24,14477.0,139.2829,140.1595,139.2733,139.9091,14477.0
2023-07-21 10:30:00,145.16,145.16,144.08,144.45,12065.0,139.832,139.832,138.7916,139.1481,12065.0
2023-07-21 11:00:00,144.2,144.82,144.2,144.42,9153.0,138.9072,139.5045,138.9072,139.1192,9153.0
2023-07-21 11:30:00,144.42,144.98,144.24,144.75,13809.0,139.1192,139.6586,138.9458,139.437,13809.0
2023-07-21 12:00:00,144.65,144.73,144.14,144.18,4384.0,139.3407,139.4178,138.8494,138.888,4384.0
2023-07-21 12:30:00,144.06,144.22,143.65,143.79,7672.0,138.7724,138.9265,138.3774,138.5123,7672.0
2023-07-21 13:00:00,143.79,144.1,143.74,143.97,8128.0,138.5123,138.8109,138.4641,138.6857,8128.0
2023-07-21 13:30:00,143.93,143.97,143.34,143.43,6284.0,138.6471,138.6857,138.0788,138.1655,6284.0
2023-07-21 14:00:00,143.4,143.99,143.33,143.81,12892.0,138.1366,138.7049,138.0692,138.5315,12892.0
2023-07-21 14:30:00,143.76,143.98,143.69,143.74,7418.0,138.4834,138.6953,138.4159,138.4641,7418.0
2023-07-21 15:00:00,143.78,143.93,143.59,143.83,9141.0,138.5026,138.6471,138.3196,138.5508,9141.0
2023-07-21 15:30:00,143.83,144.08,143.68,143.98,61498.0,138.5508,138.7916,138.4063,138.6953,61498.0
2023-07-24 09:30:00,143.67,144.66,143.52,143.65,11359.0,138.3967,139.3503,138.2522,138.3774,11359.0
2023-07-24 10:00:00,143.63,143.7,142.8,142.99,13932.0,138.3582,138.4256,137.5586,137.7416,13932.0
2023-07-24 10:30:00,142.96,143.4,142.73,142.8,7178.0,137.7127,138.1366,137.4912,137.5586,7178.0
2023-07-24 11:00:00,142.84,143.02,142.33,142.82,9759.0,137.5971,137.7705,137.1059,137.5779,9759.0
2023-07-24 11:30:00,142.89,143.69,142.88,143.5,8980.0,137.6453,138.4159,137.6357,138.2329,8980.0
2023-07-24 12:00:00,143.5,144.12,143.4,143.94,12335.0,138.2329,138.8302,138.1366,138.6568,12335.0
2023-07-24 12:30:00,143.85,143.88,143.38,143.67,9313.0,138.5701,138.599,138.1173,138.3967,9313.0
2023-07-24 13:00:00,143.56,143.56,143.15,143.42,4687.0,138.2907,138.2907,137.8958,138.1559,4687.0
2023-07-24 13:30:00,143.47,143.47,142.9,143.0,3669.0,138.204,138.204,137.6549,137.7513,3669.0
2023-07-24 14:00:00,143.02,143.82,142.95,143.69,17260.0,137.7705,138.5412,137.7031,138.4159,17260.0
2023-07-24 14:30:00,143.64,143.66,143.2,143.2,4705.0,138.3678,138.387,137.9439,137.9439,4705.0
2023-07-24 15:00:00,143.07,143.49,143.04,143.04,7414.0,137.8187,138.2233,137.7898,137.7898,7414.0
2023-07-24 15:30:00,142.92,143.54,142.92,143.3,41841.0,137.6742,138.2715,137.6742,138.0403,41841.0
2023-07-25 09:30:00,142.99,143.74,142.25,142.44,3859.0,137.7416,138.4641,137.0288,137.2118,3859.0
2023-07-25 10:00:00,142.25,142.77,142.05,142.77,5912.0,137.0288,137.5297,136.8361,137.5297,5912.0
2023-07-25 10:30:00,142.71,143.13,142.67,143.02,6933.0,137.4719,137.8765,137.4334,137.7705,6933.0
2023-07-25 11:00:00,142.98,143.11,142.71,143.09,5703.0,137.732,137.8572,137.4719,137.838,5703.0
2023-07-25 11:30:00,142.94,143.35,142.74,142.74,6037.0,137.6935,138.0884,137.5008,137.5008,6037.0
2023-07-25 12:00:00,142.74,142.89,142.58,142.61,4482.0,137.5008,137.6453,137.3467,137.3756,4482.0
2023-07-25 12:30:00,142.67,143.29,142.67,143.09,5736.0,137.4334,138.0306,137.4334,137.838,5736.0
2023-07-25 13:00:00,143.07,143.11,142.85,142.85,3835.0,137.8187,137.8572,137.6068,137.6068,3835.0
2023-07-25 13:30:00,142.77,143.03,142.77,142.97,4592.0,137.5297,137.7802,137.5297,137.7224,4592.0
2023-07-25 14:00:00,142.9,143.03,142.76,142.97,5444.0,137.6549,137.7802,137.5201,137.7224,5444.0
2023-07-25 14:30:00,142.99,143.11,142.45,142.58,7661.0,137.7416,137.8572,137.2215,137.3467,7661.0
2023-07-25 15:00:00,142.67,142.76,142.61,142.69,4076.0,137.4334,137.5201,137.3756,137.4527,4076.0
2023-07-25 15:30:00,142.66,142.84,142.46,142.56,23487.0,137.4238,137.5971,137.2311,137.3274,23487.0
2023-07-26 09:30:00,142.64,144.45,142.64,143.86,12918.0,137.4045,139.1481,137.4045,138.5797,12918.0
2023-07-26 10:00:00,143.78,143.86,143.43,143.74,13367.0,138.5026,138.5797,138.1655,138.4641,13367.0
2023-07-26 10:30:00,143.6,143.6,143.08,143.32,3320.0,138.3293,138.3293,137.8283,138.0595,3320.0
2023-07-26 11:00:00,143.34,143.44,142.82,142.82,5210.0,138.0788,138.1751,137.5779,137.5779,5210.0
2023-07-26 11:30:00,143.0,143.0,142.68,142.71,3012.0,137.7513,137.7513,137.443,137.4719,3012.0
2023-07-26 12:00:00,142.79,142.97,142.73,142.95,10126.0,137.549,137.7224,137.4912,137.7031,10126.0
2023-07-26 12:30:00,142.92,142.93,142.75,142.86,7642.0,137.6742,137.6838,137.5105,137.6164,7642.0
2023-07-26 13:00:00,142.78,142.99,142.71,142.72,8127.0,137.5393,137.7416,137.4719,137.4816,8127.0
2023-07-26 13:30:00,142.72,142.77,142.63,142.76,5576.0,137.4816,137.5297,137.3949,137.5201,5576.0
2023-07-26 14:00:00,142.84,142.84,142.08,142.18,10751.0,137.5971,137.5971,136.865,136.9614,10751.0
2023-07-26 14:30:00,142.18,142.78,142.14,142.34,22987.0,136.9614,137.5393,136.9228,137.1155,22987.0
2023-07-26 15:00:00,142.32,142.4,141.57,142.1,18781.0,137.0962,137.1733,136.3738,136.8843,18781.0
2023-07-26 15:30:00,142.01,142.25,141.67,142.06,46973.0,136.7976,137.0288,136.4701,136.8458,46973.0
2023-07-27 09:30:00,142.43,142.43,140.7,140.99,12561.0,137.2022,137.2022,135.5357,135.8151,12561.0
2023-07-27 10:00:00,141.08,141.35,140.77,141.3,14786.0,135.9017,136.1618,135.6031,136.1137,14786.0
2023-07-27 10:30:00,141.32,141.61,140.92,141.02,16660.0,136.1329,136.4123,135.7476,135.8439,16660.0
2023-07-27 11:00:00,140.95,142.16,140.92,141.09,33685.0,135.7765,136.9421,135.7476,135.9114,33685.0
2023-07-27 11:30:00,141.13,141.14,140.57,140.94,135570.0,135.9499,135.9595,135.4105,135.7669,135570.0
2023-07-27 12:00:00,141.12,141.59,141.08,141.27,10362.0,135.9403,136.393,135.9017,136.0848,10362.0
2023-07-27 12:30:00,141.28,141.94,141.27,141.54,32426.0,136.0944,136.7302,136.0848,136.3449,32426.0
2023-07-27 13:00:00,141.66,141.67,140.68,140.84,13394.0,136.4605,136.4701,135.5164,135.6706,13394.0
2023-07-27 13:30:00,140.75,141.06,140.49,141.06,33857.0,135.5839,135.8825,135.3334,135.8825,33857.0
2023-07-27 14:00:00,141.16,141.28,140.88,141.0,16182.0,135.9788,136.0944,135.7091,135.8247,16182.0
2023-07-27 14:30:00,140.96,141.3,140.87,140.94,38037.0,135.7862,136.1137,135.6995,135.7669,38037.0
2023-07-27 15:00:00,140.84,141.42,140.65,140.94,76177.0,135.6706,136.2293,135.4875,135.7669,76177.0
2023-07-27 15:30:00,140.91,141.18,140.67,140.71,85488.0,135.738,135.9981,135.5068,135.5453,85488.0
2023-07-28 09:30:00,142.06,142.06,140.68,141.14,14548.0,136.8458,136.8458,135.5164,135.9595,14548.0
2023-07-28 10:00:00,141.25,142.34,140.94,141.93,8446.0,136.0655,137.1155,135.7669,136.7205,8446.0
2023-07-28 10:30:00,141.84,141.84,141.07,141.09,8798.0,136.6339,136.6339,135.8921,135.9114,8798.0
2023-07-28 11:00:00,141.06,141.15,140.47,140.9,14708.0,135.8825,135.9692,135.3141,135.7284,14708.0
2023-07-28 11:30:00,140.91,140.92,140.64,140.65,8477.0,135.738,135.7476,135.4779,135.4875,8477.0
2023-07-28 12:00:00,140.69,140.83,140.29,140.71,9220.0,135.5261,135.6609,135.1407,135.5453,9220.0
2023-07-28 12:30:00,140.64,141.21,140.64,140.78,6597.0,135.4779,136.027,135.4779,135.6128,6597.0
2023-07-28 13:00:00,140.77,140.78,140.19,140.24,10722.0,135.6031,135.6128,135.0444,135.0926,10722.0
2023-07-28 13:30:00,140.22,140.38,139.99,140.38,12982.0,135.0733,135.2274,134.8518,135.2274,12982.0
2023-07-28 14:00:00,140.5,141.13,140.36,141.1,14838.0,135.343,135.9499,135.2082,135.921,14838.0
2023-07-28 14:30:00,140.99,141.46,140.92,141.19,14766.0,135.8151,136.2678,135.7476,136.0077,14766.0
2023-07-28 15:00:00,141.19,141.56,141.18,141.5,17846.0,136.0077,136.3641,135.9981,136.3063,17846.0
2023-07-28 15:30:00,141.47,141.62,141.13,141.53,77581.0,136.2774,136.4219,135.9499,136.3352,77581.0
2023-07-31 09:30:00,141.95,142.86,141.88,142.28,4511.0,136.7398,137.6164,136.6724,137.0577,4511.0
2023-07-31 10:00:00,142.26,142.26,141.82,142.15,2210.0,137.0384,137.0384,136.6146,136.9325,2210.0
2023-07-31 10:30:00,142.25,142.29,140.83,141.08,4514.0,137.0288,137.0673,135.6609,135.9017,4514.0
2023-07-31 11:00:00,141.09,141.24,140.86,141.02,3007.0,135.9114,136.0559,135.6898,135.8439,3007.0
2023-07-31 11:30:00,140.84,140.84,140.22,140.4,2807.0,135.6706,135.6706,135.0733,135.2467,2807.0
2023-07-31 12:00:00,140.44,140.52,139.95,139.95,3917.0,135.2852,135.3623,134.8132,134.8132,3917.0
2023-07-31 12:30:00,140.05,140.05,139.65,139.78,1888.0,134.9096,134.9096,134.5242,134.6495,1888.0
2023-07-31 13:00:00,139.8,139.99,139.8,139.95,3615.0,134.6687,134.8518,134.6687,134.8132,3615.0
2023-07-31 13:30:00,139.92,140.17,139.92,140.05,3441.0,134.7843,135.0251,134.7843,134.9096,3441.0
2023-07-31 14:00:00,140.18,140.7,140.18,140.59,21230.0,135.0348,135.5357,135.0348,135.4297,21230.0
2023-07-31 14:30:00,140.52,140.52,139.99,140.07,5623.0,135.3623,135.3623,134.8518,134.9288,5623.0
2023-07-31 15:00:00,140.16,140.58,140.0,140.25,17734.0,135.0155,135.4201,134.8614,135.1022,17734.0
2023-07-31 15:30:00,140.27,140.53,139.9,140.35,29233.0,135.1215,135.3719,134.7651,135.1985,29233.0
2023-08-01 09:30:00,140.36,140.49,139.4,140.0,7435.0,135.2082,135.3334,134.2834,134.8614,7435.0
2023-08-01 10:00:00,140.05,140.05,139.43,139.59,6126.0,134.9096,134.9096,134.3123,134.4664,6126.0
2023-08-01 10:30:00,139.49,140.02,139.19,140.01,7870.0,134.3701,134.8807,134.0811,134.871,7870.0
2023-08-01 11:00:00,139.99,140.45,139.95,140.19,8868.0,134.8518,135.2949,134.8132,135.0444,8868.0
2023-08-01 11:30:00,140.27,140.75,140.22,140.75,15709.0,135.1215,135.5839,135.0733,135.5839,15709.0
2023-08-01 12:00:00,140.75,140.98,140.56,140.66,8636.0,135.5839,135.8054,135.4008,135.4972,8636.0
2023-08-01 12:30:00,140.74,140.8,140.53,140.65,5014.0,135.5742,135.632,135.3719,135.4875,5014.0
2023-08-01 13:00:00,140.69,140.83,140.51,140.65,8622.0,135.5261,135.6609,135.3527,135.4875,8622.0
2023-08-01 13:30:00,140.59,141.16,140.55,141.08,7160.0,135.4297,135.9788,135.3912,135.9017,7160.0
2023-08-01 14:00:00,141.12,141.27,140.71,140.78,8934.0,135.9403,136.0848,135.5453,135.6128,8934.0
2023-08-01 14:30:00,140.83,141.17,140.82,141.16,11129.0,135.6609,135.9884,135.6513,135.9788,11129.0
2023-08-01 15:00:00,141.23,141.52,141.15,141.21,8693.0,136.0462,136.3256,135.9692,136.027,8693.0
2023-08-01 15:30:00,141.22,141.37,140.9,141.33,69016.0,136.0366,136.1811,135.7284,136.1426,69016.0
2023-08-02 09:30:00,140.35,141.91,140.35,141.32,14285.0,135.1985,136.7013,135.1985,136.1329,14285.0
2023-08-02 10:00:00,141.28,141.6,140.84,141.02,5285.0,136.0944,136.4027,135.6706,135.8439,5285.0
2023-08-02 10:30:00,141.02,141.14,140.65,140.82,4425.0,135.8439,135.9595,135.4875,135.6513,4425.0
2023-08-02 11:00:00,140.93,141.25,140.56,141.25,6824.0,135.7573,136.0655,135.4008,136.0655,6824.0
2023-08-02 11:30:00,141.28,142.09,141.28,142.09,4221.0,136.0944,136.8747,136.0944,136.8747,4221.0
2023-08-02 12:00:00,142.1,142.42,141.9,142.37,5041.0,136.8843,137.1926,136.6916,137.1444,5041.0
2023-08-02 12:30:00,142.35,142.58,142.3,142.47,8605.0,137.1251,137.3467,137.077,137.2407,8605.0
2023-08-02 13:00:00,142.5,142.87,142.43,142.56,34870.0,137.2696,137.626,137.2022,137.3274,34870.0
2023-08-02 13:30:00,142.54,143.03,142.39,142.96,24041.0,137.3082,137.7802,137.1637,137.7127,24041.0
2023-08-02 14:00:00,143.01,143.13,142.39,142.39,7434.0,137.7609,137.8765,137.1637,137.1637,7434.0
2023-08-02 14:30:00,142.42,142.58,142.22,142.29,7136.0,137.1926,137.3467,136.9999,137.0673,7136.0
2023-08-02 15:00:00,142.4,142.55,142.02,142.27,25165.0,137.1733,137.3178,136.8072,137.0481,25165.0
2023-08-02 15:30:00,142.28,142.79,142.28,142.52,38252.0,137.0577,137.549,137.0577,137.2889,38252.0
2023-08-03 09:30:00,141.49,142.47,141.3,141.77,17868.0,136.2967,137.2407,136.1137,136.5664,17868.0
2023-08-03 10:00:00,141.45,142.26,140.77,141.34,29677.0,136.2582,137.0384,135.6031,136.1522,29677.0
2023-08-03 10:30:00,141.19,141.22,140.56,140.98,8528.0,136.0077,136.0366,135.4008,135.8054,8528.0
2023-08-03 11:00:00,140.86,141.53,140.63,141.41,9672.0,135.6898,136.3352,135.4683,136.2196,9672.0
2023-08-03 11:30:00,141.34,142.27,141.3,141.9,14293.0,136.1522,137.0481,136.1137,136.6916,14293.0
2023-08-03 12:00:00,141.81,141.81,140.71,140.92,23121.0,136.605,136.605,135.5453,135.7476,23121.0
2023-08-03 12:30:00,140.93,142.08,140.92,142.08,8448.0,135.7573,136.865,135.7476,136.865,8448.0
2023-08-03 13:00:00,142.13,142.19,141.46,141.48,16512.0,136.9132,136.971,136.2678,136.2871,16512.0
2023-08-03 13:30:00,141.57,142.01,141.36,141.78,20705.0,136.3738,136.7976,136.1715,136.5761,20705.0
2023-08-03 14:00:00,141.78,142.81,141.63,142.57,38930.0,136.5761,137.5682,136.4316,137.3371,38930.0
2023-08-03 14:30:00,142.71,142.86,142.36,142.68,14901.0,137.4719,137.6164,137.1348,137.443,14901.0
2023-08-03 15:00:00,142.64,142.88,142.37,142.88,12730.0,137.4045,137.6357,137.1444,137.6357,12730.0
2023-08-03 15:30:00,142.85,142.86,141.99,142.31,55434.0,137.6068,137.6164,136.7783,137.0866,55434.0
2023-08-04 09:30:00,142.51,146.19,142.51,145.79,28534.0,137.2793,140.8242,137.2793,140.4389,28534.0
2023-08-04 10:00:00,145.62,145.99,142.82,143.82,41368.0,140.2751,140.6315,137.5779,138.5412,41368.0
2023-08-04 10:30:00,144.02,144.02,142.38,142.85,19085.0,138.7338,138.7338,137.154,137.6068,19085.0
2023-08-04 11:00:00,142.74,143.19,142.38,143.13,16716.0,137.5008,137.9343,137.154,137.8765,16716.0
2023-08-04 11:30:00,143.27,143.58,142.98,143.4,11830.0,138.0114,138.31,137.732,138.1366,11830.0
2023-08-04 12:00:00,143.43,143.93,143.05,143.48,17757.0,138.1655,138.6471,137.7994,138.2137,17757.0
2023-08-04 12:30:00,143.48,143.88,143.46,143.67,8677.0,138.2137,138.599,138.1944,138.3967,8677.0
2023-08-04 13:00:00,143.66,143.71,142.66,142.73,17082.0,138.387,138.4352,137.4238,137.4912,17082.0
2023-08-04 13:30:00,142.74,142.89,141.58,141.9,19380.0,137.5008,137.6453,136.3834,136.6916,19380.0
2023-08-04 14:00:00,141.89,141.89,140.62,140.81,15459.0,136.682,136.682,135.4586,135.6417,15459.0
2023-08-04 14:30:00,140.74,140.74,139.86,140.07,14085.0,135.5742,135.5742,134.7265,134.9288,14085.0
2023-08-04 15:00:00,140.05,140.78,139.78,140.56,23901.0,134.9096,135.6128,134.6495,135.4008,23901.0
2023-08-04 15:30:00,140.56,140.98,139.97,140.25,65619.0,135.4008,135.8054,134.8325,135.1022,65619.0
2023-08-07 09:30:00,141.58,142.57,141.28,142.43,7704.0,136.3834,137.3371,136.0944,137.2022,7704.0
2023-08-07 10:00:00,142.3,142.47,141.54,141.72,8796.0,137.077,137.2407,136.3449,136.5183,8796.0
2023-08-07 10:30:00,141.73,142.19,141.48,141.68,9971.0,136.5279,136.971,136.2871,136.4797,9971.0
2023-08-07 11:00:00,141.55,141.82,141.28,141.73,8746.0,136.3545,136.6146,136.0944,136.5279,8746.0
2023-08-07 11:30:00,141.82,141.82,140.84,140.9,8970.0,136.6146,136.6146,135.6706,135.7284,8970.0
2023-08-07 12:00:00,140.96,141.11,140.41,140.6,5263.0,135.7862,135.9306,135.2563,135.4394,5263.0
2023-08-07 12:30:00,140.69,141.26,140.65,140.87,14230.0,135.5261,136.0751,135.4875,135.6995,14230.0
2023-08-07 13:00:00,140.94,141.11,140.84,141.05,3500.0,135.7669,135.9306,135.6706,135.8728,3500.0
2023-08-07 13:30:00,141.17,141.32,140.97,141.08,4166.0,135.9884,136.1329,135.7958,135.9017,4166.0
2023-08-07 14:00:00,141.08,141.15,140.4,140.48,5556.0,135.9017,135.9692,135.2467,135.3238,5556.0
2023-08-07 14:30:00,140.47,140.65,139.83,139.89,9174.0,135.3141,135.4875,134.6976,134.7554,9174.0
2023-08-07 15:00:00,139.89,140.07,139.75,139.75,8653.0,134.7554,134.9288,134.6206,134.6206,8653.0
2023-08-07 15:30:00,139.73,139.74,139.05,139.5,46211.0,134.6013,134.6109,133.9463,134.3797,46211.0
2023-08-08 09:30:00,137.83,138.72,137.61,138.17,9367.0,132.771,133.6284,132.5591,133.0986,9367.0
2023-08-08 10:00:00,138.0,138.52,137.94,138.52,12251.0,132.9348,133.4357,132.877,133.4357,12251.0
2023-08-08 10:30:00,138.35,139.16,138.27,138.84,5303.0,133.2719,134.0522,133.1949,133.744,5303.0
2023-08-08 11:00:00,138.77,138.78,138.15,138.28,5135.0,133.6765,133.6862,133.0793,133.2045,5135.0
2023-08-08 11:30:00,138.25,138.46,138.0,138.12,7590.0,133.1756,133.3779,132.9348,133.0504,7590.0
2023-08-08 12:00:00,138.12,138.6,138.0,138.17,7255.0,133.0504,133.5128,132.9348,133.0986,7255.0
2023-08-08 12:30:00,138.22,138.46,138.16,138.39,7280.0,133.1467,133.3779,133.0889,133.3105,7280.0
2023-08-08 13:00:00,138.42,138.45,138.27,138.39,2102.0,133.3394,133.3683,133.1949,133.3105,2102.0
2023-08-08 13:30:00,138.44,138.55,138.09,138.28,5378.0,133.3586,133.4646,133.0215,133.2045,5378.0
2023-08-08 14:00:00,138.2,138.32,138.15,138.15,5557.0,133.1275,133.2431,133.0793,133.0793,5557.0
2023-08-08 14:30:00,138.28,138.89,138.15,138.89,10079.0,133.2045,133.7921,133.0793,133.7921,10079.0
2023-08-08 15:00:00,138.99,139.16,138.77,139.01,13529.0,133.8885,134.0522,133.6765,133.9077,13529.0
2023-08-08 15:30:00,139.09,139.82,139.02,139.72,77871.0,133.9848,134.688,133.9174,134.5917,77871.0
2023-08-09 09:30:00,139.73,140.27,139.53,139.77,5796.0,134.6013,135.1215,134.4086,134.6398,5796.0
2023-08-09 10:00:00,139.48,139.57,139.09,139.41,5281.0,134.3605,134.4472,133.9848,134.293,5281.0
2023-08-09 10:30:00,139.29,139.71,138.98,139.6,4211.0,134.1774,134.582,133.8788,134.4761,4211.0
2023-08-09 11:00:00,139.34,139.39,138.91,138.92,4087.0,134.2256,134.2738,133.8114,133.821,4087.0
2023-08-09 11:30:00,138.91,139.02,138.2,138.43,6688.0,133.8114,133.9174,133.1275,133.349,6688.0
2023-08-09 12:00:00,138.46,138.56,138.2,138.37,3360.0,133.3779,133.4742,133.1275,133.2912,3360.0
2023-08-09 12:30:00,138.33,138.65,138.25,138.61,3959.0,133.2527,133.5609,133.1756,133.5224,3959.0
2023-08-09 13:00:00,138.62,139.03,138.62,138.91,4632.0,133.532,133.927,133.532,133.8114,4632.0
2023-08-09 13:30:00,138.83,139.18,138.78,138.9,5271.0,133.7343,134.0715,133.6862,133.8018,5271.0
2023-08-09 14:00:00,138.86,139.4,138.86,139.34,7839.0,133.7632,134.2834,133.7632,134.2256,7839.0
2023-08-09 14:30:00,139.43,139.5,139.27,139.36,4468.0,134.3123,134.3797,134.1582,134.2449,4468.0
2023-08-09 15:00:00,139.33,139.35,138.76,139.21,12677.0,134.216,134.2352,133.6669,134.1004,12677.0
2023-08-09 15:30:00,139.2,139.33,138.02,138.38,52265.0,134.0908,134.216,132.9541,133.3008,52265.0
2023-08-10 09:30:00,139.28,140.27,138.98,139.72,6453.0,134.1678,135.1215,133.8788,134.5917,6453.0
2023-08-10 10:00:00,139.8,140.6,139.79,140.1,7157.0,134.6687,135.4394,134.6591,134.9577,7157.0
2023-08-10 10:30:00,140.06,140.27,139.63,140.12,10895.0,134.9192,135.1215,134.505,134.977,10895.0
2023-08-10 11:00:00,140.12,140.62,140.05,140.47,10273.0,134.977,135.4586,134.9096,135.3141,10273.0
2023-08-10 11:30:00,140.44,140.86,140.26,140.51,10945.0,135.2852,135.6898,135.1118,135.3527,10945.0
2023-08-10 12:00:00,140.61,140.71,139.98,140.07,8086.0,135.449,135.5453,134.8421,134.9288,8086.0
2023-08-10 12:30:00,140.1,140.77,140.05,140.43,11205.0,134.9577,135.6031,134.9096,135.2756,11205.0
2023-08-10 13:00:00,140.39,140.6,140.38,140.45,13375.0,135.2371,135.4394,135.2274,135.2949,13375.0
2023-08-10 13:30:00,140.33,140.57,140.25,140.36,7534.0,135.1793,135.4105,135.1022,135.2082,7534.0
2023-08-10 14:00:00,140.29,141.27,140.23,141.25,12445.0,135.1407,136.0848,135.0829,136.0655,12445.0
2023-08-10 14:30:00,141.21,141.25,140.79,141.21,11892.0,136.027,136.0655,135.6224,136.027,11892.0
2023-08-10 15:00:00,141.21,141.4,140.89,140.97,9725.0,136.027,136.21,135.7187,135.7958,9725.0
2023-08-10 15:30:00,140.93,141.1,140.71,140.94,51062.0,135.7573,135.921,135.5453,135.7669,51062.0
2023-08-11 09:30:00,140.21,140.43,140.2,140.33,4168.0,135.0637,135.2756,135.054,135.1793,4168.0
2023-08-11 10:00:00,140.41,140.59,140.09,140.5,4555.0,135.2563,135.4297,134.9481,135.343,4555.0
2023-08-11 10:30:00,140.19,140.8,140.09,140.22,4416.0,135.0444,135.632,134.9481,135.0733,4416.0
2023-08-11 11:00:00,140.25,140.25,139.99,140.0,3280.0,135.1022,135.1022,134.8518,134.8614,3280.0
2023-08-11 11:30:00,140.01,140.59,139.99,140.48,10767.0,134.871,135.4297,134.8518,135.3238,10767.0
2023-08-11 12:00:00,140.48,140.84,140.48,140.67,6460.0,135.3238,135.6706,135.3238,135.5068,6460.0
2023-08-11 12:30:00,140.67,140.82,140.58,140.68,8038.0,135.5068,135.6513,135.4201,135.5164,8038.0
2023-08-11 13:00:00,140.72,141.49,140.59,141.1,20396.0,135.555,136.2967,135.4297,135.921,20396.0
2023-08-11 13:30:00,141.1,141.29,140.92,141.07,6019.0,135.921,136.104,135.7476,135.8921,6019.0
2023-08-11 14:00:00,141.02,141.38,140.94,141.25,6578.0,135.8439,136.1907,135.7669,136.0655,6578.0
2023-08-11 14:30:00,141.33,141.33,140.96,141.02,9913.0,136.1426,136.1426,135.7862,135.8439,9913.0
2023-08-11 15:00:00,140.92,141.23,140.76,141.23,15675.0,135.7476,136.0462,135.5935,136.0462,15675.0
2023-08-11 15:30:00,141.12,141.16,140.71,140.99,41679.0,135.9403,135.9788,135.5453,135.8151,41679.0
2023-08-14 09:30:00,140.18,140.18,139.44,140.08,13392.0,135.8541,135.8541,135.1369,135.7572,13392.0
2023-08-14 10:00:00,140.18,140.49,139.74,139.76,7770.0,135.8541,136.1545,135.4277,135.4471,7770.0
2023-08-14 10:30:00,139.74,140.18,139.63,140.07,5830.0,135.4277,135.8541,135.3211,135.7475,5830.0
2023-08-14 11:00:00,140.01,140.27,139.98,140.27,2400.0,135.6894,135.9413,135.6603,135.9413,2400.0
2023-08-14 11:30:00,140.25,140.32,140.09,140.27,2619.0,135.9219,135.9898,135.7669,135.9413,2619.0
2023-08-14 12:00:00,140.19,140.27,140.0,140.0,6457.0,135.8638,135.9413,135.6797,135.6797,6457.0
2023-08-14 12:30:00,140.0,140.26,140.0,140.22,5663.0,135.6797,135.9316,135.6797,135.8929,5663.0
2023-08-14 13:00:00,140.14,140.3,140.0,140.0,2752.0,135.8153,135.9704,135.6797,135.6797,2752.0
2023-08-14 13:30:00,140.0,140.13,140.0,140.01,7097.0,135.6797,135.8057,135.6797,135.6894,7097.0
2023-08-14 14:00:00,140.01,140.08,139.93,140.05,18588.0,135.6894,135.7572,135.6118,135.7281,18588.0
2023-08-14 14:30:00,140.0,140.11,139.88,139.89,6518.0,135.6797,135.7863,135.5634,135.5731,6518.0
2023-08-14 15:00:00,140.0,140.13,139.97,140.06,6152.0,135.6797,135.8057,135.6506,135.7378,6152.0
2023-08-14 15:30:00,140.07,140.4,139.96,140.09,44924.0,135.7475,136.0673,135.6409,135.7669,44924.0
2023-08-15 09:30:00,139.26,139.26,137.97,139.0,13854.0,134.9625,134.9625,133.7123,134.7105,13854.0
2023-08-15 10:00:00,138.8,138.96,138.72,138.89,2347.0,134.5167,134.6718,134.4392,134.6039,2347.0
2023-08-15 10:30:00,138.97,139.39,138.72,139.25,3968.0,134.6814,135.0885,134.4392,134.9528,3968.0
2023-08-15 11:00:00,139.21,139.53,139.08,139.14,4251.0,134.914,135.2242,134.7881,134.8462,4251.0
2023-08-15 11:30:00,139.19,139.42,138.92,139.02,4179.0,134.8947,135.1176,134.633,134.7299,4179.0
2023-08-15 12:00:00,139.02,139.06,138.76,139.04,5434.0,134.7299,134.7687,134.4779,134.7493,5434.0
2023-08-15 12:30:00,138.87,139.01,138.72,139.01,4043.0,134.5845,134.7202,134.4392,134.7202,4043.0
2023-08-15 13:00:00,138.93,139.51,138.9,139.51,6730.0,134.6427,135.2048,134.6136,135.2048,6730.0
2023-08-15 13:30:00,139.51,139.51,139.21,139.3,5079.0,135.2048,135.2048,134.914,135.0013,5079.0
2023-08-15 14:00:00,139.37,139.55,139.26,139.48,4410.0,135.0691,135.2435,134.9625,135.1757,4410.0
2023-08-15 14:30:00,139.48,139.64,139.43,139.54,5491.0,135.1757,135.3308,135.1273,135.2339,5491.0
2023-08-15 15:00:00,139.58,139.8,139.47,139.47,5880.0,135.2726,135.4858,135.166,135.166,5880.0
2023-08-15 15:30:00,139.46,139.58,139.06,139.28,45754.0,135.1563,135.2726,134.7687,134.9819,45754.0
2023-08-16 09:30:00,139.25,141.05,138.83,140.29,9625.0,134.9528,136.6973,134.5458,135.9607,9625.0
2023-08-16 10:00:00,140.5,140.68,139.97,140.36,16271.0,136.1642,136.3387,135.6506,136.0286,16271.0
2023-08-16 10:30:00,140.26,140.28,139.81,140.04,6358.0,135.9316,135.951,135.4955,135.7184,6358.0
2023-08-16 11:00:00,140.11,140.44,140.08,140.25,12230.0,135.7863,136.1061,135.7572,135.9219,12230.0
2023-08-16 11:30:00,140.37,140.56,140.24,140.55,9355.0,136.0382,136.2224,135.9123,136.2127,9355.0
2023-08-16 12:00:00,140.5,140.71,140.24,140.55,7037.0,136.1642,136.3678,135.9123,136.2127,7037.0
2023-08-16 12:30:00,140.61,140.69,140.43,140.56,7434.0,136.2708,136.3484,136.0964,136.2224,7434.0
2023-08-16 13:00:00,140.47,140.56,140.07,140.22,8275.0,136.1352,136.2224,135.7475,135.8929,8275.0
2023-08-16 13:30:00,140.12,140.31,140.01,140.01,4381.0,135.796,135.9801,135.6894,135.6894,4381.0
2023-08-16 14:00:00,139.95,139.95,139.36,139.36,5222.0,135.6312,135.6312,135.0594,135.0594,5222.0
2023-08-16 14:30:00,139.52,139.78,139.45,139.57,6623.0,135.2145,135.4665,135.1466,135.2629,6623.0
2023-08-16 15:00:00,139.61,139.72,139.2,139.37,7004.0,135.3017,135.4083,134.9044,135.0691,7004.0
2023-08-16 15:30:00,139.26,139.38,139.0,139.05,33524.0,134.9625,135.0788,134.7105,134.759,33524.0
2023-08-17 09:30:00,139.77,139.77,138.14,138.2,9413.0,135.4568,135.4568,133.8771,133.9352,9413.0
2023-08-17 10:00:00,138.39,139.47,138.39,139.47,4496.0,134.1193,135.166,134.1193,135.166,4496.0
2023-08-17 10:30:00,139.17,139.34,138.91,138.93,4121.0,134.8753,135.04,134.6233,134.6427,4121.0
2023-08-17 11:00:00,138.8,138.8,138.21,138.21,4197.0,134.5167,134.5167,133.9449,133.9449,4197.0
2023-08-17 11:30:00,138.25,138.36,138.06,138.07,5059.0,133.9837,134.0903,133.7995,133.8092,5059.0
2023-08-17 12:00:00,138.22,138.59,138.15,138.55,4788.0,133.9546,134.3132,133.8868,134.2744,4788.0
2023-08-17 12:30:00,138.47,138.83,138.33,138.6,3895.0,134.1969,134.5458,134.0612,134.3229,3895.0
2023-08-17 13:00:00,138.6,138.88,138.56,138.59,4466.0,134.3229,134.5942,134.2841,134.3132,4466.0
2023-08-17 13:30:00,138.73,138.87,138.65,138.75,5092.0,134.4489,134.5845,134.3713,134.4682,5092.0
2023-08-17 14:00:00,138.7,138.82,138.53,138.57,4866.0,134.4198,134.5361,134.255,134.2938,4866.0
2023-08-17 14:30:00,138.5,138.68,138.18,138.29,6181.0,134.226,134.4004,133.9158,134.0224,6181.0
2023-08-17 15:00:00,138.24,138.74,138.15,138.72,14689.0,133.974,134.4585,133.8868,134.4392,14689.0
2023-08-17 15:30:00,138.8,138.8,138.3,138.32,47217.0,134.5167,134.5167,134.0321,134.0515,47217.0
2023-08-18 09:30:00,137.54,139.34,137.54,138.36,7079.0,133.2956,135.04,133.2956,134.0903,7079.0
2023-08-18 10:00:00,138.21,138.71,138.21,138.25,8864.0,133.9449,134.4295,133.9449,133.9837,8864.0
2023-08-18 10:30:00,138.31,138.6,138.23,138.33,1671.0,134.0418,134.3229,133.9643,134.0612,1671.0
2023-08-18 11:00:00,138.32,138.73,138.29,138.73,1886.0,134.0515,134.4489,134.0224,134.4489,1886.0
2023-08-18 11:30:00,138.61,138.74,138.37,138.53,1951.0,134.3326,134.4585,134.1,134.255,1951.0
2023-08-18 12:00:00,138.58,138.58,138.07,138.08,3469.0,134.3035,134.3035,133.8092,133.8189,3469.0
2023-08-18 12:30:00,138.05,138.2,137.64,137.66,5735.0,133.7898,133.9352,133.3925,133.4119,5735.0
2023-08-18 13:00:00,137.62,137.78,137.46,137.54,3809.0,133.3731,133.5282,133.218,133.2956,3809.0
2023-08-18 13:30:00,137.57,137.69,137.24,137.42,8441.0,133.3247,133.4409,133.0048,133.1793,8441.0
2023-08-18 14:00:00,137.39,137.69,137.38,137.55,5025.0,133.1502,133.4409,133.1405,133.3053,5025.0
2023-08-18 14:30:00,137.54,137.74,137.37,137.37,4479.0,133.2956,133.4894,133.1308,133.1308,4479.0
2023-08-18 15:00:00,137.3,137.75,137.28,137.75,5831.0,133.063,133.4991,133.0436,133.4991,5831.0
2023-08-18 15:30:00,137.59,138.12,137.43,137.5,59112.0,133.344,133.8577,133.189,133.2568,59112.0
2023-08-21 09:30:00,138.03,138.03,136.47,136.53,11362.0,133.7705,133.7705,132.2586,132.3167,11362.0
2023-08-21 10:00:00,136.71,137.0,136.3,136.3,7926.0,132.4912,132.7722,132.0938,132.0938,7926.0
2023-08-21 10:30:00,136.22,136.22,135.85,136.11,5477.0,132.0163,132.0163,131.6577,131.9097,5477.0
2023-08-21 11:00:00,136.19,136.22,135.91,135.95,9927.0,131.9872,132.0163,131.7159,131.7546,9927.0
2023-08-21 11:30:00,136.1,136.14,135.55,135.6,14587.0,131.9,131.9388,131.367,131.4154,14587.0
2023-08-21 12:00:00,135.55,135.77,135.54,135.77,5529.0,131.367,131.5802,131.3573,131.5802,5529.0
2023-08-21 12:30:00,135.77,135.77,135.07,135.47,9426.0,131.5802,131.5802,130.9018,131.2895,9426.0
2023-08-21 13:00:00,135.44,135.8,135.44,135.63,7425.0,131.2604,131.6093,131.2604,131.4445,7425.0
2023-08-21 13:30:00,135.7,135.76,135.6,135.76,3487.0,131.5124,131.5705,131.4154,131.5705,3487.0
2023-08-21 14:00:00,135.77,135.99,135.67,135.82,6820.0,131.5802,131.7934,131.4833,131.6287,6820.0
2023-08-21 14:30:00,135.85,136.44,135.75,136.41,8670.0,131.6577,132.2295,131.5608,132.2004,8670.0
2023-08-21 15:00:00,136.44,136.56,136.39,136.53,7082.0,132.2295,132.3458,132.1811,132.3167,7082.0
2023-08-21 15:30:00,136.52,136.72,136.35,136.63,35843.0,132.3071,132.5009,132.1423,132.4137,35843.0
2023-08-22 09:30:00,136.19,137.29,136.13,136.13,3673.0,131.9872,133.0533,131.9291,131.9291,3673.0
2023-08-22 10:00:00,136.24,136.5,136.1,136.34,1879.0,132.0357,132.2877,131.9,132.1326,1879.0
2023-08-22 10:30:00,136.34,136.44,136.15,136.26,1641.0,132.1326,132.2295,131.9485,132.0551,1641.0
2023-08-22 11:00:00,136.27,136.27,135.84,136.12,4875.0,132.0648,132.0648,131.648,131.9194,4875.0
2023-08-22 11:30:00,136.13,136.38,136.12,136.37,7252.0,131.9291,132.1714,131.9194,132.1617,7252.0
2023-08-22 12:00:00,136.4,136.5,136.09,136.36,4415.0,132.1908,132.2877,131.8903,132.152,4415.0
2023-08-22 12:30:00,136.45,136.53,136.35,136.39,5346.0,132.2392,132.3167,132.1423,132.1811,5346.0
2023-08-22 13:00:00,136.33,136.38,136.2,136.28,2582.0,132.1229,132.1714,131.9969,132.0745,2582.0
2023-08-22 13:30:00,136.25,136.36,136.18,136.31,4913.0,132.0454,132.152,131.9775,132.1035,4913.0
2023-08-22 14:00:00,136.25,136.49,136.17,136.23,5701.0,132.0454,132.278,131.9679,132.026,5701.0
2023-08-22 14:30:00,136.29,136.4,136.12,136.37,5095.0,132.0842,132.1908,131.9194,132.1617,5095.0
2023-08-22 15:00:00,136.42,136.48,135.99,136.05,7834.0,132.2101,132.2683,131.7934,131.8516,7834.0
2023-08-22 15:30:00,135.97,136.05,135.26,135.39,39369.0,131.774,131.8516,131.0859,131.2119,39369.0
2023-08-23 09:30:00,135.43,135.51,135.2,135.4,3768.0,131.2507,131.3282,131.0278,131.2216,3768.0
2023-08-23 10:00:00,135.53,136.2,135.53,136.2,3077.0,131.3476,131.9969,131.3476,131.9969,3077.0
2023-08-23 10:30:00,136.19,136.2,135.55,136.14,17288.0,131.9872,131.9969,131.367,131.9388,17288.0
2023-08-23 11:00:00,136.14,136.32,136.13,136.22,3397.0,131.9388,132.1132,131.9291,132.0163,3397.0
2023-08-23 11:30:00,136.25,136.33,135.88,136.09,3625.0,132.0454,132.1229,131.6868,131.8903,3625.0
2023-08-23 12:00:00,136.12,136.15,136.05,136.12,2200.0,131.9194,131.9485,131.8516,131.9194,2200.0
2023-08-23 12:30:00,136.16,136.44,136.13,136.3,5462.0,131.9582,132.2295,131.9291,132.0938,5462.0
2023-08-23 13:00:00,136.34,136.45,136.18,136.38,5412.0,132.1326,132.2392,131.9775,132.1714,5412.0
2023-08-23 13:30:00,136.38,136.54,136.35,136.52,4721.0,132.1714,132.3264,132.1423,132.3071,4721.0
2023-08-23 14:00:00,136.56,136.63,136.25,136.29,6901.0,132.3458,132.4137,132.0454,132.0842,6901.0
2023-08-23 14:30:00,136.29,136.39,136.22,136.28,5408.0,132.0842,132.1811,132.0163,132.0745,5408.0
2023-08-23 15:00:00,136.32,136.56,136.21,136.56,9410.0,132.1132,132.3458,132.0066,132.3458,9410.0
2023-08-23 15:30:00,136.51,136.92,136.35,136.92,39467.0,132.2974,132.6947,132.1423,132.6947,39467.0
2023-08-24 09:30:00,136.33,139.57,136.33,139.57,13107.0,132.1229,135.2629,132.1229,135.2629,13107.0
2023-08-24 10:00:00,139.36,139.94,138.99,139.79,11396.0,135.0594,135.6215,134.7008,135.4761,11396.0
2023-08-24 10:30:00,139.73,139.95,139.28,139.28,12180.0,135.418,135.6312,134.9819,134.9819,12180.0
2023-08-24 11:00:00,139.16,139.56,138.96,139.51,17347.0,134.8656,135.2532,134.6718,135.2048,17347.0
2023-08-24 11:30:00,139.64,139.79,139.34,139.58,9461.0,135.3308,135.4761,135.04,135.2726,9461.0
2023-08-24 12:00:00,139.64,139.86,139.55,139.55,8364.0,135.3308,135.544,135.2435,135.2435,8364.0
2023-08-24 12:30:00,139.61,139.86,139.6,139.62,6743.0,135.3017,135.544,135.292,135.3114,6743.0
2023-08-24 13:00:00,139.69,139.83,139.35,139.35,8410.0,135.3792,135.5149,135.0497,135.0497,8410.0
2023-08-24 13:30:00,139.36,139.6,138.9,139.17,7640.0,135.0594,135.292,134.6136,134.8753,7640.0
2023-08-24 14:00:00,139.22,139.59,139.14,139.56,10939.0,134.9237,135.2823,134.8462,135.2532,10939.0
2023-08-24 14:30:00,139.6,140.05,139.44,140.04,12785.0,135.292,135.7281,135.1369,135.7184,12785.0
2023-08-24 15:00:00,140.06,140.74,140.03,140.74,19356.0,135.7378,136.3968,135.7087,136.3968,19356.0
2023-08-24 15:30:00,140.68,140.74,140.23,140.49,46521.0,136.3387,136.3968,135.9026,136.1545,46521.0
2023-08-25 09:30:00,140.37,141.54,140.37,140.45,9720.0,136.0382,137.1721,136.0382,136.1158,9720.0
2023-08-25 10:00:00,140.51,140.7,139.79,139.89,12415.0,136.1739,136.3581,135.4761,135.5731,12415.0
2023-08-25 10:30:00,139.76,140.36,139.76,140.06,12372.0,135.4471,136.0286,135.4471,135.7378,12372.0
2023-08-25 11:00:00,140.04,141.02,139.81,141.02,10440.0,135.7184,136.6682,135.4955,136.6682,10440.0
2023-08-25 11:30:00,140.99,141.15,140.81,141.08,9069.0,136.6391,136.7942,136.4647,136.7263,9069.0
2023-08-25 12:00:00,141.09,141.4,140.98,141.38,5908.0,136.736,137.0365,136.6294,137.0171,5908.0
2023-08-25 12:30:00,141.32,141.44,141.09,141.19,5739.0,136.9589,137.0752,136.736,136.8329,5739.0
2023-08-25 13:00:00,141.19,141.32,141.09,141.25,5403.0,136.8329,136.9589,136.736,136.8911,5403.0
2023-08-25 13:30:00,141.29,141.29,140.86,141.15,8952.0,136.9299,136.9299,136.5131,136.7942,8952.0
2023-08-25 14:00:00,141.18,141.42,141.01,141.34,8765.0,136.8232,137.0558,136.6585,136.9783,8765.0
2023-08-25 14:30:00,141.36,141.55,141.36,141.45,10506.0,136.9977,137.1818,136.9977,137.0849,10506.0
2023-08-25 15:00:00,141.49,141.57,141.27,141.42,18178.0,137.1237,137.2012,136.9105,137.0558,18178.0
2023-08-25 15:30:00,141.44,141.44,139.95,140.05,47621.0,137.0752,137.0752,135.6312,135.7281,47621.0
2023-08-28 09:30:00,139.83,141.07,139.83,140.27,9528.0,135.5149,136.7166,135.5149,135.9413,9528.0
2023-08-28 10:00:00,140.25,140.31,139.48,139.6,12313.0,135.9219,135.9801,135.1757,135.292,12313.0
2023-08-28 10:30:00,139.68,140.0,139.38,139.44,6927.0,135.3695,135.6797,135.0788,135.1369,6927.0
2023-08-28 11:00:00,139.44,139.47,139.06,139.21,6658.0,135.1369,135.166,134.7687,134.914,6658.0
2023-08-28 11:30:00,139.17,139.17,138.63,138.82,7413.0,134.8753,134.8753,134.3519,134.5361,7413.0
2023-08-28 12:00:00,138.8,138.95,138.18,138.18,12467.0,134.5167,134.6621,133.9158,133.9158,12467.0
2023-08-28 12:30:00,138.35,138.72,138.22,138.72,36563.0,134.0806,134.4392,133.9546,134.4392,36563.0
2023-08-28 13:00:00,138.71,138.95,138.41,138.74,26160.0,134.4295,134.6621,134.1387,134.4585,26160.0
2023-08-28 13:30:00,138.69,139.26,138.62,138.66,4628.0,134.4101,134.9625,134.3422,134.381,4628.0
2023-08-28 14:00:00,138.56,138.78,138.56,138.67,2980.0,134.2841,134.4973,134.2841,134.3907,2980.0
2023-08-28 14:30:00,138.68,138.92,138.57,138.8,3357.0,134.4004,134.633,134.2938,134.5167,3357.0
2023-08-28 15:00:00,138.87,138.94,138.74,138.92,4325.0,134.5845,134.6524,134.4585,134.633,4325.0
2023-08-28 15:30:00,138.92,139.25,138.77,138.92,17856.0,134.633,134.9528,134.4876,134.633,17856.0
2023-08-29 09:30:00,139.77,139.77,139.27,139.49,2504.0,135.4568,135.4568,134.9722,135.1854,2504.0
2023-08-29 10:00:00,139.34,139.51,138.61,138.61,3507.0,135.04,135.2048,134.3326,134.3326,3507.0
2023-08-29 10:30:00,138.66,138.71,137.72,138.04,6237.0,134.381,134.4295,133.47,133.7801,6237.0
2023-08-29 11:00:00,138.11,138.76,138.1,138.64,18224.0,133.848,134.4779,133.8383,134.3616,18224.0
2023-08-29 11:30:00,138.74,139.34,138.69,139.26,3411.0,134.4585,135.04,134.4101,134.9625,3411.0
2023-08-29 12:00:00,139.26,140.0,139.19,140.0,17093.0,134.9625,135.6797,134.8947,135.6797,17093.0
2023-08-29 12:30:00,140.09,140.19,139.93,139.96,3553.0,135.7669,135.8638,135.6118,135.6409,3553.0
2023-08-29 13:00:00,140.03,140.25,139.88,140.15,2824.0,135.7087,135.9219,135.5634,135.825,2824.0
2023-08-29 13:30:00,140.03,140.08,139.95,139.95,2832.0,135.7087,135.7572,135.6312,135.6312,2832.0
2023-08-29 14:00:00,139.86,139.91,139.63,139.83,4386.0,135.544,135.5924,135.3211,135.5149,4386.0
2023-08-29 14:30:00,139.89,140.01,139.81,139.86,2006.0,135.5731,135.6894,135.4955,135.544,2006.0
2023-08-29 15:00:00,139.77,139.96,139.63,139.85,4390.0,135.4568,135.6409,135.3211,135.5343,4390.0
2023-08-29 15:30:00,139.88,139.96,139.61,139.75,30793.0,135.5634,135.6409,135.3017,135.4374,30793.0
2023-08-30 09:30:00,139.65,140.68,139.08,140.18,7509.0,135.3405,136.3387,134.7881,135.8541,7509.0
2023-08-30 10:00:00,140.43,140.49,139.23,139.24,4917.0,136.0964,136.1545,134.9334,134.9431,4917.0
2023-08-30 10:30:00,139.44,139.56,139.22,139.33,4277.0,135.1369,135.2532,134.9237,135.0303,4277.0
2023-08-30 11:00:00,139.42,139.83,139.35,139.64,6328.0,135.1176,135.5149,135.0497,135.3308,6328.0
2023-08-30 11:30:00,139.69,140.22,139.69,140.22,3618.0,135.3792,135.8929,135.3792,135.8929,3618.0
2023-08-30 12:00:00,140.11,140.29,139.97,140.28,2763.0,135.7863,135.9607,135.6506,135.951,2763.0
2023-08-30 12:30:00,140.28,140.7,140.17,140.51,5834.0,135.951,136.3581,135.8444,136.1739,5834.0
2023-08-30 13:00:00,140.42,140.42,140.17,140.2,1252.0,136.0867,136.0867,135.8444,135.8735,1252.0
2023-08-30 13:30:00,140.19,140.35,140.05,140.23,1448.0,135.8638,136.0189,135.7281,135.9026,1448.0
2023-08-30 14:00:00,140.24,140.32,140.03,140.03,2207.0,135.9123,135.9898,135.7087,135.7087,2207.0
2023-08-30 14:30:00,140.08,140.08,139.66,139.71,3092.0,135.7572,135.7572,135.3502,135.3986,3092.0
2023-08-30 15:00:00,139.75,139.86,139.62,139.76,3727.0,135.4374,135.544,135.3114,135.4471,3727.0
2023-08-30 15:30:00,139.71,139.71,139.12,139.29,21949.0,135.3986,135.3986,134.8268,134.9916,21949.0
2023-08-31 09:30:00,140.0,140.0,139.05,139.48,16354.0,135.6797,135.6797,134.759,135.1757,16354.0
2023-08-31 10:00:00,139.55,140.23,139.46,140.17,8263.0,135.2435,135.9026,135.1563,135.8444,8263.0
2023-08-31 10:30:00,140.17,140.24,139.62,140.15,8283.0,135.8444,135.9123,135.3114,135.825,8283.0
2023-08-31 11:00:00,140.22,140.22,139.64,139.78,2872.0,135.8929,135.8929,135.3308,135.4665,2872.0
2023-08-31 11:30:00,139.78,139.78,139.34,139.34,3358.0,135.4665,135.4665,135.04,135.04,3358.0
2023-08-31 12:00:00,139.44,139.59,139.2,139.21,3008.0,135.1369,135.2823,134.9044,134.914,3008.0
2023-08-31 12:30:00,139.07,139.12,138.92,139.02,2870.0,134.7784,134.8268,134.633,134.7299,2870.0
2023-08-31 13:00:00,138.94,139.13,138.94,139.11,2076.0,134.6524,134.8365,134.6524,134.8171,2076.0
2023-08-31 13:30:00,139.14,139.15,138.88,138.88,1465.0,134.8462,134.8559,134.5942,134.5942,1465.0
2023-08-31 14:00:00,138.82,138.82,138.66,138.75,2636.0,134.5361,134.5361,134.381,134.4682,2636.0
2023-08-31 14:30:00,138.75,138.85,138.49,138.56,4226.0,134.4682,134.5652,134.2163,134.2841,4226.0
2023-08-31 15:00:00,138.57,138.93,138.49,138.84,10932.0,134.2938,134.6427,134.2163,134.5555,10932.0
2023-08-31 15:30:00,138.87,138.89,138.56,138.58,19957.0,134.5845,134.6039,134.2841,134.3035,19957.0
2023-09-01 09:30:00,139.55,139.55,139.05,139.4,2441.0,135.2435,135.2435,134.759,135.0982,2441.0
2023-09-01 10:00:00,139.68,139.74,139.3,139.62,2422.0,135.3695,135.4277,135.0013,135.3114,2422.0
2023-09-01 10:30:00,139.7,139.84,139.39,139.4,3864.0,135.3889,135.5246,135.0885,135.0982,3864.0
2023-09-01 11:00:00,139.47,139.61,139.37,139.42,5983.0,135.166,135.3017,135.0691,135.1176,5983.0
2023-09-01 11:30:00,139.41,139.41,138.95,138.96,6009.0,135.1079,135.1079,134.6621,134.6718,6009.0
2023-09-01 12:00:00,138.94,139.29,138.84,139.16,2629.0,134.6524,134.9916,134.5555,134.8656,2629.0
2023-09-01 12:30:00,139.3,139.43,139.19,139.38,4852.0,135.0013,135.1273,134.8947,135.0788,4852.0
2023-09-01 13:00:00,139.32,139.48,139.32,139.42,2514.0,135.0206,135.1757,135.0206,135.1176,2514.0
2023-09-01 13:30:00,139.39,139.43,139.15,139.17,3720.0,135.0885,135.1273,134.8559,134.8753,3720.0
2023-09-01 14:00:00,139.25,139.32,138.95,138.95,4160.0,134.9528,135.0206,134.6621,134.6621,4160.0
2023-09-01 14:30:00,138.97,139.03,138.74,138.92,3140.0,134.6814,134.7396,134.4585,134.633,3140.0
2023-09-01 15:00:00,138.92,139.36,138.92,139.24,6427.0,134.633,135.0594,134.633,134.9431,6427.0
2023-09-01 15:30:00,139.25,139.39,138.9,138.91,30294.0,134.9528,135.0885,134.6136,134.6233,30294.0
2023-09-05 09:30:00,138.11,138.25,136.29,137.39,21285.0,133.848,133.9837,132.0842,133.1502,21285.0
2023-09-05 10:00:00,137.51,138.21,136.89,136.97,60089.0,133.2665,133.9449,132.6656,132.7432,60089.0
2023-09-05 10:30:00,136.85,137.11,136.39,137.06,27982.0,132.6269,132.8788,132.1811,132.8304,27982.0
2023-09-05 11:00:00,137.19,137.63,136.93,136.93,29480.0,132.9564,133.3828,132.7044,132.7044,29480.0
2023-09-05 11:30:00,136.96,137.08,136.73,136.86,7571.0,132.7335,132.8498,132.5106,132.6366,7571.0
2023-09-05 12:00:00,136.98,137.16,136.84,136.84,11820.0,132.7529,132.9273,132.6172,132.6172,11820.0
2023-09-05 12:30:00,136.75,136.75,135.74,135.74,17454.0,132.53,132.53,131.5511,131.5511,17454.0
2023-09-05 13:00:00,135.84,136.69,135.57,136.66,12554.0,131.648,132.4718,131.3864,132.4427,12554.0
2023-09-05 13:30:00,136.75,136.88,136.56,136.63,21787.0,132.53,132.6559,132.3458,132.4137,21787.0
2023-09-05 14:00:00,136.62,137.07,136.58,137.02,14211.0,132.404,132.8401,132.3652,132.7916,14211.0
2023-09-05 14:30:00,136.99,137.49,136.94,137.07,19154.0,132.7625,133.2471,132.7141,132.8401,19154.0
2023-09-05 15:00:00,137.04,137.36,136.8,137.21,14701.0,132.811,133.1211,132.5784,132.9758,14701.0
2023-09-05 15:30:00,137.2,137.33,136.43,136.48,43487.0,132.9661,133.0921,132.2198,132.2683,43487.0
2023-09-06 09:30:00,136.53,137.52,136.04,137.52,8830.0,132.3167,133.2762,131.8419,133.2762,8830.0
2023-09-06 10:00:00,137.59,138.45,137.45,138.01,25268.0,133.344,134.1775,133.2084,133.7511,25268.0
2023-09-06 10:30:00,138.13,138.32,137.77,137.94,9887.0,133.8674,134.0515,133.5185,133.6832,9887.0
2023-09-06 11:00:00,137.95,138.03,137.5,137.59,5046.0,133.6929,133.7705,133.2568,133.344,5046.0
2023-09-06 11:30:00,137.6,137.81,137.5,137.81,2922.0,133.3537,133.5572,133.2568,133.5572,2922.0
2023-09-06 12:00:00,137.66,137.85,137.52,137.55,6669.0,133.4119,133.596,133.2762,133.3053,6669.0
2023-09-06 12:30:00,137.64,137.64,137.34,137.49,4370.0,133.3925,133.3925,133.1017,133.2471,4370.0
2023-09-06 13:00:00,137.5,137.68,137.4,137.63,8820.0,133.2568,133.4313,133.1599,133.3828,8820.0
2023-09-06 13:30:00,137.63,138.13,137.57,138.13,6783.0,133.3828,133.8674,133.3247,133.8674,6783.0
2023-09-06 14:00:00,138.23,138.57,138.16,138.31,5866.0,133.9643,134.2938,133.8964,134.0418,5866.0
2023-09-06 14:30:00,138.31,139.55,138.31,139.53,30663.0,134.0418,135.2435,134.0418,135.2242,30663.0
2023-09-06 15:00:00,139.53,139.88,139.38,139.77,13715.0,135.2242,135.5634,135.0788,135.4568,13715.0
2023-09-06 15:30:00,139.7,139.9,139.01,139.03,21133.0,135.3889,135.5827,134.7202,134.7396,21133.0
2023-09-07 09:30:00,138.98,140.23,138.98,139.53,8037.0,134.6911,135.9026,134.6911,135.2242,8037.0
2023-09-07 10:00:00,139.68,139.68,138.61,138.61,3875.0,135.3695,135.3695,134.3326,134.3326,3875.0
2023-09-07 10:30:00,138.88,139.55,138.88,139.43,2730.0,134.5942,135.2435,134.5942,135.1273,2730.0
2023-09-07 11:00:00,139.43,139.82,139.2,139.82,8400.0,135.1273,135.5052,134.9044,135.5052,8400.0
2023-09-07 11:30:00,139.75,140.37,139.72,140.11,10058.0,135.4374,136.0382,135.4083,135.7863,10058.0
2023-09-07 12:00:00,140.2,140.45,139.99,139.99,10705.0,135.8735,136.1158,135.67,135.67,10705.0
2023-09-07 12:30:00,139.99,140.24,139.88,140.08,7513.0,135.67,135.9123,135.5634,135.7572,7513.0
2023-09-07 13:00:00,140.04,140.66,140.01,140.35,7418.0,135.7184,136.3193,135.6894,136.0189,7418.0
2023-09-07 13:30:00,140.21,140.53,140.2,140.21,7964.0,135.8832,136.1933,135.8735,135.8832,7964.0
2023-09-07 14:00:00,140.27,140.35,139.88,139.94,7463.0,135.9413,136.0189,135.5634,135.6215,7463.0
2023-09-07 14:30:00,139.94,140.1,139.69,139.76,9611.0,135.6215,135.7766,135.3792,135.4471,9611.0
2023-09-07 15:00:00,139.79,139.86,139.48,139.86,9812.0,135.4761,135.544,135.1757,135.544,9812.0
2023-09-07 15:30:00,139.81,140.32,139.76,140.16,42014.0,135.4955,135.9898,135.4471,135.8347,42014.0
2023-09-08 09:30:00,140.13,140.59,139.16,140.13,10179.0,135.8057,136.2515,134.8656,135.8057,10179.0
2023-09-08 10:00:00,140.06,140.46,140.05,140.4,12886.0,135.7378,136.1255,135.7281,136.0673,12886.0
2023-09-08 10:30:00,140.42,140.97,140.42,140.88,2382.0,136.0867,136.6197,136.0867,136.5325,2382.0
2023-09-08 11:00:00,140.91,141.21,140.69,141.12,8426.0,136.5616,136.8523,136.3484,136.7651,8426.0
2023-09-08 11:30:00,141.18,141.25,140.94,141.25,2310.0,136.8232,136.8911,136.5907,136.8911,2310.0
2023-09-08 12:00:00,141.26,141.64,141.26,141.64,2736.0,136.9008,137.2691,136.9008,137.2691,2736.0
2023-09-08 12:30:00,141.59,142.32,141.55,142.32,15681.0,137.2206,137.9281,137.1818,137.9281,15681.0
2023-09-08 13:00:00,142.3,142.71,141.79,142.44,22958.0,137.9087,138.306,137.4144,138.0444,22958.0
2023-09-08 13:30:00,142.44,142.82,142.18,142.53,15397.0,138.0444,138.4126,137.7924,138.1316,15397.0
2023-09-08 14:00:00,142.57,142.84,141.99,142.79,23061.0,138.1704,138.432,137.6083,138.3836,23061.0
2023-09-08 14:30:00,142.83,142.91,142.43,142.77,20496.0,138.4223,138.4999,138.0347,138.3642,20496.0
2023-09-08 15:00:00,142.73,143.27,142.57,143.02,17626.0,138.3254,138.8488,138.1704,138.6065,17626.0
2023-09-08 15:30:00,143.01,143.26,142.75,142.94,53169.0,138.5968,138.8391,138.3448,138.5289,53169.0
2023-09-11 09:30:00,143.79,144.79,143.29,143.41,7471.0,139.3527,140.3218,138.8681,138.9844,7471.0
2023-09-11 10:00:00,143.39,143.39,142.5,142.74,12045.0,138.965,138.965,138.1025,138.3351,12045.0
2023-09-11 10:30:00,142.83,143.02,142.27,142.52,4609.0,138.4223,138.6065,137.8796,138.1219,4609.0
2023-09-11 11:00:00,142.51,142.59,141.99,142.17,6588.0,138.1122,138.1897,137.6083,137.7827,6588.0
2023-09-11 11:30:00,142.16,142.17,141.6,141.68,9260.0,137.773,137.7827,137.2303,137.3078,9260.0
2023-09-11 12:00:00,141.69,142.88,141.62,142.88,13016.0,137.3175,138.4708,137.2497,138.4708,13016.0
2023-09-11 12:30:00,142.9,142.9,142.37,142.7,6658.0,138.4902,138.4902,137.9765,138.2963,6658.0
2023-09-11 13:00:00,142.57,143.03,142.26,143.03,11660.0,138.1704,138.6162,137.8699,138.6162,11660.0
2023-09-11 13:30:00,142.98,143.57,142.96,143.17,16031.0,138.5677,139.1395,138.5483,138.7518,16031.0
2023-09-11 14:00:00,143.13,143.26,142.71,143.26,10404.0,138.7131,138.8391,138.306,138.8391,10404.0
2023-09-11 14:30:00,143.2,143.2,142.71,143.12,9763.0,138.7809,138.7809,138.306,138.7034,9763.0
2023-09-11 15:00:00,143.12,143.27,142.51,143.03,36425.0,138.7034,138.8488,138.1122,138.6162,36425.0
2023-09-11 15:30:00,143.03,143.06,141.79,141.87,51891.0,138.6162,138.6452,137.4144,137.492,51891.0
2023-09-12 09:30:00,142.3,143.71,142.3,142.42,7077.0,137.9087,139.2752,137.9087,138.025,7077.0
2023-09-12 10:00:00,142.42,142.75,142.22,142.39,15224.0,138.025,138.3448,137.8312,137.9959,15224.0
2023-09-12 10:30:00,142.44,144.02,142.41,143.61,7497.0,138.0444,139.5756,138.0153,139.1783,7497.0
2023-09-12 11:00:00,143.62,144.39,143.54,144.39,10577.0,139.188,139.9342,139.1104,139.9342,10577.0
2023-09-12 11:30:00,144.31,144.63,144.3,144.56,4461.0,139.8567,140.1668,139.847,140.0989,4461.0
2023-09-12 12:00:00,144.46,144.71,144.34,144.57,3017.0,140.002,140.2443,139.8857,140.1086,3017.0
2023-09-12 12:30:00,144.63,145.0,144.43,145.0,3320.0,140.1668,140.5254,139.973,140.5254,3320.0
2023-09-12 13:00:00,145.0,145.09,144.73,144.82,8381.0,140.5254,140.6126,140.2637,140.3509,8381.0
2023-09-12 13:30:00,144.83,144.85,144.15,144.5,10467.0,140.3606,140.38,139.7016,140.0408,10467.0
2023-09-12 14:00:00,144.41,144.41,143.64,143.65,9227.0,139.9536,139.9536,139.2073,139.217,9227.0
2023-09-12 14:30:00,143.77,143.77,143.52,143.65,6948.0,139.3333,139.3333,139.091,139.217,6948.0
2023-09-12 15:00:00,143.62,143.74,143.2,143.44,12232.0,139.188,139.3042,138.7809,139.0135,12232.0
2023-09-12 15:30:00,143.43,143.68,143.08,143.65,29713.0,139.0038,139.2461,138.6646,139.217,29713.0
2023-09-13 09:30:00,144.09,145.03,142.83,143.47,8892.0,139.6434,140.5544,138.4223,139.0426,8892.0
2023-09-13 10:00:00,143.47,143.69,143.13,143.33,4353.0,139.0426,139.2558,138.7131,138.9069,4353.0
2023-09-13 10:30:00,143.34,143.62,143.19,143.47,3691.0,138.9166,139.188,138.7712,139.0426,3691.0
2023-09-13 11:00:00,143.31,143.31,142.58,142.74,6941.0,138.8875,138.8875,138.18,138.3351,6941.0
2023-09-13 11:30:00,142.72,142.95,142.33,142.36,4284.0,138.3157,138.5386,137.9378,137.9668,4284.0
2023-09-13 12:00:00,142.38,142.61,142.27,142.32,2994.0,137.9862,138.2091,137.8796,137.9281,2994.0
2023-09-13 12:30:00,142.39,142.39,142.05,142.28,2357.0,137.9959,137.9959,137.6664,137.8893,2357.0
2023-09-13 13:00:00,142.28,142.34,142.15,142.16,1897.0,137.8893,137.9475,137.7633,137.773,1897.0
2023-09-13 13:30:00,142.09,142.22,141.89,142.0,3000.0,137.7052,137.8312,137.5113,137.6179,3000.0
2023-09-13 14:00:00,142.0,142.19,141.53,141.53,6839.0,137.6179,137.8021,137.1624,137.1624,6839.0
2023-09-13 14:30:00,141.52,141.96,141.52,141.78,9380.0,137.1528,137.5792,137.1528,137.4047,9380.0
2023-09-13 15:00:00,141.88,142.61,141.64,142.5,8464.0,137.5016,138.2091,137.2691,138.1025,8464.0
2023-09-13 15:30:00,142.52,143.14,142.51,142.99,40094.0,138.1219,138.7228,138.1122,138.5774,40094.0
2023-09-14 09:30:00,144.06,144.3,142.55,143.37,9721.0,139.6144,139.847,138.151,138.9457,9721.0
2023-09-14 10:00:00,143.25,143.37,142.41,143.09,10056.0,138.8294,138.9457,138.0153,138.6743,10056.0
2023-09-14 10:30:00,143.1,144.2,143.05,144.19,11533.0,138.684,139.7501,138.6355,139.7404,11533.0
2023-09-14 11:00:00,144.27,144.62,144.05,144.53,22542.0,139.8179,140.1571,139.6047,140.0699,22542.0
2023-09-14 11:30:00,144.53,144.59,143.93,144.27,7939.0,140.0699,140.128,139.4884,139.8179,7939.0
2023-09-14 12:00:00,144.4,144.46,144.0,144.0,4559.0,139.9439,140.002,139.5562,139.5562,4559.0
2023-09-14 12:30:00,144.15,144.35,144.14,144.23,2745.0,139.7016,139.8954,139.6919,139.7791,2745.0
2023-09-14 13:00:00,144.25,144.67,144.23,144.56,3968.0,139.7985,140.2055,139.7791,140.0989,3968.0
2023-09-14 13:30:00,144.58,144.66,144.39,144.61,5474.0,140.1183,140.1959,139.9342,140.1474,5474.0
2023-09-14 14:00:00,144.51,144.8,144.51,144.72,6197.0,140.0505,140.3315,140.0505,140.254,6197.0
2023-09-14 14:30:00,144.72,144.73,144.32,144.5,7157.0,140.254,140.2637,139.8663,140.0408,7157.0
2023-09-14 15:00:00,144.6,144.7,143.95,144.2,13400.0,140.1377,140.2346,139.5078,139.7501,13400.0
2023-09-14 15:30:00,144.27,144.35,144.05,144.14,26427.0,139.8179,139.8954,139.6047,139.6919,26427.0
2023-09-15 09:30:00,143.2,144.15,143.2,143.55,30021.0,138.7809,139.7016,138.7809,139.1201,30021.0
2023-09-15 10:00:00,143.64,143.95,143.32,143.84,4613.0,139.2073,139.5078,138.8972,139.4012,4613.0
2023-09-15 10:30:00,143.85,143.86,142.87,142.96,7358.0,139.4109,139.4205,138.4611,138.5483,7358.0
2023-09-15 11:00:00,143.0,143.59,142.91,143.5,3250.0,138.5871,139.1589,138.4999,139.0717,3250.0
2023-09-15 11:30:00,143.4,143.55,143.08,143.39,8500.0,138.9747,139.1201,138.6646,138.965,8500.0
2023-09-15 12:00:00,143.33,143.87,143.27,143.56,10053.0,138.9069,139.4302,138.8488,139.1298,10053.0
2023-09-15 12:30:00,143.43,143.52,143.0,143.15,6210.0,139.0038,139.091,138.5871,138.7325,6210.0
2023-09-15 13:00:00,143.07,143.31,142.91,143.25,4519.0,138.6549,138.8875,138.4999,138.8294,4519.0
2023-09-15 13:30:00,143.05,143.47,143.05,143.37,3507.0,138.6355,139.0426,138.6355,138.9457,3507.0
2023-09-15 14:00:00,143.34,143.35,142.98,143.15,4278.0,138.9166,138.9263,138.5677,138.7325,4278.0
2023-09-15 14:30:00,143.24,143.67,143.14,143.52,11489.0,138.8197,139.2364,138.7228,139.091,11489.0
2023-09-15 15:00:00,143.5,143.5,143.04,143.05,5080.0,139.0717,139.0717,138.6258,138.6355,5080.0
2023-09-15 15:30:00,143.06,143.68,142.39,143.62,37685.0,138.6452,139.2461,137.9959,139.188,37685.0
2023-09-18 09:30:00,143.88,143.88,143.17,143.57,5959.0,139.4399,139.4399,138.7518,139.1395,5959.0
2023-09-18 10:00:00,143.44,144.47,143.38,144.22,5936.0,139.0135,140.0117,138.9554,139.7694,5936.0
2023-09-18 10:30:00,144.42,144.5,144.3,144.45,3739.0,139.9633,140.0408,139.847,139.9923,3739.0
2023-09-18 11:00:00,144.41,144.63,144.36,144.59,2221.0,139.9536,140.1668,139.9051,140.128,2221.0
2023-09-18 11:30:00,144.65,144.67,144.39,144.46,3081.0,140.1862,140.2055,139.9342,140.002,3081.0
2023-09-18 12:00:00,144.5,144.83,144.42,144.62,4274.0,140.0408,140.3606,139.9633,140.1571,4274.0
2023-09-18 12:30:00,144.78,145.12,144.78,145.02,6344.0,140.3122,140.6417,140.3122,140.5447,6344.0
2023-09-18 13:00:00,145.17,145.17,144.82,145.09,1674.0,140.6901,140.6901,140.3509,140.6126,1674.0
2023-09-18 13:30:00,145.02,145.03,144.8,144.89,3103.0,140.5447,140.5544,140.3315,140.4188,3103.0
2023-09-18 14:00:00,144.82,144.94,144.41,144.75,7422.0,140.3509,140.4672,139.9536,140.2831,7422.0
2023-09-18 14:30:00,144.72,145.17,144.72,145.06,5509.0,140.254,140.6901,140.254,140.5835,5509.0
2023-09-18 15:00:00,145.08,145.3,145.08,145.14,6593.0,140.6029,140.8161,140.6029,140.661,6593.0
2023-09-18 15:30:00,145.15,145.35,145.04,145.31,29020.0,140.6707,140.8646,140.5641,140.8258,29020.0
2023-09-19 09:30:00,145.75,146.74,145.75,146.42,4636.0,141.2522,142.2117,141.2522,141.9015,4636.0
2023-09-19 10:00:00,146.43,146.67,146.19,146.67,7647.0,141.9112,142.1438,141.6786,142.1438,7647.0
2023-09-19 10:30:00,146.57,147.05,146.57,146.92,6666.0,142.0469,142.5121,142.0469,142.3861,6666.0
2023-09-19 11:00:00,146.77,146.98,146.63,146.91,7572.0,142.2407,142.4443,142.1051,142.3764,7572.0
2023-09-19 11:30:00,146.96,147.32,146.88,147.29,3723.0,142.4249,142.7738,142.3473,142.7447,3723.0
2023-09-19 12:00:00,147.16,147.19,147.05,147.14,3659.0,142.6187,142.6478,142.5121,142.5993,3659.0
2023-09-19 12:30:00,147.07,147.21,146.68,147.21,9253.0,142.5315,142.6672,142.1535,142.6672,9253.0
2023-09-19 13:00:00,147.25,147.6,147.25,147.51,8461.0,142.7059,143.0451,142.7059,142.9579,8461.0
2023-09-19 13:30:00,147.46,147.84,147.31,147.84,8853.0,142.9095,143.2777,142.7641,143.2777,8853.0
2023-09-19 14:00:00,147.72,147.86,147.45,147.58,8288.0,143.1614,143.2971,142.8998,143.0257,8288.0
2023-09-19 14:30:00,147.56,147.92,147.48,147.89,8082.0,143.0064,143.3553,142.9288,143.3262,8082.0
2023-09-19 15:00:00,147.86,147.91,147.65,147.78,7796.0,143.2971,143.3456,143.0936,143.2196,7796.0
2023-09-19 15:30:00,147.78,148.1,147.63,147.64,42247.0,143.2196,143.5297,143.0742,143.0839,42247.0
2023-09-20 09:30:00,147.9,148.09,147.9,147.99,1317.0,143.3359,143.52,143.3359,143.4231,1317.0
2023-09-20 10:00:00,148.19,148.46,148.04,148.05,1852.0,143.6169,143.8786,143.4716,143.4812,1852.0
2023-09-20 10:30:00,148.24,148.24,147.75,147.9,2593.0,143.6654,143.6654,143.1905,143.3359,2593.0
2023-09-20 11:00:00,148.0,148.31,147.89,148.2,11263.0,143.4328,143.7332,143.3262,143.6266,11263.0
2023-09-20 11:30:00,148.06,148.12,147.59,147.59,5415.0,143.4909,143.5491,143.0354,143.0354,5415.0
2023-09-20 12:00:00,147.54,147.78,147.34,147.74,2776.0,142.987,143.2196,142.7932,143.1808,2776.0
2023-09-20 12:30:00,147.77,147.87,147.67,147.84,4057.0,143.2099,143.3068,143.113,143.2777,4057.0
2023-09-20 13:00:00,147.8,148.03,147.8,147.91,4542.0,143.239,143.4619,143.239,143.3456,4542.0
2023-09-20 13:30:00,147.85,147.97,147.6,147.97,4970.0,143.2874,143.4037,143.0451,143.4037,4970.0
2023-09-20 14:00:00,147.96,148.03,147.5,147.68,5550.0,143.394,143.4619,142.9482,143.1227,5550.0
2023-09-20 14:30:00,147.64,147.91,147.51,147.87,7522.0,143.0839,143.3456,142.9579,143.3068,7522.0
2023-09-20 15:00:00,147.76,147.8,147.26,147.47,7302.0,143.2002,143.239,142.7156,142.9191,7302.0
2023-09-20 15:30:00,147.36,147.5,146.95,147.06,27549.0,142.8125,142.9482,142.4152,142.5218,27549.0
2023-09-21 09:30:00,146.93,146.93,145.64,146.15,10966.0,142.3958,142.3958,141.1456,141.6399,10966.0
2023-09-21 10:00:00,145.98,146.98,145.91,146.77,6975.0,141.4751,142.4443,141.4073,142.2407,6975.0
2023-09-21 10:30:00,146.67,147.13,146.35,146.46,5146.0,142.1438,142.5896,141.8337,141.9403,5146.0
2023-09-21 11:00:00,146.47,146.55,146.21,146.43,5638.0,141.95,142.0275,141.698,141.9112,5638.0
2023-09-21 11:30:00,146.43,146.86,146.42,146.74,4417.0,141.9112,142.328,141.9015,142.2117,4417.0
2023-09-21 12:00:00,146.7,146.7,146.37,146.52,6291.0,142.1729,142.1729,141.8531,141.9985,6291.0
2023-09-21 12:30:00,146.5,146.85,146.5,146.85,3577.0,141.9791,142.3183,141.9791,142.3183,3577.0
2023-09-21 13:00:00,146.88,147.44,146.86,147.42,4960.0,142.3473,142.8901,142.328,142.8707,4960.0
2023-09-21 13:30:00,147.37,147.48,147.28,147.43,3141.0,142.8222,142.9288,142.735,142.8804,3141.0
2023-09-21 14:00:00,147.44,147.49,146.93,147.11,6001.0,142.8901,142.9385,142.3958,142.5703,6001.0
2023-09-21 14:30:00,147.05,147.08,146.76,146.94,11536.0,142.5121,142.5412,142.2311,142.4055,11536.0
2023-09-21 15:00:00,147.02,147.13,146.95,147.03,9970.0,142.483,142.5896,142.4152,142.4927,9970.0
2023-09-21 15:30:00,147.01,147.12,146.41,146.52,52781.0,142.4733,142.5799,141.8919,141.9985,52781.0
2023-09-22 09:30:00,146.46,148.12,146.04,147.93,19574.0,141.9403,143.5491,141.5333,143.3649,19574.0
2023-09-22 10:00:00,147.97,148.72,147.97,148.61,15185.0,143.4037,144.1306,143.4037,144.024,15185.0
2023-09-22 10:30:00,148.61,148.61,148.14,148.32,13621.0,144.024,144.024,143.5685,143.7429,13621.0
2023-09-22 11:00:00,148.37,148.41,147.81,148.29,14931.0,143.7914,143.8301,143.2486,143.7138,14931.0
2023-09-22 11:30:00,148.28,148.55,148.18,148.29,13127.0,143.7041,143.9658,143.6072,143.7138,13127.0
2023-09-22 12:00:00,148.29,148.29,147.8,148.08,12632.0,143.7138,143.7138,143.239,143.5103,12632.0
2023-09-22 12:30:00,148.15,148.51,147.8,148.24,14647.0,143.5782,143.927,143.239,143.6654,14647.0
2023-09-22 13:00:00,148.2,148.58,148.12,148.45,8605.0,143.6266,143.9949,143.5491,143.8689,8605.0
2023-09-22 13:30:00,148.49,148.75,148.2,148.63,18223.0,143.9077,144.1596,143.6266,144.0433,18223.0
2023-09-22 14:00:00,148.61,148.61,147.74,148.13,9400.0,144.024,144.024,143.1808,143.5588,9400.0
2023-09-22 14:30:00,148.25,148.4,148.19,148.4,9473.0,143.6751,143.8204,143.6169,143.8204,9473.0
2023-09-22 15:00:00,148.37,148.96,148.37,148.88,20268.0,143.7914,144.3632,143.7914,144.2856,20268.0
2023-09-22 15:30:00,148.9,148.94,148.41,148.61,38525.0,144.305,144.3438,143.8301,144.024,38525.0
2023-09-25 09:30:00,147.75,148.85,147.63,148.73,11742.0,143.1905,144.2566,143.0742,144.1403,11742.0
2023-09-25 10:00:00,148.79,148.79,148.39,148.78,12432.0,144.1984,144.1984,143.8108,144.1887,12432.0
2023-09-25 10:30:00,148.77,148.79,148.37,148.69,9092.0,144.179,144.1984,143.7914,144.1015,9092.0
2023-09-25 11:00:00,148.65,149.72,148.5,149.49,7591.0,144.0627,145.0997,143.9174,144.8768,7591.0
2023-09-25 11:30:00,149.55,149.89,149.39,149.75,6945.0,144.935,145.2645,144.7799,145.1288,6945.0
2023-09-25 12:00:00,149.78,150.02,149.75,149.97,13036.0,145.1579,145.3904,145.1288,145.342,13036.0
2023-09-25 12:30:00,149.96,150.03,149.54,149.7,7551.0,145.3323,145.4001,144.9253,145.0803,7551.0
2023-09-25 13:00:00,149.73,150.02,149.56,149.74,8082.0,145.1094,145.3904,144.9446,145.1191,8082.0
2023-09-25 13:30:00,149.78,149.79,149.02,149.08,10174.0,145.1579,145.1675,144.4213,144.4795,10174.0
2023-09-25 14:00:00,148.99,149.37,148.88,149.34,10055.0,144.3922,144.7605,144.2856,144.7314,10055.0
2023-09-25 14:30:00,149.31,149.38,148.79,148.8,14135.0,144.7024,144.7702,144.1984,144.2081,14135.0
2023-09-25 15:00:00,148.74,149.02,148.51,148.66,25964.0,144.15,144.4213,143.927,144.0724,25964.0
2023-09-25 15:30:00,148.71,148.83,148.27,148.62,47660.0,144.1209,144.2372,143.6945,144.0337,47660.0
2023-09-26 09:30:00,148.29,149.29,147.32,149.29,6316.0,143.7138,144.683,142.7738,144.683,6316.0
2023-09-26 10:00:00,149.37,149.58,148.5,148.52,14504.0,144.7605,144.964,143.9174,143.9367,14504.0
2023-09-26 10:30:00,148.41,148.42,147.95,147.95,1819.0,143.8301,143.8398,143.3843,143.3843,1819.0
2023-09-26 11:00:00,147.69,147.74,147.12,147.12,2880.0,143.1324,143.1808,142.5799,142.5799,2880.0
2023-09-26 11:30:00,146.97,147.05,146.57,147.05,2557.0,142.4346,142.5121,142.0469,142.5121,2557.0
2023-09-26 12:00:00,146.95,147.05,146.79,146.83,2926.0,142.4152,142.5121,142.2601,142.2989,2926.0
2023-09-26 12:30:00,146.78,146.97,146.74,146.78,1732.0,142.2504,142.4346,142.2117,142.2504,1732.0
2023-09-26 13:00:00,146.81,146.87,146.29,146.47,2860.0,142.2795,142.3377,141.7756,141.95,2860.0
2023-09-26 13:30:00,146.41,146.49,145.7,145.7,3517.0,141.8919,141.9694,141.2038,141.2038,3517.0
2023-09-26 14:00:00,145.8,145.87,145.41,145.63,7337.0,141.3007,141.3685,140.9227,141.1359,7337.0
2023-09-26 14:30:00,145.57,145.64,145.42,145.62,2809.0,141.0778,141.1456,140.9324,141.1262,2809.0
2023-09-26 15:00:00,145.55,145.79,145.55,145.68,4902.0,141.0584,141.291,141.0584,141.1844,4902.0
2023-09-26 15:30:00,145.67,145.99,145.51,145.88,32920.0,141.1747,141.4848,141.0196,141.3782,32920.0
2023-09-27 09:30:00,146.23,146.96,144.85,145.43,4955.0,141.7174,142.4249,140.38,140.9421,4955.0
2023-09-27 10:00:00,145.66,146.03,145.32,145.79,2200.0,141.165,141.5236,140.8355,141.291,2200.0
2023-09-27 10:30:00,145.54,145.62,145.12,145.27,3095.0,141.0487,141.1262,140.6417,140.787,3095.0
2023-09-27 11:00:00,145.23,145.32,145.21,145.32,1622.0,140.7483,140.8355,140.7289,140.8355,1622.0
2023-09-27 11:30:00,145.19,145.71,145.19,145.4,2105.0,140.7095,141.2135,140.7095,140.913,2105.0
2023-09-27 12:00:00,145.33,145.33,144.92,145.15,3307.0,140.8452,140.8452,140.4478,140.6707,3307.0
2023-09-27 12:30:00,145.18,145.43,145.06,145.34,1380.0,140.6998,140.9421,140.5835,140.8549,1380.0
2023-09-27 13:00:00,145.2,145.2,144.47,144.58,2411.0,140.7192,140.7192,140.0117,140.1183,2411.0
2023-09-27 13:30:00,144.58,145.11,144.4,145.11,3325.0,140.1183,140.632,139.9439,140.632,3325.0
2023-09-27 14:00:00,145.07,145.07,144.92,145.07,1410.0,140.5932,140.5932,140.4478,140.5932,1410.0
2023-09-27 14:30:00,145.2,145.87,145.2,145.53,3318.0,140.7192,141.3685,140.7192,141.039,3318.0
2023-09-27 15:00:00,145.66,145.8,145.47,145.47,1800.0,141.165,141.3007,140.9809,140.9809,1800.0
2023-09-27 15:30:00,145.37,145.78,145.37,145.77,21027.0,140.8839,141.2813,140.8839,141.2716,21027.0
2023-09-28 09:30:00,145.71,146.46,145.68,146.37,4810.0,141.2135,141.9403,141.1844,141.8531,4810.0
2023-09-28 10:00:00,146.78,146.79,146.09,146.16,3196.0,142.2504,142.2601,141.5817,141.6496,3196.0
2023-09-28 10:30:00,146.11,146.41,146.02,146.4,2924.0,141.6011,141.8919,141.5139,141.8822,2924.0
2023-09-28 11:00:00,146.31,146.31,145.84,146.08,2629.0,141.7949,141.7949,141.3394,141.572,2629.0
2023-09-28 11:30:00,146.02,146.63,146.02,146.47,20323.0,141.5139,142.1051,141.5139,141.95,20323.0
2023-09-28 12:00:00,146.34,146.49,145.97,146.03,24908.0,141.824,141.9694,141.4654,141.5236,24908.0
2023-09-28 12:30:00,145.99,146.62,145.97,146.59,9278.0,141.4848,142.0954,141.4654,142.0663,9278.0
2023-09-28 13:00:00,146.59,146.64,146.39,146.5,9131.0,142.0663,142.1148,141.8725,141.9791,9131.0
2023-09-28 13:30:00,146.5,146.75,146.39,146.62,9193.0,141.9791,142.2214,141.8725,142.0954,9193.0
2023-09-28 14:00:00,146.72,146.95,146.52,146.86,4399.0,142.1923,142.4152,141.9985,142.328,4399.0
2023-09-28 14:30:00,146.86,146.86,146.67,146.75,4368.0,142.328,142.328,142.1438,142.2214,4368.0
2023-09-28 15:00:00,146.75,146.9,146.71,146.81,5838.0,142.2214,142.3667,142.1826,142.2795,5838.0
2023-09-28 15:30:00,146.83,147.0,146.49,146.98,30328.0,142.2989,142.4636,141.9694,142.4443,30328.0
2023-09-29 09:30:00,146.85,146.88,146.03,146.43,15825.0,142.3183,142.3473,141.5236,141.9112,15825.0
2023-09-29 10:00:00,146.66,146.72,145.9,146.12,27990.0,142.1341,142.1923,141.3976,141.6108,27990.0
2023-09-29 10:30:00,145.99,147.11,145.99,146.81,18413.0,141.4848,142.5703,141.4848,142.2795,18413.0
2023-09-29 11:00:00,146.74,147.26,146.58,147.16,12167.0,142.2117,142.7156,142.0566,142.6187,12167.0
2023-09-29 11:30:00,147.06,147.15,146.43,146.78,15670.0,142.5218,142.609,141.9112,142.2504,15670.0
2023-09-29 12:00:00,146.77,147.28,146.71,147.0,13703.0,142.2407,142.735,142.1826,142.4636,13703.0
2023-09-29 12:30:00,147.05,147.24,146.67,146.69,6993.0,142.5121,142.6962,142.1438,142.1632,6993.0
2023-09-29 13:00:00,146.63,146.63,145.6,145.64,10307.0,142.1051,142.1051,141.1068,141.1456,10307.0
2023-09-29 13:30:00,145.61,145.61,144.72,144.75,3156.0,141.1165,141.1165,140.254,140.2831,3156.0
2023-09-29 14:00:00,144.68,145.49,144.67,145.21,8424.0,140.2152,141.0002,140.2055,140.7289,8424.0
2023-09-29 14:30:00,145.06,145.26,144.83,145.21,4159.0,140.5835,140.7773,140.3606,140.7289,4159.0
2023-09-29 15:00:00,145.29,145.53,145.12,145.21,8725.0,140.8064,141.039,140.6417,140.7289,8725.0
2023-09-29 15:30:00,145.15,145.73,144.95,145.14,63126.0,140.6707,141.2328,140.4769,140.661,63126.0
2023-10-02 09:30:00,144.7,144.7,142.9,143.75,5711.0,140.2346,140.2346,138.4902,139.3139,5711.0
2023-10-02 10:00:00,143.59,144.53,143.58,144.36,8261.0,139.1589,140.0699,139.1492,139.9051,8261.0
2023-10-02 10:30:00,144.37,144.39,143.31,143.58,2753.0,139.9148,139.9342,138.8875,139.1492,2753.0
2023-10-02 11:00:00,143.66,143.97,143.53,143.6,7104.0,139.2267,139.5272,139.1007,139.1686,7104.0
2023-10-02 11:30:00,143.66,143.94,143.13,143.39,3405.0,139.2267,139.4981,138.7131,138.965,3405.0
2023-10-02 12:00:00,143.28,143.37,142.73,143.27,4248.0,138.8584,138.9457,138.3254,138.8488,4248.0
2023-10-02 12:30:00,143.14,143.19,142.87,142.87,1400.0,138.7228,138.7712,138.4611,138.4611,1400.0
2023-10-02 13:00:00,143.1,143.99,143.06,143.82,6882.0,138.684,139.5465,138.6452,139.3818,6882.0
2023-10-02 13:30:00,143.95,144.03,143.7,143.82,3010.0,139.5078,139.5853,139.2655,139.3818,3010.0
2023-10-02 14:00:00,143.84,144.43,143.79,143.8,3698.0,139.4012,139.973,139.3527,139.3624,3698.0
2023-10-02 14:30:00,143.8,144.0,143.57,143.66,4625.0,139.3624,139.5562,139.1395,139.2267,4625.0
2023-10-02 15:00:00,143.65,143.98,143.51,143.81,14322.0,139.217,139.5368,139.0813,139.3721,14322.0
2023-10-02 15:30:00,143.9,143.9,143.14,143.28,50253.0,139.4593,139.4593,138.7228,138.8584,50253.0
2023-10-03 09:30:00,142.44,142.44,141.61,142.08,5215.0,138.0444,138.0444,137.24,137.6955,5215.0
2023-10-03 10:00:00,142.1,142.3,141.48,141.53,14478.0,137.7149,137.9087,137.114,137.1624,14478.0
2023-10-03 10:30:00,141.5,142.16,141.41,141.97,13418.0,137.1334,137.773,137.0462,137.5889,13418.0
2023-10-03 11:00:00,141.8,141.9,141.31,141.62,10520.0,137.4241,137.521,136.9492,137.2497,10520.0
2023-10-03 11:30:00,141.56,141.56,140.92,140.97,4191.0,137.1915,137.1915,136.5713,136.6197,4191.0
2023-10-03 12:00:00,141.18,141.61,141.18,141.61,6029.0,136.8232,137.24,136.8232,137.24,6029.0
2023-10-03 12:30:00,141.64,142.01,141.52,141.61,4768.0,137.2691,137.6276,137.1528,137.24,4768.0
2023-10-03 13:00:00,141.68,141.86,141.5,141.52,6440.0,137.3078,137.4823,137.1334,137.1528,6440.0
2023-10-03 13:30:00,141.44,141.72,141.06,141.08,4243.0,137.0752,137.3466,136.707,136.7263,4243.0
2023-10-03 14:00:00,141.18,141.29,140.64,141.29,10502.0,136.8232,136.9299,136.2999,136.9299,10502.0
2023-10-03 14:30:00,141.27,141.42,141.13,141.21,12756.0,136.9105,137.0558,136.7748,136.8523,12756.0
2023-10-03 15:00:00,141.21,141.99,141.12,141.85,14565.0,136.8523,137.6083,136.7651,137.4726,14565.0
2023-10-03 15:30:00,141.84,142.54,141.79,142.33,70719.0,137.4629,138.1413,137.4144,137.9378,70719.0
2023-10-04 09:30:00,142.37,143.34,141.96,141.96,6295.0,137.9765,138.9166,137.5792,137.5792,6295.0
2023-10-04 10:00:00,142.04,142.04,141.0,141.03,5165.0,137.6567,137.6567,136.6488,136.6779,5165.0
2023-10-04 10:30:00,141.03,141.17,140.39,140.92,4714.0,136.6779,136.8136,136.0576,136.5713,4714.0
2023-10-04 11:00:00,140.9,141.7,140.86,141.35,4554.0,136.5519,137.3272,136.5131,136.988,4554.0
2023-10-04 11:30:00,141.25,141.44,140.79,141.44,12388.0,136.8911,137.0752,136.4453,137.0752,12388.0
2023-10-04 12:00:00,141.41,142.48,141.4,142.07,20938.0,137.0462,138.0831,137.0365,137.6858,20938.0
2023-10-04 12:30:00,142.25,142.29,141.69,141.73,18716.0,137.8602,137.899,137.3175,137.3563,18716.0
2023-10-04 13:00:00,141.63,141.87,141.41,141.87,2932.0,137.2594,137.492,137.0462,137.492,2932.0
2023-10-04 13:30:00,141.76,141.87,141.07,141.1,10251.0,137.3853,137.492,136.7166,136.7457,10251.0
2023-10-04 14:00:00,141.18,141.35,141.04,141.33,4092.0,136.8232,136.988,136.6876,136.9686,4092.0
2023-10-04 14:30:00,141.35,141.52,140.97,141.52,5938.0,136.988,137.1528,136.6197,137.1528,5938.0
2023-10-04 15:00:00,141.56,142.11,141.37,142.11,13072.0,137.1915,137.7245,137.0074,137.7245,13072.0
2023-10-04 15:30:00,142.16,142.79,141.35,142.5,79712.0,137.773,138.3836,136.988,138.1025,79712.0
2023-10-05 09:30:00,141.9,143.23,141.9,142.58,16729.0,137.521,138.81,137.521,138.18,16729.0
2023-10-05 10:00:00,142.65,142.74,142.09,142.18,13515.0,138.2479,138.3351,137.7052,137.7924,13515.0
2023-10-05 10:30:00,142.32,142.52,142.11,142.11,6646.0,137.9281,138.1219,137.7245,137.7245,6646.0
2023-10-05 11:00:00,142.04,142.04,141.37,141.47,5169.0,137.6567,137.6567,137.0074,137.1043,5169.0
2023-10-05 11:30:00,141.32,141.55,141.23,141.3,6406.0,136.9589,137.1818,136.8717,136.9395,6406.0
2023-10-05 12:00:00,141.37,141.64,141.29,141.64,9098.0,137.0074,137.2691,136.9299,137.2691,9098.0
2023-10-05 12:30:00,141.65,141.71,140.75,141.01,3738.0,137.2787,137.3369,136.4065,136.6585,3738.0
2023-10-05 13:00:00,140.99,141.38,140.99,141.27,4901.0,136.6391,137.0171,136.6391,136.9105,4901.0
2023-10-05 13:30:00,141.25,141.76,141.2,141.65,4588.0,136.8911,137.3853,136.8426,137.2787,4588.0
2023-10-05 14:00:00,141.65,141.77,141.34,141.34,6697.0,137.2787,137.395,136.9783,136.9783,6697.0
2023-10-05 14:30:00,141.44,141.59,141.31,141.49,11147.0,137.0752,137.2206,136.9492,137.1237,11147.0
2023-10-05 15:00:00,141.53,141.64,141.35,141.55,22474.0,137.1624,137.2691,136.988,137.1818,22474.0
2023-10-05 15:30:00,141.56,142.07,141.45,141.93,51441.0,137.1915,137.6858,137.0849,137.5501,51441.0
2023-10-06 09:30:00,141.64,143.1,141.59,142.97,8139.0,137.2691,138.684,137.2206,138.558,8139.0
2023-10-06 10:00:00,143.02,143.81,143.02,143.81,12563.0,138.6065,139.3721,138.6065,139.3721,12563.0
2023-10-06 10:30:00,143.95,143.96,142.77,143.48,21542.0,139.5078,139.5175,138.3642,139.0523,21542.0
2023-10-06 11:00:00,143.54,144.19,143.54,144.19,13671.0,139.1104,139.7404,139.1104,139.7404,13671.0
2023-10-06 11:30:00,144.19,145.02,144.19,144.95,3770.0,139.7404,140.5447,139.7404,140.4769,3770.0
2023-10-06 12:00:00,145.06,145.23,144.83,145.04,5416.0,140.5835,140.7483,140.3606,140.5641,5416.0
2023-10-06 12:30:00,144.94,144.94,144.58,144.78,3421.0,140.4672,140.4672,140.1183,140.3122,3421.0
2023-10-06 13:00:00,144.83,145.24,144.83,145.11,2922.0,140.3606,140.758,140.3606,140.632,2922.0
2023-10-06 13:30:00,145.14,145.47,145.14,145.39,3100.0,140.661,140.9809,140.661,140.9033,3100.0
2023-10-06 14:00:00,145.42,145.66,145.37,145.66,4047.0,140.9324,141.165,140.8839,141.165,4047.0
2023-10-06 14:30:00,145.63,145.71,145.5,145.61,5178.0,141.1359,141.2135,141.0099,141.1165,5178.0
2023-10-06 15:00:00,145.65,145.95,145.53,145.95,14195.0,141.1553,141.446,141.039,141.446,14195.0
2023-10-06 15:30:00,146.0,146.14,145.61,145.81,36980.0,141.4945,141.6302,141.1165,141.3104,36980.0
2023-10-09 09:30:00,145.06,145.85,143.89,144.65,5214.0,140.5835,141.3491,139.4496,140.1862,5214.0
2023-10-09 10:00:00,144.73,144.92,143.95,144.46,6237.0,140.2637,140.4478,139.5078,140.002,6237.0
2023-10-09 10:30:00,144.6,144.65,144.32,144.52,2338.0,140.1377,140.1862,139.8663,140.0602,2338.0
2023-10-09 11:00:00,144.55,144.93,144.54,144.72,2066.0,140.0893,140.4575,140.0796,140.254,2066.0
2023-10-09 11:30:00,144.81,145.07,144.6,144.81,2829.0,140.3412,140.5932,140.1377,140.3412,2829.0
2023-10-09 12:00:00,144.77,144.99,144.7,144.79,1508.0,140.3025,140.5157,140.2346,140.3218,1508.0
2023-10-09 12:30:00,144.77,144.8,144.58,144.58,2581.0,140.3025,140.3315,140.1183,140.1183,2581.0
2023-10-09 13:00:00,144.5,144.98,144.5,144.97,3433.0,140.0408,140.506,140.0408,140.4963,3433.0
2023-10-09 13:30:00,145.0,145.73,144.99,145.49,4777.0,140.5254,141.2328,140.5157,141.0002,4777.0
2023-10-09 14:00:00,145.47,145.67,145.31,145.43,4305.0,140.9809,141.1747,140.8258,140.9421,4305.0
2023-10-09 14:30:00,145.5,145.59,145.37,145.43,3924.0,141.0099,141.0972,140.8839,140.9421,3924.0
2023-10-09 15:00:00,145.36,145.37,145.08,145.3,3889.0,140.8743,140.8839,140.6029,140.8161,3889.0
2023-10-09 15:30:00,145.27,145.5,144.91,145.37,28363.0,140.787,141.0099,140.4381,140.8839,28363.0
2023-10-10 09:30:00,145.44,146.15,145.27,146.04,1561.0,140.9518,141.6399,140.787,141.5333,1561.0
2023-10-10 10:00:00,145.95,146.03,145.44,145.89,6685.0,141.446,141.5236,140.9518,141.3879,6685.0
2023-10-10 10:30:00,145.84,145.84,144.75,144.83,2510.0,141.3394,141.3394,140.2831,140.3606,2510.0
2023-10-10 11:00:00,144.83,145.58,144.83,145.58,2934.0,140.3606,141.0875,140.3606,141.0875,2934.0
2023-10-10 11:30:00,145.54,145.8,145.39,145.8,1815.0,141.0487,141.3007,140.9033,141.3007,1815.0
2023-10-10 12:00:00,145.83,146.1,145.83,146.1,3912.0,141.3298,141.5914,141.3298,141.5914,3912.0
2023-10-10 12:30:00,146.14,146.2,145.78,145.94,4466.0,141.6302,141.6883,141.2813,141.4364,4466.0
2023-10-10 13:00:00,145.87,145.87,145.05,145.05,9870.0,141.3685,141.3685,140.5738,140.5738,9870.0
2023-10-10 13:30:00,145.11,145.49,145.07,145.49,2092.0,140.632,141.0002,140.5932,141.0002,2092.0
2023-10-10 14:00:00,145.37,145.54,145.05,145.37,4808.0,140.8839,141.0487,140.5738,140.8839,4808.0
2023-10-10 14:30:00,145.3,145.48,145.1,145.1,1400.0,140.8161,140.9906,140.6223,140.6223,1400.0
2023-10-10 15:00:00,144.95,145.19,144.95,145.05,3346.0,140.4769,140.7095,140.4769,140.5738,3346.0
2023-10-10 15:30:00,145.04,145.29,144.91,145.14,21659.0,140.5641,140.8064,140.4381,140.661,21659.0
2023-10-11 09:30:00,145.41,146.35,144.56,145.72,3028.0,140.9227,141.8337,140.0989,141.2231,3028.0
2023-10-11 10:00:00,146.12,146.15,145.38,145.72,6326.0,141.6108,141.6399,140.8936,141.2231,6326.0
2023-10-11 10:30:00,145.8,145.88,145.41,145.41,1881.0,141.3007,141.3782,140.9227,140.9227,1881.0
2023-10-11 11:00:00,145.53,145.53,144.83,145.05,1612.0,141.039,141.039,140.3606,140.5738,1612.0
2023-10-11 11:30:00,145.06,145.2,144.88,144.88,3686.0,140.5835,140.7192,140.4091,140.4091,3686.0
2023-10-11 12:00:00,144.79,144.83,144.38,144.43,3081.0,140.3218,140.3606,139.9245,139.973,3081.0
2023-10-11 12:30:00,144.42,144.58,144.23,144.28,1900.0,139.9633,140.1183,139.7791,139.8276,1900.0
2023-10-11 13:00:00,144.28,144.44,144.17,144.17,4428.0,139.8276,139.9826,139.721,139.721,4428.0
2023-10-11 13:30:00,144.09,144.38,144.09,144.13,3297.0,139.6434,139.9245,139.6434,139.6822,3297.0
2023-10-11 14:00:00,144.2,144.68,144.15,144.59,9489.0,139.7501,140.2152,139.7016,140.128,9489.0
2023-10-11 14:30:00,144.73,145.3,144.73,145.19,8934.0,140.2637,140.8161,140.2637,140.7095,8934.0
2023-10-11 15:00:00,145.18,145.6,145.17,145.59,7598.0,140.6998,141.1068,140.6901,141.0972,7598.0
2023-10-11 15:30:00,145.55,146.01,145.54,145.93,26832.0,141.0584,141.5042,141.0487,141.4267,26832.0
2023-10-12 09:30:00,146.72,146.72,145.28,145.52,1567.0,142.1923,142.1923,140.7967,141.0293,1567.0
2023-10-12 10:00:00,145.27,145.46,144.99,145.21,3250.0,140.787,140.9712,140.5157,140.7289,3250.0
2023-10-12 10:30:00,145.42,145.73,145.26,145.73,7742.0,140.9324,141.2328,140.7773,141.2328,7742.0
2023-10-12 11:00:00,145.69,145.87,145.5,145.81,3313.0,141.1941,141.3685,141.0099,141.3104,3313.0
2023-10-12 11:30:00,145.79,145.8,145.1,145.24,2621.0,141.291,141.3007,140.6223,140.758,2621.0
2023-10-12 12:00:00,145.33,145.9,145.29,145.79,2554.0,140.8452,141.3976,140.8064,141.291,2554.0
2023-10-12 12:30:00,145.7,145.7,145.44,145.48,1758.0,141.2038,141.2038,140.9518,140.9906,1758.0
2023-10-12 13:00:00,145.45,145.45,144.78,144.95,3647.0,140.9615,140.9615,140.3122,140.4769,3647.0
2023-10-12 13:30:00,144.71,144.77,144.16,144.25,8335.0,140.2443,140.3025,139.7113,139.7985,8335.0
2023-10-12 14:00:00,144.28,144.45,143.96,144.28,3470.0,139.8276,139.9923,139.5175,139.8276,3470.0
2023-10-12 14:30:00,144.56,144.95,144.55,144.91,4160.0,140.0989,140.4769,140.0893,140.4381,4160.0
2023-10-12 15:00:00,144.96,145.56,144.71,145.29,20123.0,140.4866,141.0681,140.2443,140.8064,20123.0
2023-10-12 15:30:00,145.44,145.61,145.13,145.3,27078.0,140.9518,141.1165,140.6514,140.8161,27078.0
2023-10-13 09:30:00,145.9,147.16,145.9,146.41,2443.0,141.3976,142.6187,141.3976,141.8919,2443.0
2023-10-13 10:00:00,146.42,146.49,145.46,146.05,3511.0,141.9015,141.9694,140.9712,141.543,3511.0
2023-10-13 10:30:00,146.1,146.26,145.31,145.43,4642.0,141.5914,141.7465,140.8258,140.9421,4642.0
2023-10-13 11:00:00,145.45,145.45,144.91,145.43,2140.0,140.9615,140.9615,140.4381,140.9421,2140.0
2023-10-13 11:30:00,145.29,145.84,145.29,145.34,1625.0,140.8064,141.3394,140.8064,140.8549,1625.0
2023-10-13 12:00:00,145.81,145.98,145.81,145.97,620.0,141.3104,141.4751,141.3104,141.4654,620.0
2023-10-13 12:30:00,146.0,146.26,145.68,145.69,2547.0,141.4945,141.7465,141.1844,141.1941,2547.0
2023-10-13 13:00:00,145.95,145.95,145.33,145.37,1908.0,141.446,141.446,140.8452,140.8839,1908.0
2023-10-13 13:30:00,145.19,145.85,145.19,145.82,901.0,140.7095,141.3491,140.7095,141.3201,901.0
2023-10-13 14:00:00,145.83,146.2,145.82,145.85,4023.0,141.3298,141.6883,141.3201,141.3491,4023.0
2023-10-13 14:30:00,146.1,146.26,145.7,146.26,4610.0,141.5914,141.7465,141.2038,141.7465,4610.0
2023-10-13 15:00:00,146.18,146.39,146.03,146.24,5371.0,141.669,141.8725,141.5236,141.7271,5371.0
2023-10-13 15:30:00,146.36,146.73,146.21,146.33,26788.0,141.8434,142.202,141.698,141.8143,26788.0
2023-10-16 09:30:00,147.66,148.76,147.66,148.47,2720.0,143.1033,144.1693,143.1033,143.8883,2720.0
2023-10-16 10:00:00,148.46,148.57,148.04,148.57,3695.0,143.8786,143.9852,143.4716,143.9852,3695.0
2023-10-16 10:30:00,148.75,149.77,148.73,149.74,1336.0,144.1596,145.1482,144.1403,145.1191,1336.0
2023-10-16 11:00:00,149.81,149.92,149.58,149.65,5895.0,145.1869,145.2935,144.964,145.0319,5895.0
2023-10-16 11:30:00,149.56,149.87,148.92,149.74,9307.0,144.9446,145.2451,144.3244,145.1191,9307.0
2023-10-16 12:00:00,149.8,149.81,149.55,149.6,4947.0,145.1772,145.1869,144.935,144.9834,4947.0
2023-10-16 12:30:00,149.6,150.02,149.58,149.99,12444.0,144.9834,145.3904,144.964,145.3614,12444.0
2023-10-16 13:00:00,149.96,150.28,149.78,149.87,19078.0,145.3323,145.6424,145.1579,145.2451,19078.0
2023-10-16 13:30:00,149.63,150.45,149.63,150.05,5407.0,145.0125,145.8072,145.0125,145.4195,5407.0
2023-10-16 14:00:00,150.01,150.45,149.99,150.06,4621.0,145.3808,145.8072,145.3614,145.4292,4621.0
2023-10-16 14:30:00,149.97,150.5,149.97,150.27,7253.0,145.342,145.8556,145.342,145.6327,7253.0
2023-10-16 15:00:00,150.25,151.01,150.06,150.94,39558.0,145.6134,146.3499,145.4292,146.2821,39558.0
2023-10-16 15:30:00,150.89,151.7,150.75,151.36,157621.0,146.2336,147.0186,146.0979,146.6891,157621.0
2023-10-17 09:30:00,151.13,153.24,149.68,152.89,25263.0,146.4662,148.5111,145.0609,148.1719,25263.0
2023-10-17 10:00:00,152.89,153.82,152.89,153.74,12062.0,148.1719,149.0732,148.1719,148.9957,12062.0
2023-10-17 10:30:00,153.75,154.18,153.61,154.15,9026.0,149.0053,149.4221,148.8697,149.393,9026.0
2023-10-17 11:00:00,154.15,155.31,154.04,155.03,29911.0,149.393,150.5172,149.2864,150.2458,29911.0
2023-10-17 11:30:00,154.99,155.63,154.87,155.21,37438.0,150.2071,150.8273,150.0908,150.4203,37438.0
2023-10-17 12:00:00,155.15,155.87,155.15,155.87,10047.0,150.3621,151.0599,150.3621,151.0599,10047.0
2023-10-17 12:30:00,155.88,156.08,155.68,155.83,30089.0,151.0696,151.2634,150.8758,151.0212,30089.0
2023-10-17 13:00:00,155.86,156.05,155.78,155.89,20286.0,151.0502,151.2344,150.9727,151.0793,20286.0
2023-10-17 13:30:00,155.86,156.02,155.15,155.39,41721.0,151.0502,151.2053,150.3621,150.5947,41721.0
2023-10-17 14:00:00,155.31,155.67,154.99,155.25,27006.0,150.5172,150.8661,150.2071,150.4591,27006.0
2023-10-17 14:30:00,155.19,155.73,154.74,154.82,27057.0,150.4009,150.9242,149.9648,150.0423,27057.0
2023-10-17 15:00:00,154.88,155.38,154.74,154.9,26938.0,150.1005,150.585,149.9648,150.1199,26938.0
2023-10-17 15:30:00,154.76,154.76,153.64,153.78,66797.0,149.9842,149.9842,148.8987,149.0344,66797.0
2023-10-18 09:30:00,152.76,152.9,151.38,151.51,5561.0,148.0459,148.1816,146.7085,146.8345,5561.0
2023-10-18 10:00:00,151.23,152.55,150.84,152.16,24681.0,146.5631,147.8424,146.1851,147.4644,24681.0
2023-10-18 10:30:00,152.13,152.55,152.03,152.41,39596.0,147.4353,147.8424,147.3384,147.7067,39596.0
2023-10-18 11:00:00,152.41,152.71,152.25,152.53,24226.0,147.7067,147.9974,147.5516,147.823,24226.0
2023-10-18 11:30:00,152.51,152.75,152.23,152.65,4039.0,147.8036,148.0362,147.5323,147.9393,4039.0
2023-10-18 12:00:00,152.62,152.66,151.24,151.52,17394.0,147.9102,147.949,146.5728,146.8442,17394.0
2023-10-18 12:30:00,151.38,151.54,150.88,151.15,15769.0,146.7085,146.8635,146.2239,146.4856,15769.0
2023-10-18 13:00:00,151.03,152.1,151.03,151.86,15011.0,146.3693,147.4063,146.3693,147.1737,15011.0
2023-10-18 13:30:00,151.95,151.95,151.03,151.35,12728.0,147.2609,147.2609,146.3693,146.6794,12728.0
2023-10-18 14:00:00,151.32,151.97,151.26,151.34,33599.0,146.6503,147.2803,146.5922,146.6697,33599.0
2023-10-18 14:30:00,151.25,151.32,150.51,151.09,10920.0,146.5825,146.6503,145.8653,146.4274,10920.0
2023-10-18 15:00:00,150.94,151.01,150.54,150.91,16179.0,146.2821,146.3499,145.8944,146.253,16179.0
2023-10-18 15:30:00,150.92,151.49,150.76,151.44,54580.0,146.2627,146.8151,146.1076,146.7666,54580.0
2023-10-19 09:30:00,151.03,151.75,150.42,150.42,3123.0,146.3693,147.0671,145.7781,145.7781,3123.0
2023-10-19 10:00:00,150.72,150.72,149.79,150.31,5834.0,146.0688,146.0688,145.1675,145.6715,5834.0
2023-10-19 10:30:00,150.14,150.32,150.03,150.15,7008.0,145.5067,145.6812,145.4001,145.5164,7008.0
2023-10-19 11:00:00,150.24,150.8,150.23,150.69,6078.0,145.6037,146.1464,145.594,146.0398,6078.0
2023-10-19 11:30:00,150.47,150.78,150.28,150.28,7720.0,145.8266,146.127,145.6424,145.6424,7720.0
2023-10-19 12:00:00,150.29,151.46,150.15,150.88,5947.0,145.6521,146.786,145.5164,146.2239,5947.0
2023-10-19 12:30:00,150.81,150.81,149.95,150.44,7632.0,146.1561,146.1561,145.3226,145.7975,7632.0
2023-10-19 13:00:00,150.52,150.9,150.49,150.84,4066.0,145.875,146.2433,145.8459,146.1851,4066.0
2023-10-19 13:30:00,150.86,150.86,150.15,150.33,2043.0,146.2045,146.2045,145.5164,145.6909,2043.0
2023-10-19 14:00:00,150.29,150.61,150.23,150.5,5581.0,145.6521,145.9622,145.594,145.8556,5581.0
2023-10-19 14:30:00,150.5,150.57,149.68,150.14,16779.0,145.8556,145.9235,145.0609,145.5067,16779.0
2023-10-19 15:00:00,150.0,150.12,149.91,150.0,13357.0,145.3711,145.4874,145.2838,145.3711,13357.0
2023-10-19 15:30:00,150.1,150.31,149.7,150.06,22003.0,145.468,145.6715,145.0803,145.4292,22003.0
2023-10-20 09:30:00,150.2,150.2,147.97,147.97,3314.0,145.5649,145.5649,143.4037,143.4037,3314.0
2023-10-20 10:00:00,147.3,148.08,147.2,148.08,8625.0,142.7544,143.5103,142.6575,143.5103,8625.0
2023-10-20 10:30:00,148.04,149.11,147.76,148.9,10709.0,143.4716,144.5085,143.2002,144.305,10709.0
2023-10-20 11:00:00,148.97,149.08,148.5,148.83,3998.0,144.3729,144.4795,143.9174,144.2372,3998.0
2023-10-20 11:30:00,148.74,149.25,148.21,149.25,9408.0,144.15,144.6442,143.6363,144.6442,9408.0
2023-10-20 12:00:00,149.08,149.26,148.54,148.91,9379.0,144.4795,144.6539,143.9561,144.3147,9379.0
2023-10-20 12:30:00,148.78,149.14,148.72,149.14,2229.0,144.1887,144.5376,144.1306,144.5376,2229.0
2023-10-20 13:00:00,149.05,149.31,148.64,149.2,4351.0,144.4504,144.7024,144.053,144.5958,4351.0
2023-10-20 13:30:00,149.2,149.41,148.87,149.09,3862.0,144.5958,144.7993,144.2759,144.4891,3862.0
2023-10-20 14:00:00,149.02,149.36,148.81,148.81,5060.0,144.4213,144.7508,144.2178,144.2178,5060.0
2023-10-20 14:30:00,148.75,148.92,148.32,148.47,8227.0,144.1596,144.3244,143.7429,143.8883,8227.0
2023-10-20 15:00:00,148.65,148.76,148.42,148.71,8225.0,144.0627,144.1693,143.8398,144.1209,8225.0
2023-10-20 15:30:00,148.76,148.83,147.92,148.21,34965.0,144.1693,144.2372,143.3553,143.6363,34965.0
2023-10-23 09:30:00,148.02,148.09,145.93,146.33,8857.0,143.4522,143.52,141.4267,141.8143,8857.0
2023-10-23 10:00:00,146.33,146.52,146.01,146.01,4528.0,141.8143,141.9985,141.5042,141.5042,4528.0
2023-10-23 10:30:00,146.05,146.07,145.41,145.96,5363.0,141.543,141.5623,140.9227,141.4557,5363.0
2023-10-23 11:00:00,145.96,146.3,145.95,146.09,4066.0,141.4557,141.7852,141.446,141.5817,4066.0
2023-10-23 11:30:00,146.21,146.22,145.78,146.06,3754.0,141.698,141.7077,141.2813,141.5527,3754.0
2023-10-23 12:00:00,146.04,146.15,145.63,145.87,3902.0,141.5333,141.6399,141.1359,141.3685,3902.0
2023-10-23 12:30:00,145.87,146.3,145.7,146.3,2359.0,141.3685,141.7852,141.2038,141.7852,2359.0
2023-10-23 13:00:00,146.31,146.39,146.09,146.3,9975.0,141.7949,141.8725,141.5817,141.7852,9975.0
2023-10-23 13:30:00,146.24,146.77,146.24,146.5,8532.0,141.7271,142.2407,141.7271,141.9791,8532.0
2023-10-23 14:00:00,146.37,146.65,146.36,146.53,4957.0,141.8531,142.1244,141.8434,142.0081,4957.0
2023-10-23 14:30:00,146.66,146.93,146.65,146.93,4046.0,142.1341,142.3958,142.1244,142.3958,4046.0
2023-10-23 15:00:00,146.93,146.93,146.03,146.03,5323.0,142.3958,142.3958,141.5236,141.5236,5323.0
2023-10-23 15:30:00,146.05,146.4,145.87,146.15,35295.0,141.543,141.8822,141.3685,141.6399,35295.0
2023-10-24 09:30:00,146.88,148.03,146.88,147.99,3510.0,142.3473,143.4619,142.3473,143.4231,3510.0
2023-10-24 10:00:00,147.85,148.53,147.84,148.53,10929.0,143.2874,143.9464,143.2777,143.9464,10929.0
2023-10-24 10:30:00,148.56,148.81,148.38,148.44,8063.0,143.9755,144.2178,143.8011,143.8592,8063.0
2023-10-24 11:00:00,148.39,148.39,147.25,147.25,11569.0,143.8108,143.8108,142.7059,142.7059,11569.0
2023-10-24 11:30:00,147.25,147.62,147.09,147.58,18307.0,142.7059,143.0645,142.5509,143.0257,18307.0
2023-10-24 12:00:00,147.46,147.65,146.69,146.82,8038.0,142.9095,143.0936,142.1632,142.2892,8038.0
2023-10-24 12:30:00,146.82,146.83,146.2,146.36,12955.0,142.2892,142.2989,141.6883,141.8434,12955.0
2023-10-24 13:00:00,146.25,146.78,146.24,146.55,5849.0,141.7368,142.2504,141.7271,142.0275,5849.0
2023-10-24 13:30:00,146.73,146.76,146.34,146.39,4827.0,142.202,142.2311,141.824,141.8725,4827.0
2023-10-24 14:00:00,146.31,146.48,146.13,146.37,7250.0,141.7949,141.9597,141.6205,141.8531,7250.0
2023-10-24 14:30:00,146.45,146.77,146.43,146.75,7801.0,141.9306,142.2407,141.9112,142.2214,7801.0
2023-10-24 15:00:00,146.76,147.01,146.64,147.01,4906.0,142.2311,142.4733,142.1148,142.4733,4906.0
2023-10-24 15:30:00,146.91,147.14,146.48,146.8,30045.0,142.3764,142.5993,141.9597,142.2698,30045.0
2023-10-25 09:30:00,146.69,148.13,146.69,147.43,3665.0,142.1632,143.5588,142.1632,142.8804,3665.0
2023-10-25 10:00:00,147.18,147.26,146.47,147.11,6219.0,142.6381,142.7156,141.95,142.5703,6219.0
2023-10-25 10:30:00,147.02,148.57,147.02,148.4,4929.0,142.483,143.9852,142.483,143.8204,4929.0
2023-10-25 11:00:00,148.14,148.41,147.87,148.23,4259.0,143.5685,143.8301,143.3068,143.6557,4259.0
2023-10-25 11:30:00,148.07,148.17,147.75,147.97,4009.0,143.5006,143.5975,143.1905,143.4037,4009.0
2023-10-25 12:00:00,147.92,147.95,147.62,147.65,4016.0,143.3553,143.3843,143.0645,143.0936,4016.0
2023-10-25 12:30:00,147.5,147.81,147.07,147.08,2991.0,142.9482,143.2486,142.5315,142.5412,2991.0
2023-10-25 13:00:00,147.17,147.21,146.91,147.04,8694.0,142.6284,142.6672,142.3764,142.5024,8694.0
2023-10-25 13:30:00,146.91,146.91,146.69,146.88,3343.0,142.3764,142.3764,142.1632,142.3473,3343.0
2023-10-25 14:00:00,146.87,146.94,146.72,146.8,5986.0,142.3377,142.4055,142.1923,142.2698,5986.0
2023-10-25 14:30:00,146.7,146.82,146.2,146.24,13053.0,142.1729,142.2892,141.6883,141.7271,13053.0
2023-10-25 15:00:00,146.14,146.25,146.03,146.22,10926.0,141.6302,141.7368,141.5236,141.7077,10926.0
2023-10-25 15:30:00,146.3,146.46,145.85,145.92,23559.0,141.7852,141.9403,141.3491,141.417,23559.0
2023-10-26 09:30:00,146.31,148.76,145.53,148.03,5094.0,141.7949,144.1693,141.039,143.4619,5094.0
2023-10-26 10:00:00,147.5,147.7,147.06,147.63,9870.0,142.9482,143.142,142.5218,143.0742,9870.0
2023-10-26 10:30:00,147.49,147.52,146.78,147.03,2119.0,142.9385,142.9676,142.2504,142.4927,2119.0
2023-10-26 11:00:00,146.92,146.92,146.35,146.56,7222.0,142.3861,142.3861,141.8337,142.0372,7222.0
2023-10-26 11:30:00,146.81,147.54,146.74,147.2,4960.0,142.2795,142.987,142.2117,142.6575,4960.0
2023-10-26 12:00:00,147.11,147.11,146.58,146.74,4337.0,142.5703,142.5703,142.0566,142.2117,4337.0
2023-10-26 12:30:00,146.82,146.82,146.21,146.39,6330.0,142.2892,142.2892,141.698,141.8725,6330.0
2023-10-26 13:00:00,146.37,146.62,146.22,146.22,3010.0,141.8531,142.0954,141.7077,141.7077,3010.0
2023-10-26 13:30:00,146.2,146.63,146.11,146.56,10093.0,141.6883,142.1051,141.6011,142.0372,10093.0
2023-10-26 14:00:00,146.73,146.76,146.46,146.68,4764.0,142.202,142.2311,141.9403,142.1535,4764.0
2023-10-26 14:30:00,146.89,147.71,146.88,147.71,17254.0,142.357,143.1517,142.3473,143.1517,17254.0
2023-10-26 15:00:00,147.8,148.07,147.57,147.58,24333.0,143.239,143.5006,143.0161,143.0257,24333.0
2023-10-26 15:30:00,147.46,147.74,147.24,147.67,39607.0,142.9095,143.1808,142.6962,143.113,39607.0
2023-10-27 09:30:00,147.01,147.01,144.78,145.15,4122.0,142.4733,142.4733,140.3122,140.6707,4122.0
2023-10-27 10:00:00,144.97,146.02,144.97,145.81,6672.0,140.4963,141.5139,140.4963,141.3104,6672.0
2023-10-27 10:30:00,145.79,145.79,144.92,145.76,7728.0,141.291,141.291,140.4478,141.2619,7728.0
2023-10-27 11:00:00,145.63,146.33,145.56,145.78,4573.0,141.1359,141.8143,141.0681,141.2813,4573.0
2023-10-27 11:30:00,145.77,146.15,145.76,145.82,4817.0,141.2716,141.6399,141.2619,141.3201,4817.0
2023-10-27 12:00:00,145.79,146.02,145.7,145.95,3824.0,141.291,141.5139,141.2038,141.446,3824.0
2023-10-27 12:30:00,145.83,146.23,145.76,145.84,4843.0,141.3298,141.7174,141.2619,141.3394,4843.0
2023-10-27 13:00:00,145.76,146.05,145.2,145.32,6235.0,141.2619,141.543,140.7192,140.8355,6235.0
2023-10-27 13:30:00,145.26,145.47,144.99,145.0,2452.0,140.7773,140.9809,140.5157,140.5254,2452.0
2023-10-27 14:00:00,145.03,145.27,144.77,144.84,6006.0,140.5544,140.787,140.3025,140.3703,6006.0
2023-10-27 14:30:00,144.78,145.3,144.78,144.98,6117.0,140.3122,140.8161,140.3122,140.506,6117.0
2023-10-27 15:00:00,144.98,145.15,144.74,145.15,8346.0,140.506,140.6707,140.2734,140.6707,8346.0
2023-10-27 15:30:00,145.12,145.36,144.87,145.1,37612.0,140.6417,140.8743,140.3994,140.6223,37612.0
2023-10-30 09:30:00,145.98,147.44,145.98,147.43,2666.0,141.4751,142.8901,141.4751,142.8804,2666.0
2023-10-30 10:00:00,147.27,147.27,145.96,146.86,6659.0,142.7253,142.7253,141.4557,142.328,6659.0
2023-10-30 10:30:00,146.84,146.84,146.2,146.44,3465.0,142.3086,142.3086,141.6883,141.9209,3465.0
2023-10-30 11:00:00,146.52,146.77,146.4,146.43,5624.0,141.9985,142.2407,141.8822,141.9112,5624.0
2023-10-30 11:30:00,146.42,146.59,146.32,146.5,13595.0,141.9015,142.0663,141.8046,141.9791,13595.0
2023-10-30 12:00:00,146.52,147.19,146.52,146.97,8505.0,141.9985,142.6478,141.9985,142.4346,8505.0
2023-10-30 12:30:00,146.98,147.31,146.83,147.08,9272.0,142.4443,142.7641,142.2989,142.5412,9272.0
2023-10-30 13:00:00,147.08,147.79,147.07,147.78,4478.0,142.5412,143.2293,142.5315,143.2196,4478.0
2023-10-30 13:30:00,148.0,148.08,147.73,148.02,12810.0,143.4328,143.5103,143.1711,143.4522,12810.0
2023-10-30 14:00:00,148.08,148.08,147.32,147.52,12621.0,143.5103,143.5103,142.7738,142.9676,12621.0
2023-10-30 14:30:00,147.57,147.94,147.35,147.41,17345.0,143.0161,143.3746,142.8028,142.861,17345.0
2023-10-30 15:00:00,147.4,147.94,147.27,147.8,8822.0,142.8513,143.3746,142.7253,143.239,8822.0
2023-10-30 15:30:00,147.84,148.17,147.74,147.89,26275.0,143.2777,143.5975,143.1808,143.3262,26275.0
2023-10-31 09:30:00,147.4,148.77,147.32,148.52,2007.0,142.8513,144.179,142.7738,143.9367,2007.0
2023-10-31 10:00:00,148.47,149.32,148.44,149.03,14338.0,143.8883,144.7121,143.8592,144.431,14338.0
2023-10-31 10:30:00,148.98,149.0,148.42,148.97,10825.0,144.3825,144.4019,143.8398,144.3729,10825.0
2023-10-31 11:00:00,149.04,149.16,148.39,148.93,15670.0,144.4407,144.557,143.8108,144.3341,15670.0
2023-10-31 11:30:00,148.88,149.15,148.67,149.03,5941.0,144.2856,144.5473,144.0821,144.431,5941.0
2023-10-31 12:00:00,149.14,149.14,148.56,148.65,4925.0,144.5376,144.5376,143.9755,144.0627,4925.0
2023-10-31 12:30:00,148.78,149.2,148.64,149.17,2859.0,144.1887,144.5958,144.053,144.5667,2859.0
2023-10-31 13:00:00,149.17,149.55,149.16,149.45,3392.0,144.5667,144.935,144.557,144.838,3392.0
2023-10-31 13:30:00,149.38,149.75,149.38,149.57,3389.0,144.7702,145.1288,144.7702,144.9543,3389.0
2023-10-31 14:00:00,149.58,149.88,149.3,149.37,6531.0,144.964,145.2548,144.6927,144.7605,6531.0
2023-10-31 14:30:00,149.23,149.58,149.12,149.53,7567.0,144.6248,144.964,144.5182,144.9156,7567.0
2023-10-31 15:00:00,149.55,149.61,149.42,149.42,4663.0,144.935,144.9931,144.809,144.809,4663.0
2023-10-31 15:30:00,149.33,149.65,149.28,149.51,32578.0,144.7217,145.0319,144.6733,144.8962,32578.0
2023-11-01 09:30:00,149.53,149.53,148.2,148.8,7823.0,144.9156,144.9156,143.6266,144.2081,7823.0
2023-11-01 10:00:00,148.81,150.16,148.75,149.76,12718.0,144.2178,145.5261,144.1596,145.1385,12718.0
2023-11-01 10:30:00,149.88,150.04,149.32,149.6,16899.0,145.2548,145.4098,144.7121,144.9834,16899.0
2023-11-01 11:00:00,149.65,149.75,148.89,148.99,15628.0,145.0319,145.1288,144.2953,144.3922,15628.0
2023-11-01 11:30:00,149.11,149.12,148.34,148.43,29872.0,144.5085,144.5182,143.7623,143.8495,29872.0
2023-11-01 12:00:00,148.33,148.44,147.12,147.27,11777.0,143.7526,143.8592,142.5799,142.7253,11777.0
2023-11-01 12:30:00,147.29,147.6,147.2,147.44,9334.0,142.7447,143.0451,142.6575,142.8901,9334.0
2023-11-01 13:00:00,147.45,147.71,147.3,147.41,12454.0,142.8998,143.1517,142.7544,142.861,12454.0
2023-11-01 13:30:00,147.34,147.6,147.16,147.48,35217.0,142.7932,143.0451,142.6187,142.9288,35217.0
2023-11-01 14:00:00,147.48,147.52,146.65,147.26,28135.0,142.9288,142.9676,142.1244,142.7156,28135.0
2023-11-01 14:30:00,147.34,147.47,146.66,147.37,34965.0,142.7932,142.9191,142.1341,142.8222,34965.0
2023-11-01 15:00:00,147.42,147.58,147.1,147.17,66043.0,142.8707,143.0257,142.5606,142.6284,66043.0
2023-11-01 15:30:00,147.1,148.54,147.05,148.49,92120.0,142.5606,143.9561,142.5121,143.9077,92120.0
2023-11-02 09:30:00,149.13,151.28,148.89,149.53,18284.0,144.5279,146.6116,144.2953,144.9156,18284.0
2023-11-02 10:00:00,149.47,149.47,147.94,147.94,22297.0,144.8574,144.8574,143.3746,143.3746,22297.0
2023-11-02 10:30:00,147.91,148.18,147.48,147.53,24589.0,143.3456,143.6072,142.9288,142.9773,24589.0
2023-11-02 11:00:00,147.53,148.04,147.14,147.6,19522.0,142.9773,143.4716,142.5993,143.0451,19522.0
2023-11-02 11:30:00,147.6,147.6,146.48,146.6,33876.0,143.0451,143.0451,141.9597,142.076,33876.0
2023-11-02 12:00:00,146.56,146.7,146.16,146.45,12394.0,142.0372,142.1729,141.6496,141.9306,12394.0
2023-11-02 12:30:00,146.41,146.81,146.22,146.38,29008.0,141.8919,142.2795,141.7077,141.8628,29008.0
2023-11-02 13:00:00,146.39,146.51,146.22,146.43,27683.0,141.8725,141.9888,141.7077,141.9112,27683.0
2023-11-02 13:30:00,146.5,147.25,146.38,147.07,37179.0,141.9791,142.7059,141.8628,142.5315,37179.0
2023-11-02 14:00:00,146.96,147.57,146.95,147.28,17049.0,142.4249,143.0161,142.4152,142.735,17049.0
2023-11-02 14:30:00,147.23,147.79,147.11,147.47,21496.0,142.6865,143.2293,142.5703,142.9191,21496.0
2023-11-02 15:00:00,147.55,148.18,147.36,147.99,21982.0,142.9967,143.6072,142.8125,143.4231,21982.0
2023-11-02 15:30:00,147.97,148.77,147.86,148.76,112338.0,143.4037,144.179,143.2971,144.1693,112338.0
2023-11-03 09:30:00,154.84,157.69,152.66,153.83,36176.0,150.0617,152.8238,147.949,149.0829,36176.0
2023-11-03 10:00:00,153.78,156.94,151.66,155.28,91854.0,149.0344,152.0969,146.9798,150.4881,91854.0
2023-11-03 10:30:00,155.05,155.05,152.34,152.36,35107.0,150.2652,150.2652,147.6389,147.6582,35107.0
2023-11-03 11:00:00,152.38,153.08,151.03,151.74,36834.0,147.6776,148.356,146.3693,147.0574,36834.0
2023-11-03 11:30:00,151.8,152.87,151.56,152.71,23137.0,147.1155,148.1525,146.8829,147.9974,23137.0
2023-11-03 12:00:00,152.69,152.69,151.17,151.78,21082.0,147.9781,147.9781,146.505,147.0961,21082.0
2023-11-03 12:30:00,151.79,152.36,151.15,151.32,19326.0,147.1058,147.6582,146.4856,146.6503,19326.0
2023-11-03 13:00:00,151.38,151.74,150.88,151.24,24110.0,146.7085,147.0574,146.2239,146.5728,24110.0
2023-11-03 13:30:00,151.25,151.73,150.89,151.63,18676.0,146.5825,147.0477,146.2336,146.9508,18676.0
2023-11-03 14:00:00,151.56,152.24,151.3,152.22,27267.0,146.8829,147.5419,146.6309,147.5226,27267.0
2023-11-03 14:30:00,152.3,152.69,151.69,151.83,44704.0,147.6001,147.9781,147.0089,147.1446,44704.0
2023-11-03 15:00:00,151.94,152.42,151.67,152.36,30167.0,147.2512,147.7164,146.9895,147.6582,30167.0
2023-11-03 15:30:00,152.4,152.58,151.87,151.98,96727.0,147.697,147.8714,147.1834,147.29,96727.0
2023-11-06 09:30:00,152.61,153.84,152.22,152.43,24831.0,147.9005,149.0926,147.5226,147.7261,24831.0
2023-11-06 10:00:00,152.43,152.8,151.9,152.44,14133.0,147.7261,148.0847,147.2124,147.7358,14133.0
2023-11-06 10:30:00,152.41,152.69,152.09,152.69,16856.0,147.7067,147.9781,147.3966,147.9781,16856.0
2023-11-06 11:00:00,152.91,153.09,152.61,152.96,34031.0,148.1913,148.3657,147.9005,148.2397,34031.0
2023-11-06 11:30:00,152.89,153.15,152.86,153.1,30457.0,148.1719,148.4239,148.1428,148.3754,30457.0
2023-11-06 12:00:00,153.07,153.44,153.07,153.07,33034.0,148.3463,148.7049,148.3463,148.3463,33034.0
2023-11-06 12:30:00,153.05,153.57,152.9,153.27,14484.0,148.3269,148.8309,148.1816,148.5402,14484.0
2023-11-06 13:00:00,153.31,153.34,153.01,153.07,12374.0,148.5789,148.608,148.2882,148.3463,12374.0
2023-11-06 13:30:00,153.05,153.22,152.99,152.99,9907.0,148.3269,148.4917,148.2688,148.2688,9907.0
2023-11-06 14:00:00,153.0,153.23,152.87,153.15,14737.0,148.2785,148.5014,148.1525,148.4239,14737.0
2023-11-06 14:30:00,153.22,153.84,153.17,153.72,30867.0,148.4917,149.0926,148.4432,148.9763,30867.0
2023-11-06 15:00:00,153.72,154.54,153.72,154.54,16163.0,148.9763,149.771,148.9763,149.771,16163.0
2023-11-06 15:30:00,154.53,154.74,153.56,153.87,78238.0,149.7613,149.9648,148.8212,149.1216,78238.0
2023-11-07 09:30:00,154.0,154.77,153.79,154.13,16824.0,149.2476,149.9939,149.0441,149.3736,16824.0
2023-11-07 10:00:00,154.37,154.95,154.15,154.8,9347.0,149.6062,150.1683,149.393,150.0229,9347.0
2023-11-07 10:30:00,154.7,155.44,154.33,155.27,35012.0,149.926,150.6432,149.5674,150.4784,35012.0
2023-11-07 11:00:00,155.37,155.79,154.92,154.93,15396.0,150.5754,150.9824,150.1392,150.1489,15396.0
2023-11-07 11:30:00,155.05,155.24,154.62,154.96,11924.0,150.2652,150.4494,149.8485,150.178,11924.0
2023-11-07 12:00:00,154.96,154.99,154.25,154.73,4925.0,150.178,150.2071,149.4899,149.9551,4925.0
2023-11-07 12:30:00,154.59,154.77,154.27,154.61,8051.0,149.8194,149.9939,149.5093,149.8388,8051.0
2023-11-07 13:00:00,154.66,155.15,154.65,155.13,8177.0,149.8873,150.3621,149.8776,150.3428,8177.0
2023-11-07 13:30:00,155.09,155.46,154.95,155.33,6562.0,150.304,150.6626,150.1683,150.5366,6562.0
2023-11-07 14:00:00,155.33,155.47,154.81,154.81,15632.0,150.5366,150.6723,150.0326,150.0326,15632.0
2023-11-07 14:30:00,154.82,154.87,154.5,154.79,17941.0,150.0423,150.0908,149.7322,150.0132,17941.0
2023-11-07 15:00:00,154.9,155.65,154.9,155.39,11735.0,150.1199,150.8467,150.1199,150.5947,11735.0
2023-11-07 15:30:00,155.4,155.93,154.96,155.13,50644.0,150.6044,151.1181,150.178,150.3428,50644.0
2023-11-08 09:30:00,155.78,155.78,154.79,155.66,5839.0,150.9727,150.9727,150.0132,150.8564,5839.0
2023-11-08 10:00:00,156.01,156.01,155.4,155.73,8894.0,151.1956,151.1956,150.6044,150.9242,8894.0
2023-11-08 10:30:00,155.9,156.17,155.61,155.97,9838.0,151.089,151.3507,150.8079,151.1568,9838.0
2023-11-08 11:00:00,155.95,156.22,155.84,155.84,9137.0,151.1375,151.3991,151.0308,151.0308,9137.0
2023-11-08 11:30:00,155.79,155.8,155.32,155.42,14398.0,150.9824,150.9921,150.5269,150.6238,14398.0
2023-11-08 12:00:00,155.38,155.64,155.05,155.5,10824.0,150.585,150.837,150.2652,150.7013,10824.0
2023-11-08 12:30:00,155.47,155.62,155.08,155.45,16455.0,150.6723,150.8176,150.2943,150.6529,16455.0
2023-11-08 13:00:00,155.48,156.01,155.46,155.56,6304.0,150.682,151.1956,150.6626,150.7595,6304.0
2023-11-08 13:30:00,155.69,156.06,155.61,156.01,5187.0,150.8855,151.2441,150.8079,151.1956,5187.0
2023-11-08 14:00:00,156.03,156.19,155.93,156.16,14765.0,151.215,151.37,151.1181,151.341,14765.0
2023-11-08 14:30:00,156.18,156.4,156.07,156.4,12081.0,151.3604,151.5736,151.2537,151.5736,12081.0
2023-11-08 15:00:00,156.38,156.62,156.27,156.42,16099.0,151.5542,151.7868,151.4476,151.5929,16099.0
2023-11-08 15:30:00,156.35,156.68,155.94,155.99,36501.0,151.5251,151.8449,151.1278,151.1762,36501.0
2023-11-09 09:30:00,155.99,156.04,155.05,155.69,3960.0,151.1762,151.2247,150.2652,150.8855,3960.0
2023-11-09 10:00:00,155.95,155.95,155.09,155.66,2844.0,151.1375,151.1375,150.304,150.8564,2844.0
2023-11-09 10:30:00,155.65,155.79,155.15,155.66,3254.0,150.8467,150.9824,150.3621,150.8564,3254.0
2023-11-09 11:00:00,155.79,156.0,155.43,155.74,2450.0,150.9824,151.1859,150.6335,150.9339,2450.0
2023-11-09 11:30:00,155.74,155.74,155.27,155.28,3164.0,150.9339,150.9339,150.4784,150.4881,3164.0
2023-11-09 12:00:00,155.36,155.7,155.25,155.7,2343.0,150.5657,150.8952,150.4591,150.8952,2343.0
2023-11-09 12:30:00,155.69,156.4,155.55,156.25,17944.0,150.8855,151.5736,150.7498,151.4282,17944.0
2023-11-09 13:00:00,156.22,156.22,155.56,156.01,10808.0,151.3991,151.3991,150.7595,151.1956,10808.0
2023-11-09 13:30:00,156.0,156.11,155.51,155.58,39170.0,151.1859,151.2925,150.711,150.7789,39170.0
2023-11-09 14:00:00,155.51,155.51,154.89,155.25,9277.0,150.711,150.711,150.1102,150.4591,9277.0
2023-11-09 14:30:00,155.23,155.31,154.97,155.05,5640.0,150.4397,150.5172,150.1877,150.2652,5640.0
2023-11-09 15:00:00,155.05,155.56,155.03,155.28,7583.0,150.2652,150.7595,150.2458,150.4881,7583.0
2023-11-09 15:30:00,155.33,155.46,154.95,155.34,33813.0,150.5366,150.6626,150.1683,150.5463,33813.0
2023-11-10 09:30:00,155.42,158.82,155.42,158.17,46869.0,150.6238,153.9189,150.6238,153.2889,46869.0
2023-11-10 10:00:00,158.56,158.96,158.09,158.33,20977.0,153.6669,154.0546,153.2114,153.444,20977.0
2023-11-10 10:30:00,158.28,159.61,158.09,159.49,18827.0,153.3956,154.6845,153.2114,154.5682,18827.0
2023-11-10 11:00:00,159.61,159.82,159.08,159.34,44429.0,154.6845,154.888,154.1709,154.4228,44429.0
2023-11-10 11:30:00,159.19,159.58,159.06,159.58,20226.0,154.2775,154.6554,154.1515,154.6554,20226.0
2023-11-10 12:00:00,159.66,160.0,159.61,159.7,9108.0,154.733,155.0625,154.6845,154.7717,9108.0
2023-11-10 12:30:00,159.66,160.71,159.66,160.55,14621.0,154.733,155.7506,154.733,155.5955,14621.0
2023-11-10 13:00:00,160.75,161.18,160.69,161.03,17684.0,155.7893,156.2061,155.7312,156.0607,17684.0
2023-11-10 13:30:00,161.03,161.38,160.57,161.25,13749.0,156.0607,156.3999,155.6149,156.2739,13749.0
2023-11-10 14:00:00,161.25,161.75,161.11,161.73,18708.0,156.2739,156.7585,156.1382,156.7391,18708.0
2023-11-10 14:30:00,161.7,161.72,161.02,161.53,11596.0,156.71,156.7294,156.051,156.5453,11596.0
2023-11-10 15:00:00,161.52,161.65,161.3,161.58,13249.0,156.5356,156.6616,156.3224,156.5937,13249.0
2023-11-10 15:30:00,161.67,162.18,161.4,162.15,69598.0,156.6809,157.1752,156.4193,157.1461,69598.0
2023-11-13 09:30:00,161.5,163.62,161.23,163.62,11347.0,157.3322,159.3975,157.0691,159.3975,11347.0
2023-11-13 10:00:00,163.29,163.54,162.67,163.01,14003.0,159.076,159.3195,158.472,158.8032,14003.0
2023-11-13 10:30:00,162.95,162.95,162.43,162.79,15662.0,158.7448,158.7448,158.2382,158.5889,15662.0
2023-11-13 11:00:00,162.71,162.71,162.14,162.18,15986.0,158.5109,158.5109,157.9557,157.9946,15986.0
2023-11-13 11:30:00,162.24,162.44,161.82,162.1,16574.0,158.0531,158.2479,157.6439,157.9167,16574.0
2023-11-13 12:00:00,162.21,162.41,161.86,162.4,10664.0,158.0238,158.2187,157.6829,158.2089,10664.0
2023-11-13 12:30:00,162.41,162.41,161.58,161.76,15906.0,158.2187,158.2187,157.4101,157.5855,15906.0
2023-11-13 13:00:00,161.69,162.17,161.63,161.99,7150.0,157.5173,157.9849,157.4588,157.8095,7150.0
2023-11-13 13:30:00,161.99,162.14,161.86,162.03,17149.0,157.8095,157.9557,157.6829,157.8485,17149.0
2023-11-13 14:00:00,162.01,162.33,161.94,162.0,17993.0,157.829,158.1408,157.7608,157.8193,17993.0
2023-11-13 14:30:00,162.08,162.71,162.02,162.43,10590.0,157.8972,158.5109,157.8388,158.2382,10590.0
2023-11-13 15:00:00,162.38,162.73,162.04,162.47,22206.0,158.1895,158.5304,157.8582,158.2771,22206.0
2023-11-13 15:30:00,162.35,163.23,162.35,163.1,59479.0,158.1602,159.0175,158.1602,158.8909,59479.0
2023-11-14 09:30:00,162.89,163.53,161.3,161.33,15464.0,158.6863,159.3098,157.1373,157.1666,15464.0
2023-11-14 10:00:00,161.68,162.15,161.2,161.9,24086.0,157.5075,157.9654,157.0399,157.7218,24086.0
2023-11-14 10:30:00,161.84,161.84,161.11,161.46,17707.0,157.6634,157.6634,156.9522,157.2932,17707.0
2023-11-14 11:00:00,161.29,161.29,160.35,160.65,10886.0,157.1276,157.1276,156.2118,156.5041,10886.0
2023-11-14 11:30:00,160.75,161.11,160.25,160.31,7239.0,156.6015,156.9522,156.1144,156.1729,7239.0
2023-11-14 12:00:00,160.4,160.65,159.67,159.68,10816.0,156.2606,156.5041,155.5494,155.5591,10816.0
2023-11-14 12:30:00,159.6,159.8,159.1,159.11,14530.0,155.4812,155.676,154.9941,155.0038,14530.0
2023-11-14 13:00:00,159.16,160.56,159.15,160.06,38096.0,155.0526,156.4164,155.0428,155.9293,38096.0
2023-11-14 13:30:00,159.96,161.01,159.96,160.73,6120.0,155.8319,156.8548,155.8319,156.582,6120.0
2023-11-14 14:00:00,160.78,160.95,160.46,160.72,11459.0,156.6308,156.7964,156.319,156.5723,11459.0
2023-11-14 14:30:00,160.7,161.11,160.69,160.81,8535.0,156.5528,156.9522,156.5431,156.66,8535.0
2023-11-14 15:00:00,160.87,161.34,159.99,160.03,15211.0,156.7184,157.1763,155.8611,155.9001,15211.0
2023-11-14 15:30:00,160.18,160.27,158.55,158.75,72706.0,156.0462,156.1339,154.4583,154.6531,72706.0
2023-11-15 09:30:00,158.81,159.93,156.98,157.43,20323.0,154.7116,155.8027,152.9288,153.3672,20323.0
2023-11-15 10:00:00,157.66,158.38,157.45,157.91,20787.0,153.5913,154.2927,153.3867,153.8348,20787.0
2023-11-15 10:30:00,158.01,158.01,157.41,157.84,7051.0,153.9322,153.9322,153.3477,153.7666,7051.0
2023-11-15 11:00:00,157.92,157.94,157.44,157.54,16249.0,153.8446,153.864,153.3769,153.4744,16249.0
2023-11-15 11:30:00,157.75,158.88,157.64,158.78,23292.0,153.6789,154.7798,153.5718,154.6824,23292.0
2023-11-15 12:00:00,158.9,159.31,158.72,159.19,50676.0,154.7993,155.1987,154.6239,155.0818,50676.0
2023-11-15 12:30:00,159.05,159.42,159.04,159.18,5997.0,154.9454,155.3058,154.9357,155.072,5997.0
2023-11-15 13:00:00,159.18,159.28,158.89,158.89,11366.0,155.072,155.1695,154.7895,154.7895,11366.0
2023-11-15 13:30:00,158.93,159.46,158.84,159.19,7488.0,154.8285,155.3448,154.7408,155.0818,7488.0
2023-11-15 14:00:00,159.22,159.3,158.83,158.83,7190.0,155.111,155.1889,154.7311,154.7311,7190.0
2023-11-15 14:30:00,158.85,158.98,158.63,158.67,8656.0,154.7506,154.8772,154.5362,154.5752,8656.0
2023-11-15 15:00:00,158.62,158.68,158.41,158.62,39256.0,154.5265,154.5849,154.3219,154.5265,39256.0
2023-11-15 15:30:00,158.64,158.66,158.06,158.48,54282.0,154.546,154.5655,153.9809,154.3901,54282.0
2023-11-16 09:30:00,158.82,159.64,158.43,158.91,9694.0,154.7213,155.5202,154.3414,154.809,9694.0
2023-11-16 10:00:00,158.75,158.88,158.11,158.17,2628.0,154.6531,154.7798,154.0297,154.0881,2628.0
2023-11-16 10:30:00,158.32,158.37,157.61,158.03,4201.0,154.2342,154.2829,153.5426,153.9517,4201.0
2023-11-16 11:00:00,157.73,157.94,157.56,157.64,2989.0,153.6595,153.864,153.4939,153.5718,2989.0
2023-11-16 11:30:00,157.61,157.91,157.51,157.51,6435.0,153.5426,153.8348,153.4451,153.4451,6435.0
2023-11-16 12:00:00,157.59,157.91,157.45,157.59,4800.0,153.5231,153.8348,153.3867,153.5231,4800.0
2023-11-16 12:30:00,157.58,157.85,157.37,157.81,4146.0,153.5133,153.7764,153.3088,153.7374,4146.0
2023-11-16 13:00:00,157.84,157.93,157.39,157.56,4222.0,153.7666,153.8543,153.3282,153.4939,4222.0
2023-11-16 13:30:00,157.5,157.85,157.44,157.56,7437.0,153.4354,153.7764,153.3769,153.4939,7437.0
2023-11-16 14:00:00,157.56,157.72,157.44,157.53,4063.0,153.4939,153.6497,153.3769,153.4646,4063.0
2023-11-16 14:30:00,157.61,157.73,157.52,157.67,10371.0,153.5426,153.6595,153.4549,153.601,10371.0
2023-11-16 15:00:00,157.61,157.72,157.35,157.47,9248.0,153.5426,153.6497,153.2893,153.4062,9248.0
2023-11-16 15:30:00,157.5,157.59,157.21,157.51,33604.0,153.4354,153.5231,153.1529,153.4451,33604.0
2023-11-17 09:30:00,158.21,159.21,157.8,158.74,10947.0,154.1271,155.1013,153.7277,154.6434,10947.0
2023-11-17 10:00:00,158.92,159.04,158.65,158.94,28158.0,154.8188,154.9357,154.5557,154.8382,28158.0
2023-11-17 10:30:00,158.97,159.3,158.81,159.3,9950.0,154.8675,155.1889,154.7116,155.1889,9950.0
2023-11-17 11:00:00,159.43,159.43,158.93,158.93,5858.0,155.3156,155.3156,154.8285,154.8285,5858.0
2023-11-17 11:30:00,158.87,159.12,158.62,158.64,3527.0,154.77,155.0136,154.5265,154.546,3527.0
2023-11-17 12:00:00,158.72,158.94,158.59,158.9,6391.0,154.6239,154.8382,154.4973,154.7993,6391.0
2023-11-17 12:30:00,158.9,159.03,158.68,158.68,4219.0,154.7993,154.9259,154.5849,154.5849,4219.0
2023-11-17 13:00:00,158.7,158.83,158.65,158.79,2263.0,154.6044,154.7311,154.5557,154.6921,2263.0
2023-11-17 13:30:00,158.77,158.83,158.55,158.55,5071.0,154.6726,154.7311,154.4583,154.4583,5071.0
2023-11-17 14:00:00,158.45,158.47,158.19,158.23,4358.0,154.3609,154.3804,154.1076,154.1466,4358.0
2023-11-17 14:30:00,158.23,158.44,158.16,158.23,6727.0,154.1466,154.3511,154.0784,154.1466,6727.0
2023-11-17 15:00:00,158.22,158.31,158.05,158.28,7194.0,154.1368,154.2245,153.9712,154.1953,7194.0
2023-11-17 15:30:00,158.29,158.56,157.52,158.53,35545.0,154.205,154.468,153.4549,154.4388,35545.0
2023-11-20 09:30:00,157.99,158.21,157.45,157.95,2711.0,153.9128,154.1271,153.3867,153.8738,2711.0
2023-11-20 10:00:00,158.09,158.55,158.06,158.48,2756.0,154.0102,154.4583,153.9809,154.3901,2756.0
2023-11-20 10:30:00,158.6,158.87,158.53,158.58,7487.0,154.507,154.77,154.4388,154.4875,7487.0
2023-11-20 11:00:00,158.62,158.74,158.49,158.71,6769.0,154.5265,154.6434,154.3998,154.6142,6769.0
2023-11-20 11:30:00,158.65,158.76,158.64,158.72,4910.0,154.5557,154.6629,154.546,154.6239,4910.0
2023-11-20 12:00:00,158.72,158.96,158.65,158.76,6039.0,154.6239,154.8577,154.5557,154.6629,6039.0
2023-11-20 12:30:00,158.76,158.76,158.42,158.53,3681.0,154.6629,154.6629,154.3317,154.4388,3681.0
2023-11-20 13:00:00,158.55,158.83,158.5,158.7,9375.0,154.4583,154.7311,154.4096,154.6044,9375.0
2023-11-20 13:30:00,158.66,158.66,158.33,158.33,15816.0,154.5655,154.5655,154.244,154.244,15816.0
2023-11-20 14:00:00,158.34,158.69,158.34,158.6,3027.0,154.2537,154.5947,154.2537,154.507,3027.0
2023-11-20 14:30:00,158.47,158.74,158.46,158.74,6729.0,154.3804,154.6434,154.3706,154.6434,6729.0
2023-11-20 15:00:00,158.74,158.92,158.67,158.83,8446.0,154.6434,154.8188,154.5752,154.7311,8446.0
2023-11-20 15:30:00,158.74,158.82,158.34,158.5,23907.0,154.6434,154.7213,154.2537,154.4096,23907.0
2023-11-21 09:30:00,159.11,159.11,158.27,158.81,7715.0,155.0038,155.0038,154.1855,154.7116,7715.0
2023-11-21 10:00:00,158.82,159.36,158.62,159.18,18889.0,154.7213,155.2474,154.5265,155.072,18889.0
2023-11-21 10:30:00,159.19,159.8,159.19,159.68,11738.0,155.0818,155.676,155.0818,155.5591,11738.0
2023-11-21 11:00:00,159.67,159.74,159.33,159.36,9377.0,155.5494,155.6176,155.2182,155.2474,9377.0
2023-11-21 11:30:00,159.35,159.43,159.24,159.37,12011.0,155.2377,155.3156,155.1305,155.2571,12011.0
2023-11-21 12:00:00,159.38,159.75,159.25,159.38,19608.0,155.2669,155.6273,155.1402,155.2669,19608.0
2023-11-21 12:30:00,159.34,159.64,159.23,159.64,12022.0,155.2279,155.5202,155.1208,155.5202,12022.0
2023-11-21 13:00:00,159.78,159.78,159.22,159.22,6712.0,155.6566,155.6566,155.111,155.111,6712.0
2023-11-21 13:30:00,159.3,159.71,159.24,159.5,6823.0,155.1889,155.5884,155.1305,155.3838,6823.0
2023-11-21 14:00:00,159.52,159.86,159.38,159.86,4738.0,155.4033,155.7345,155.2669,155.7345,4738.0
2023-11-21 14:30:00,160.0,160.1,159.69,160.1,11592.0,155.8709,155.9683,155.5689,155.9683,11592.0
2023-11-21 15:00:00,160.14,160.4,160.02,160.28,10867.0,156.0073,156.2606,155.8904,156.1437,10867.0
2023-11-21 15:30:00,160.21,160.47,160.05,160.13,38637.0,156.0755,156.3288,155.9196,155.9975,38637.0
2023-11-22 09:30:00,160.18,160.99,160.18,160.94,3304.0,156.0462,156.8353,156.0462,156.7866,3304.0
2023-11-22 10:00:00,161.14,161.59,160.98,161.47,2726.0,156.9815,157.4198,156.8256,157.3029,2726.0
2023-11-22 10:30:00,161.65,161.65,161.05,161.48,2958.0,157.4783,157.4783,156.8938,157.3127,2958.0
2023-11-22 11:00:00,161.31,161.45,161.13,161.13,3038.0,157.1471,157.2835,156.9717,156.9717,3038.0
2023-11-22 11:30:00,161.13,161.61,161.13,161.51,5592.0,156.9717,157.4393,156.9717,157.3419,5592.0
2023-11-22 12:00:00,161.61,161.88,161.55,161.75,4915.0,157.4393,157.7024,157.3809,157.5757,4915.0
2023-11-22 12:30:00,161.65,161.8,161.5,161.8,4500.0,157.4783,157.6244,157.3322,157.6244,4500.0
2023-11-22 13:00:00,161.89,162.0,161.41,161.53,3200.0,157.7121,157.8193,157.2445,157.3614,3200.0
2023-11-22 13:30:00,161.63,161.79,161.31,161.79,2100.0,157.4588,157.6147,157.1471,157.6147,2100.0
2023-11-22 14:00:00,161.75,161.91,161.62,161.91,5440.0,157.5757,157.7316,157.4491,157.7316,5440.0
2023-11-22 14:30:00,161.93,161.95,161.51,161.72,6017.0,157.7511,157.7706,157.3419,157.5465,6017.0
2023-11-22 15:00:00,161.8,162.23,161.74,162.15,5340.0,157.6244,158.0433,157.566,157.9654,5340.0
2023-11-22 15:30:00,162.06,162.19,161.44,161.5,15662.0,157.8777,158.0044,157.2737,157.3322,15662.0
2023-11-24 09:30:00,162.0,163.0,161.63,163.0,8998.0,157.8193,158.7935,157.4588,158.7935,8998.0
2023-11-24 10:00:00,162.93,163.59,162.84,163.5,6685.0,158.7253,159.3682,158.6376,159.2806,6685.0
2023-11-24 10:30:00,163.79,163.97,163.68,163.77,5221.0,159.5631,159.7384,159.4559,159.5436,5221.0
2023-11-24 11:00:00,163.72,163.72,162.37,162.41,2983.0,159.4949,159.4949,158.1797,158.2187,2983.0
2023-11-24 11:30:00,162.38,162.38,162.09,162.3,3991.0,158.1895,158.1895,157.9069,158.1115,3991.0
2023-11-24 12:00:00,162.34,162.57,162.19,162.31,5461.0,158.1505,158.3746,158.0044,158.1213,5461.0
2023-11-24 12:30:00,162.31,162.48,162.18,162.47,13454.0,158.1213,158.2869,157.9946,158.2771,13454.0
2023-11-27 09:30:00,162.02,162.76,161.58,162.39,4020.0,157.8388,158.5597,157.4101,158.1992,4020.0
2023-11-27 10:00:00,162.21,162.4,161.41,162.16,6653.0,158.0238,158.2089,157.2445,157.9751,6653.0
2023-11-27 10:30:00,162.21,162.25,161.48,162.01,6235.0,158.0238,158.0628,157.3127,157.829,6235.0
2023-11-27 11:00:00,161.97,162.34,161.97,162.3,2145.0,157.79,158.1505,157.79,158.1115,2145.0
2023-11-27 11:30:00,162.36,162.37,161.87,161.97,4101.0,158.17,158.1797,157.6926,157.79,4101.0
2023-11-27 12:00:00,161.75,162.04,161.63,161.74,8248.0,157.5757,157.8582,157.4588,157.566,8248.0
2023-11-27 12:30:00,161.81,162.48,161.81,162.31,5226.0,157.6342,158.2869,157.6342,158.1213,5226.0
2023-11-27 13:00:00,162.38,163.03,162.37,162.92,7558.0,158.1895,158.8227,158.1797,158.7155,7558.0
2023-11-27 13:30:00,162.92,163.01,162.76,162.97,2915.0,158.7155,158.8032,158.5597,158.7642,2915.0
2023-11-27 14:00:00,163.06,163.34,162.99,163.15,6387.0,158.8519,159.1247,158.7837,158.9396,6387.0
2023-11-27 14:30:00,163.2,163.43,163.07,163.29,15186.0,158.9883,159.2124,158.8617,159.076,15186.0
2023-11-27 15:00:00,163.21,163.33,162.87,163.28,12455.0,158.998,159.1149,158.6668,159.0662,12455.0
2023-11-27 15:30:00,163.33,163.6,163.1,163.32,36142.0,159.1149,159.378,158.8909,159.1052,36142.0
2023-11-28 09:30:00,163.27,163.27,162.18,162.93,2834.0,159.0565,159.0565,157.9946,158.7253,2834.0
2023-11-28 10:00:00,163.15,163.56,163.06,163.31,2425.0,158.9396,159.339,158.8519,159.0955,2425.0
2023-11-28 10:30:00,163.34,163.34,163.03,163.31,2634.0,159.1247,159.1247,158.8227,159.0955,2634.0
2023-11-28 11:00:00,163.31,163.46,162.57,162.65,1794.0,159.0955,159.2416,158.3746,158.4525,1794.0
2023-11-28 11:30:00,162.79,163.12,162.72,162.83,2649.0,158.5889,158.9104,158.5207,158.6278,2649.0
2023-11-28 12:00:00,162.81,162.84,162.49,162.62,2347.0,158.6084,158.6376,158.2966,158.4233,2347.0
2023-11-28 12:30:00,162.61,162.61,161.58,161.67,5465.0,158.4135,158.4135,157.4101,157.4978,5465.0
2023-11-28 13:00:00,161.69,161.8,161.38,161.72,4577.0,157.5173,157.6244,157.2153,157.5465,4577.0
2023-11-28 13:30:00,161.72,161.72,161.32,161.47,2474.0,157.5465,157.5465,157.1568,157.3029,2474.0
2023-11-28 14:00:00,161.5,161.53,161.24,161.24,4361.0,157.3322,157.3614,157.0789,157.0789,4361.0
2023-11-28 14:30:00,161.24,161.63,161.2,161.63,2401.0,157.0789,157.4588,157.0399,157.4588,2401.0
2023-11-28 15:00:00,161.55,161.6,161.27,161.34,4481.0,157.3809,157.4296,157.1081,157.1763,4481.0
2023-11-28 15:30:00,161.29,161.32,160.67,161.05,36151.0,157.1276,157.1568,156.5236,156.8938,36151.0
2023-11-29 09:30:00,161.02,162.1,159.82,160.03,19237.0,156.8646,157.9167,155.6955,155.9001,19237.0
2023-11-29 10:00:00,160.04,160.15,159.39,159.51,5361.0,155.9098,156.017,155.2766,155.3935,5361.0
2023-11-29 10:30:00,159.42,159.81,159.18,159.66,7252.0,155.3058,155.6858,155.072,155.5397,7252.0
2023-11-29 11:00:00,159.77,160.01,159.58,159.92,12724.0,155.6468,155.8806,155.4617,155.7929,12724.0
2023-11-29 11:30:00,159.96,160.08,159.64,159.97,3294.0,155.8319,155.9488,155.5202,155.8417,3294.0
2023-11-29 12:00:00,160.13,160.29,159.73,160.14,9190.0,155.9975,156.1534,155.6078,156.0073,9190.0
2023-11-29 12:30:00,160.17,160.8,160.03,160.33,7851.0,156.0365,156.6502,155.9001,156.1924,7851.0
2023-11-29 13:00:00,160.53,160.71,160.45,160.65,2529.0,156.3872,156.5626,156.3093,156.5041,2529.0
2023-11-29 13:30:00,160.65,160.65,160.36,160.62,2602.0,156.5041,156.5041,156.2216,156.4749,2602.0
2023-11-29 14:00:00,160.67,160.67,160.18,160.18,5293.0,156.5236,156.5236,156.0462,156.0462,5293.0
2023-11-29 14:30:00,160.0,160.41,159.86,160.36,6655.0,155.8709,156.2703,155.7345,156.2216,6655.0
2023-11-29 15:00:00,160.49,160.66,160.26,160.26,3724.0,156.3482,156.5138,156.1242,156.1242,3724.0
2023-11-29 15:30:00,160.1,160.4,159.74,160.3,16684.0,155.9683,156.2606,155.6176,156.1631,16684.0
2023-11-30 09:30:00,160.56,162.38,160.56,162.38,2503.0,156.4164,158.1895,156.4164,158.1895,2503.0
2023-11-30 10:00:00,162.22,162.89,161.86,161.86,5215.0,158.0336,158.6863,157.6829,157.6829,5215.0
2023-11-30 10:30:00,161.94,163.0,161.94,162.98,3020.0,157.7608,158.7935,157.7608,158.774,3020.0
2023-11-30 11:00:00,162.96,162.99,162.35,162.71,10008.0,158.7545,158.7837,158.1602,158.5109,10008.0
2023-11-30 11:30:00,162.83,162.98,162.28,162.39,4696.0,158.6278,158.774,158.092,158.1992,4696.0
2023-11-30 12:00:00,162.4,162.51,162.25,162.27,1458.0,158.2089,158.3161,158.0628,158.0823,1458.0
2023-11-30 12:30:00,162.17,162.17,161.96,161.99,2160.0,157.9849,157.9849,157.7803,157.8095,2160.0
2023-11-30 13:00:00,161.95,162.47,161.95,162.36,1753.0,157.7706,158.2771,157.7706,158.17,1753.0
2023-11-30 13:30:00,162.28,162.63,162.28,162.51,2724.0,158.092,158.433,158.092,158.3161,2724.0
2023-11-30 14:00:00,162.63,162.66,162.3,162.58,2384.0,158.433,158.4622,158.1115,158.3843,2384.0
2023-11-30 14:30:00,162.57,162.83,162.51,162.83,5268.0,158.3746,158.6278,158.3161,158.6278,5268.0
2023-11-30 15:00:00,162.77,162.93,162.7,162.81,4871.0,158.5694,158.7253,158.5012,158.6084,4871.0
2023-11-30 15:30:00,162.77,163.36,162.67,163.02,18610.0,158.5694,159.1442,158.472,158.8129,18610.0
2023-12-01 09:30:00,162.26,163.65,162.26,163.45,5968.0,158.0726,159.4267,158.0726,159.2318,5968.0
2023-12-01 10:00:00,163.75,164.02,163.57,163.87,4400.0,159.5241,159.7871,159.3488,159.641,4400.0
2023-12-01 10:30:00,163.75,163.8,162.83,163.27,15201.0,159.5241,159.5728,158.6278,159.0565,15201.0
2023-12-01 11:00:00,163.27,163.9,163.01,163.9,4351.0,159.0565,159.6702,158.8032,159.6702,4351.0
2023-12-01 11:30:00,163.86,164.47,163.68,164.32,4134.0,159.6313,160.2255,159.4559,160.0794,4134.0
2023-12-01 12:00:00,164.24,164.37,163.91,163.91,5776.0,160.0015,160.1281,159.68,159.68,5776.0
2023-12-01 12:30:00,163.93,164.2,163.75,163.83,5859.0,159.6995,159.9625,159.5241,159.602,5859.0
2023-12-01 13:00:00,163.89,163.97,163.16,163.16,8437.0,159.6605,159.7384,158.9493,158.9493,8437.0
2023-12-01 13:30:00,163.15,163.29,163.0,163.08,4266.0,158.9396,159.076,158.7935,158.8714,4266.0
2023-12-01 14:00:00,163.07,163.66,163.07,163.49,5261.0,158.8617,159.4364,158.8617,159.2708,5261.0
2023-12-01 14:30:00,163.48,163.82,163.32,163.82,4382.0,159.2611,159.5923,159.1052,159.5923,4382.0
2023-12-01 15:00:00,163.72,163.77,163.43,163.69,9350.0,159.4949,159.5436,159.2124,159.4657,9350.0
2023-12-01 15:30:00,163.72,164.0,163.4,163.44,38877.0,159.4949,159.7677,159.1831,159.2221,38877.0
2023-12-04 09:30:00,163.08,164.47,163.08,164.35,3140.0,158.8714,160.2255,158.8714,160.1086,3140.0
2023-12-04 10:00:00,164.21,164.57,163.71,164.19,3786.0,159.9722,160.3229,159.4851,159.9527,3786.0
2023-12-04 10:30:00,164.37,164.54,163.95,164.17,3327.0,160.1281,160.2937,159.7189,159.9333,3327.0
2023-12-04 11:00:00,164.14,164.78,163.99,164.78,2801.0,159.904,160.5275,159.7579,160.5275,2801.0
2023-12-04 11:30:00,164.78,164.78,164.29,164.31,3274.0,160.5275,160.5275,160.0502,160.0697,3274.0
2023-12-04 12:00:00,164.25,164.67,163.94,164.65,12619.0,160.0112,160.4204,159.7092,160.4009,12619.0
2023-12-04 12:30:00,164.54,164.8,164.21,164.23,4376.0,160.2937,160.547,159.9722,159.9917,4376.0
2023-12-04 13:00:00,164.29,164.35,163.93,164.0,2976.0,160.0502,160.1086,159.6995,159.7677,2976.0
2023-12-04 13:30:00,164.03,164.12,163.84,163.88,1848.0,159.7969,159.8846,159.6118,159.6508,1848.0
2023-12-04 14:00:00,164.1,164.19,163.86,163.86,6681.0,159.8651,159.9527,159.6313,159.6313,6681.0
2023-12-04 14:30:00,163.93,164.3,163.87,163.99,6403.0,159.6995,160.0599,159.641,159.7579,6403.0
2023-12-04 15:00:00,163.89,164.0,163.8,163.84,4032.0,159.6605,159.7677,159.5728,159.6118,4032.0
2023-12-04 15:30:00,163.82,164.11,163.61,164.07,22538.0,159.5923,159.8748,159.3877,159.8358,22538.0
2023-12-05 09:30:00,163.41,163.41,162.97,162.97,4383.0,159.1929,159.1929,158.7642,158.7642,4383.0
2023-12-05 10:00:00,163.24,163.44,162.9,162.95,10130.0,159.0273,159.2221,158.696,158.7448,10130.0
2023-12-05 10:30:00,163.04,163.09,162.63,162.93,2247.0,158.8324,158.8811,158.433,158.7253,2247.0
2023-12-05 11:00:00,163.03,163.25,162.85,163.19,5828.0,158.8227,159.037,158.6473,158.9786,5828.0
2023-12-05 11:30:00,163.22,163.76,163.14,163.32,3041.0,159.0078,159.5338,158.9298,159.1052,3041.0
2023-12-05 12:00:00,163.4,163.4,162.91,162.91,2955.0,159.1831,159.1831,158.7058,158.7058,2955.0
2023-12-05 12:30:00,162.76,163.13,162.68,163.13,2485.0,158.5597,158.9201,158.4817,158.9201,2485.0
2023-12-05 13:00:00,163.2,163.2,162.72,162.75,1612.0,158.9883,158.9883,158.5207,158.5499,1612.0
2023-12-05 13:30:00,162.91,163.04,162.83,162.94,3266.0,158.7058,158.8324,158.6278,158.735,3266.0
2023-12-05 14:00:00,162.89,163.71,162.89,163.42,6299.0,158.6863,159.4851,158.6863,159.2026,6299.0
2023-12-05 14:30:00,163.53,163.58,163.32,163.42,3800.0,159.3098,159.3585,159.1052,159.2026,3800.0
2023-12-05 15:00:00,163.42,163.47,162.87,163.01,9266.0,159.2026,159.2513,158.6668,158.8032,9266.0
2023-12-05 15:30:00,163.07,163.18,162.48,162.81,24282.0,158.8617,158.9688,158.2869,158.6084,24282.0
2023-12-06 09:30:00,162.79,163.54,162.79,163.27,4075.0,158.5889,159.3195,158.5889,159.0565,4075.0
2023-12-06 10:00:00,163.55,163.85,163.31,163.64,8999.0,159.3293,159.6215,159.0955,159.4169,8999.0
2023-12-06 10:30:00,163.58,163.59,161.78,162.0,4862.0,159.3585,159.3682,157.6049,157.8193,4862.0
2023-12-06 11:00:00,162.04,162.04,161.24,161.44,3207.0,157.8582,157.8582,157.0789,157.2737,3207.0
2023-12-06 11:30:00,161.6,161.87,161.56,161.64,4043.0,157.4296,157.6926,157.3906,157.4686,4043.0
2023-12-06 12:00:00,161.72,161.83,161.54,161.59,4027.0,157.5465,157.6537,157.3711,157.4198,4027.0
2023-12-06 12:30:00,161.64,161.73,161.34,161.61,4194.0,157.4686,157.5562,157.1763,157.4393,4194.0
2023-12-06 13:00:00,161.75,162.35,161.75,162.12,2980.0,157.5757,158.1602,157.5757,157.9362,2980.0
2023-12-06 13:30:00,162.25,162.39,162.21,162.22,2458.0,158.0628,158.1992,158.0238,158.0336,2458.0
2023-12-06 14:00:00,162.19,162.39,161.96,162.16,6127.0,158.0044,158.1992,157.7803,157.9751,6127.0
2023-12-06 14:30:00,162.35,162.35,161.91,161.91,5105.0,158.1602,158.1602,157.7316,157.7316,5105.0
2023-12-06 15:00:00,161.96,161.96,161.69,161.69,5341.0,157.7803,157.7803,157.5173,157.5173,5341.0
2023-12-06 15:30:00,161.64,161.75,161.35,161.41,22101.0,157.4686,157.5757,157.186,157.2445,22101.0
2023-12-07 09:30:00,162.29,163.08,161.7,162.26,5540.0,158.1018,158.8714,157.527,158.0726,5540.0
2023-12-07 10:00:00,162.51,162.79,162.49,162.6,1795.0,158.3161,158.5889,158.2966,158.4038,1795.0
2023-12-07 10:30:00,162.72,162.79,162.34,162.38,2454.0,158.5207,158.5889,158.1505,158.1895,2454.0
2023-12-07 11:00:00,162.49,162.49,161.9,161.97,2203.0,158.2966,158.2966,157.7218,157.79,2203.0
2023-12-07 11:30:00,162.0,162.27,161.91,162.13,2898.0,157.8193,158.0823,157.7316,157.9459,2898.0
2023-12-07 12:00:00,162.3,162.43,161.81,161.81,2086.0,158.1115,158.2382,157.6342,157.6342,2086.0
2023-12-07 12:30:00,161.97,162.17,161.97,162.06,800.0,157.79,157.9849,157.79,157.8777,800.0
2023-12-07 13:00:00,162.09,162.15,162.0,162.06,1660.0,157.9069,157.9654,157.8193,157.8777,1660.0
2023-12-07 13:30:00,162.09,162.26,161.97,161.97,1977.0,157.9069,158.0726,157.79,157.79,1977.0
2023-12-07 14:00:00,162.04,162.3,162.01,162.05,3090.0,157.8582,158.1115,157.829,157.868,3090.0
2023-12-07 14:30:00,161.92,162.1,161.83,161.89,3779.0,157.7413,157.9167,157.6537,157.7121,3779.0
2023-12-07 15:00:00,161.83,162.11,161.82,161.92,7160.0,157.6537,157.9264,157.6439,157.7413,7160.0
2023-12-07 15:30:00,161.92,162.77,161.92,162.76,32171.0,157.7413,158.5694,157.7413,158.5597,32171.0
2023-12-08 09:30:00,163.0,163.74,162.42,162.84,4681.0,158.7935,159.5144,158.2284,158.6376,4681.0
2023-12-08 10:00:00,163.13,163.44,162.56,162.56,2920.0,158.9201,159.2221,158.3648,158.3648,2920.0
2023-12-08 10:30:00,162.75,163.23,162.75,163.22,2049.0,158.5499,159.0175,158.5499,159.0078,2049.0
2023-12-08 11:00:00,163.22,163.23,162.68,162.8,3393.0,159.0078,159.0175,158.4817,158.5986,3393.0
2023-12-08 11:30:00,162.97,163.19,162.83,163.0,4569.0,158.7642,158.9786,158.6278,158.7935,4569.0
2023-12-08 12:00:00,162.91,163.18,162.9,163.11,2251.0,158.7058,158.9688,158.696,158.9006,2251.0
2023-12-08 12:30:00,163.15,163.28,163.09,163.1,16033.0,158.9396,159.0662,158.8811,158.8909,16033.0
2023-12-08 13:00:00,162.85,163.15,162.84,162.9,1617.0,158.6473,158.9396,158.6376,158.696,1617.0
2023-12-08 13:30:00,163.09,163.2,163.01,163.08,1783.0,158.8811,158.9883,158.8032,158.8714,1783.0
2023-12-08 14:00:00,163.17,163.34,163.1,163.12,4984.0,158.9591,159.1247,158.8909,158.9104,4984.0
2023-12-08 14:30:00,163.27,163.4,163.1,163.34,5010.0,159.0565,159.1831,158.8909,159.1247,5010.0
2023-12-08 15:00:00,163.3,163.61,163.28,163.52,5460.0,159.0857,159.3877,159.0662,159.3,5460.0
2023-12-08 15:30:00,163.5,163.91,163.37,163.59,22838.0,159.2806,159.68,159.1539,159.3682,22838.0
2023-12-11 09:30:00,165.24,167.87,165.24,167.87,20039.0,160.9757,163.5378,160.9757,163.5378,20039.0
2023-12-11 10:00:00,167.72,168.57,167.58,168.09,16402.0,163.3917,164.2197,163.2553,163.7521,16402.0
2023-12-11 10:30:00,168.26,168.85,168.18,168.26,9873.0,163.9177,164.4925,163.8398,163.9177,9873.0
2023-12-11 11:00:00,168.5,168.57,168.18,168.27,6077.0,164.1515,164.2197,163.8398,163.9275,6077.0
2023-12-11 11:30:00,168.33,168.43,168.21,168.21,8097.0,163.9859,164.0833,163.869,163.869,8097.0
2023-12-11 12:00:00,168.17,168.22,167.68,167.68,8518.0,163.83,163.8787,163.3527,163.3527,8518.0
2023-12-11 12:30:00,167.77,167.87,167.51,167.79,6411.0,163.4404,163.5378,163.1871,163.4598,6411.0
2023-12-11 13:00:00,167.8,168.2,167.72,167.98,5861.0,163.4696,163.8593,163.3917,163.6449,5861.0
2023-12-11 13:30:00,167.97,167.97,167.68,167.71,4266.0,163.6352,163.6352,163.3527,163.3819,4266.0
2023-12-11 14:00:00,167.72,168.37,167.58,168.37,5154.0,163.3917,164.0249,163.2553,164.0249,5154.0
2023-12-11 14:30:00,168.28,168.28,167.9,167.97,10017.0,163.9372,163.9372,163.567,163.6352,10017.0
2023-12-11 15:00:00,168.01,168.11,167.86,167.94,13077.0,163.6742,163.7716,163.528,163.606,13077.0
2023-12-11 15:30:00,167.92,167.92,166.11,166.26,45371.0,163.5865,163.5865,161.8232,161.9693,45371.0
2023-12-12 09:30:00,166.33,168.4,166.33,168.4,12126.0,162.0375,164.0541,162.0375,164.0541,12126.0
2023-12-12 10:00:00,168.48,169.57,168.37,169.52,18005.0,164.132,165.1939,164.0249,165.1452,18005.0
2023-12-12 10:30:00,169.4,169.46,168.83,169.13,18431.0,165.0283,165.0867,164.473,164.7653,18431.0
2023-12-12 11:00:00,169.13,169.48,169.06,169.48,10253.0,164.7653,165.1062,164.6971,165.1062,10253.0
2023-12-12 11:30:00,169.4,170.0,169.27,169.56,8944.0,165.0283,165.6128,164.9017,165.1842,8944.0
2023-12-12 12:00:00,169.64,169.93,169.62,169.72,12155.0,165.2621,165.5446,165.2426,165.34,12155.0
2023-12-12 12:30:00,169.72,170.02,169.68,169.94,8454.0,165.34,165.6323,165.3011,165.5544,8454.0
2023-12-12 13:00:00,169.96,170.44,169.96,170.28,7396.0,165.5738,166.0415,165.5738,165.8856,7396.0
2023-12-12 13:30:00,170.41,170.54,169.83,169.91,18267.0,166.0122,166.1389,165.4472,165.5251,18267.0
2023-12-12 14:00:00,169.75,170.05,169.41,169.81,11784.0,165.3693,165.6615,165.038,165.4277,11784.0
2023-12-12 14:30:00,169.86,170.01,169.61,169.88,9392.0,165.4764,165.6226,165.2329,165.4959,9392.0
2023-12-12 15:00:00,169.84,170.62,169.84,170.45,36405.0,165.4569,166.2168,165.4569,166.0512,36405.0
2023-12-12 15:30:00,170.48,170.52,169.56,169.66,61917.0,166.0804,166.1194,165.1842,165.2816,61917.0
2023-12-13 09:30:00,168.82,170.06,168.59,169.87,7770.0,164.4633,165.6713,164.2392,165.4862,7770.0
2023-12-13 10:00:00,170.05,170.27,169.63,170.19,9968.0,165.6615,165.8758,165.2524,165.7979,9968.0
2023-12-13 10:30:00,170.11,170.2,169.0,169.0,9108.0,165.72,165.8076,164.6386,164.6386,9108.0
2023-12-13 11:00:00,168.98,169.43,168.85,169.19,8101.0,164.6191,165.0575,164.4925,164.8237,8101.0
2023-12-13 11:30:00,169.17,169.21,168.9,168.96,6594.0,164.8042,164.8432,164.5412,164.5997,6594.0
2023-12-13 12:00:00,169.06,169.06,167.97,168.07,11642.0,164.6971,164.6971,163.6352,163.7326,11642.0
2023-12-13 12:30:00,168.14,168.36,167.95,168.34,5264.0,163.8008,164.0151,163.6157,163.9957,5264.0
2023-12-13 13:00:00,168.24,168.45,168.16,168.45,3143.0,163.8982,164.1028,163.8203,164.1028,3143.0
2023-12-13 13:30:00,168.36,168.37,167.59,167.59,2404.0,164.0151,164.0249,163.265,163.265,2404.0
2023-12-13 14:00:00,167.71,168.1,166.92,167.07,20054.0,163.3819,163.7618,162.6123,162.7584,20054.0
2023-12-13 14:30:00,167.23,167.94,167.19,167.47,5030.0,162.9143,163.606,162.8753,163.1481,5030.0
2023-12-13 15:00:00,167.44,167.44,166.04,166.4,10801.0,163.1189,163.1189,161.755,162.1057,10801.0
2023-12-13 15:30:00,166.4,167.06,165.87,166.61,53957.0,162.1057,162.7487,161.5894,162.3103,53957.0
2023-12-14 09:30:00,166.54,166.86,161.82,162.8,41160.0,162.2421,162.5538,157.6439,158.5986,41160.0
2023-12-14 10:00:00,162.97,164.28,162.8,163.01,11898.0,158.7642,160.0404,158.5986,158.8032,11898.0
2023-12-14 10:30:00,163.01,163.43,162.34,163.22,12896.0,158.8032,159.2124,158.1505,159.0078,12896.0
2023-12-14 11:00:00,163.39,163.92,162.98,163.09,9607.0,159.1734,159.6897,158.774,158.8811,9607.0
2023-12-14 11:30:00,162.94,163.34,161.37,161.45,15064.0,158.735,159.1247,157.2055,157.2835,15064.0
2023-12-14 12:00:00,161.46,162.05,160.48,160.77,20983.0,157.2932,157.868,156.3385,156.621,20983.0
2023-12-14 12:30:00,160.77,160.89,159.9,160.23,47525.0,156.621,156.7379,155.7735,156.0949,47525.0
2023-12-14 13:00:00,160.34,160.36,159.5,159.63,26116.0,156.2021,156.2216,155.3838,155.5104,26116.0
2023-12-14 13:30:00,159.58,160.43,159.16,160.18,12127.0,155.4617,156.2898,155.0526,156.0462,12127.0
2023-12-14 14:00:00,160.31,160.78,159.87,160.16,23221.0,156.1729,156.6308,155.7442,156.0268,23221.0
2023-12-14 14:30:00,160.19,160.19,159.5,159.78,33506.0,156.056,156.056,155.3838,155.6566,33506.0
2023-12-14 15:00:00,159.69,160.05,159.21,159.91,68960.0,155.5689,155.9196,155.1013,155.7832,68960.0
2023-12-14 15:30:00,159.97,160.43,159.78,159.92,93418.0,155.8417,156.2898,155.6566,155.7929,93418.0
2023-12-15 09:30:00,158.34,159.98,157.56,157.81,61249.0,154.2537,155.8514,153.4939,153.7374,61249.0
2023-12-15 10:00:00,157.87,158.73,157.8,158.1,18538.0,153.7959,154.6337,153.7277,154.0199,18538.0
2023-12-15 10:30:00,157.99,159.32,157.99,158.84,47482.0,153.9128,155.2084,153.9128,154.7408,47482.0
2023-12-15 11:00:00,158.84,158.85,157.47,158.42,39760.0,154.7408,154.7506,153.4062,154.3317,39760.0
2023-12-15 11:30:00,158.42,158.56,158.02,158.15,12709.0,154.3317,154.468,153.942,154.0686,12709.0
2023-12-15 12:00:00,158.22,159.05,158.21,158.82,34886.0,154.1368,154.9454,154.1271,154.7213,34886.0
2023-12-15 12:30:00,158.8,159.22,158.77,159.13,10793.0,154.7018,155.111,154.6726,155.0233,10793.0
2023-12-15 13:00:00,159.13,159.43,159.13,159.2,8112.0,155.0233,155.3156,155.0233,155.0915,8112.0
2023-12-15 13:30:00,159.18,159.33,158.89,159.06,12006.0,155.072,155.2182,154.7895,154.9551,12006.0
2023-12-15 14:00:00,159.09,159.26,158.81,159.13,12781.0,154.9844,155.15,154.7116,155.0233,12781.0
2023-12-15 14:30:00,159.12,159.32,159.06,159.28,11018.0,155.0136,155.2084,154.9551,155.1695,11018.0
2023-12-15 15:00:00,159.31,159.72,159.08,159.72,18735.0,155.1987,155.5981,154.9746,155.5981,18735.0
2023-12-15 15:30:00,159.74,160.37,158.94,160.19,95676.0,155.6176,156.2313,154.8382,156.056,95676.0
2023-12-18 09:30:00,161.89,162.66,161.25,162.54,16184.0,157.7121,158.4622,157.0886,158.3453,16184.0
2023-12-18 10:00:00,162.72,163.27,162.66,163.13,36550.0,158.5207,159.0565,158.4622,158.9201,36550.0
2023-12-18 10:30:00,163.15,163.33,162.83,163.03,20775.0,158.9396,159.1149,158.6278,158.8227,20775.0
2023-12-18 11:00:00,163.01,164.12,163.0,164.05,15033.0,158.8032,159.8846,158.7935,159.8164,15033.0
2023-12-18 11:30:00,163.92,164.11,163.61,164.05,12093.0,159.6897,159.8748,159.3877,159.8164,12093.0
2023-12-18 12:00:00,164.08,164.32,163.97,163.97,20685.0,159.8456,160.0794,159.7384,159.7384,20685.0
2023-12-18 12:30:00,163.97,164.04,163.2,163.25,7324.0,159.7384,159.8066,158.9883,159.037,7324.0
2023-12-18 13:00:00,163.23,163.31,163.04,163.06,8699.0,159.0175,159.0955,158.8324,158.8519,8699.0
2023-12-18 13:30:00,163.06,163.13,162.76,162.94,7863.0,158.8519,158.9201,158.5597,158.735,7863.0
2023-12-18 14:00:00,163.02,163.5,162.96,163.47,13096.0,158.8129,159.2806,158.7545,159.2513,13096.0
2023-12-18 14:30:00,163.41,163.89,163.41,163.89,13966.0,159.1929,159.6605,159.1929,159.6605,13966.0
2023-12-18 15:00:00,163.89,164.43,163.85,164.29,28624.0,159.6605,160.1866,159.6215,160.0502,28624.0
2023-12-18 15:30:00,164.26,164.69,164.1,164.37,83091.0,160.0209,160.4398,159.8651,160.1281,83091.0
2023-12-19 09:30:00,163.51,164.01,162.9,163.37,9756.0,159.2903,159.7774,158.696,159.1539,9756.0
2023-12-19 10:00:00,163.37,163.58,163.07,163.38,17465.0,159.1539,159.3585,158.8617,159.1637,17465.0
2023-12-19 10:30:00,163.39,163.43,163.1,163.28,8522.0,159.1734,159.2124,158.8909,159.0662,8522.0
2023-12-19 11:00:00,163.42,163.48,163.06,163.32,5355.0,159.2026,159.2611,158.8519,159.1052,5355.0
2023-12-19 11:30:00,163.26,163.45,162.76,163.37,5897.0,159.0468,159.2318,158.5597,159.1539,5897.0
2023-12-19 12:00:00,163.3,163.31,162.64,162.65,13476.0,159.0857,159.0955,158.4428,158.4525,13476.0
2023-12-19 12:30:00,162.73,162.95,162.59,162.93,10198.0,158.5304,158.7448,158.394,158.7253,10198.0
2023-12-19 13:00:00,162.84,163.78,162.84,163.58,4361.0,158.6376,159.5533,158.6376,159.3585,4361.0
2023-12-19 13:30:00,163.49,164.06,163.49,164.03,4162.0,159.2708,159.8261,159.2708,159.7969,4162.0
2023-12-19 14:00:00,164.03,164.16,163.69,163.69,4082.0,159.7969,159.9235,159.4657,159.4657,4082.0
2023-12-19 14:30:00,163.78,163.94,163.42,163.62,4976.0,159.5533,159.7092,159.2026,159.3975,4976.0
2023-12-19 15:00:00,163.61,163.7,163.47,163.53,7095.0,159.3877,159.4754,159.2513,159.3098,7095.0
2023-12-19 15:30:00,163.37,163.6,163.15,163.24,23125.0,159.1539,159.378,158.9396,159.0273,23125.0
2023-12-20 09:30:00,162.6,163.24,160.6,161.41,10219.0,158.4038,159.0273,156.4554,157.2445,10219.0
2023-12-20 10:00:00,161.75,162.59,161.67,162.09,7158.0,157.5757,158.394,157.4978,157.9069,7158.0
2023-12-20 10:30:00,162.09,163.24,162.09,162.56,6500.0,157.9069,159.0273,157.9069,158.3648,6500.0
2023-12-20 11:00:00,162.56,162.72,162.3,162.4,4217.0,158.3648,158.5207,158.1115,158.2089,4217.0
2023-12-20 11:30:00,162.47,162.66,162.44,162.45,6098.0,158.2771,158.4622,158.2479,158.2577,6098.0
2023-12-20 12:00:00,162.52,162.98,162.51,162.85,4239.0,158.3258,158.774,158.3161,158.6473,4239.0
2023-12-20 12:30:00,162.87,163.02,162.8,162.88,7441.0,158.6668,158.8129,158.5986,158.6766,7441.0
2023-12-20 13:00:00,162.99,163.12,162.61,162.61,3999.0,158.7837,158.9104,158.4135,158.4135,3999.0
2023-12-20 13:30:00,162.77,163.09,162.7,163.03,6120.0,158.5694,158.8811,158.5012,158.8227,6120.0
2023-12-20 14:00:00,163.0,163.03,162.49,162.72,6519.0,158.7935,158.8227,158.2966,158.5207,6519.0
2023-12-20 14:30:00,162.75,163.12,161.93,161.93,15730.0,158.5499,158.9104,157.7511,157.7511,15730.0
2023-12-20 15:00:00,161.84,161.85,161.43,161.45,14482.0,157.6634,157.6731,157.264,157.2835,14482.0
2023-12-20 15:30:00,161.46,161.53,160.36,160.56,62499.0,157.2932,157.3614,156.2216,156.4164,62499.0
2023-12-21 09:30:00,160.43,161.95,160.23,161.63,4322.0,156.2898,157.7706,156.0949,157.4588,4322.0
2023-12-21 10:00:00,161.08,162.33,161.08,161.45,10770.0,156.923,158.1408,156.923,157.2835,10770.0
2023-12-21 10:30:00,161.52,161.73,161.14,161.27,11864.0,157.3517,157.5562,156.9815,157.1081,11864.0
2023-12-21 11:00:00,161.13,161.27,160.97,161.27,2676.0,156.9717,157.1081,156.8158,157.1081,2676.0
2023-12-21 11:30:00,161.28,161.28,160.6,160.94,5013.0,157.1178,157.1178,156.4554,156.7866,5013.0
2023-12-21 12:00:00,160.68,160.83,160.59,160.83,3750.0,156.5333,156.6795,156.4457,156.6795,3750.0
2023-12-21 12:30:00,160.92,161.11,160.78,160.82,4988.0,156.7671,156.9522,156.6308,156.6697,4988.0
2023-12-21 13:00:00,160.84,160.97,160.6,160.82,4362.0,156.6892,156.8158,156.4554,156.6697,4362.0
2023-12-21 13:30:00,160.84,161.36,160.83,161.36,3503.0,156.6892,157.1958,156.6795,157.1958,3503.0
2023-12-21 14:00:00,161.34,161.44,161.2,161.4,5053.0,157.1763,157.2737,157.0399,157.2348,5053.0
2023-12-21 14:30:00,161.39,161.65,161.39,161.62,6576.0,157.225,157.4783,157.225,157.4491,6576.0
2023-12-21 15:00:00,161.61,161.88,161.42,161.88,5732.0,157.4393,157.7024,157.2542,157.7024,5732.0
2023-12-21 15:30:00,161.9,162.54,161.86,162.45,38502.0,157.7218,158.3453,157.6829,158.2577,38502.0
2023-12-22 09:30:00,162.86,163.72,162.37,162.74,7866.0,158.6571,159.4949,158.1797,158.5402,7866.0
2023-12-22 10:00:00,162.73,162.74,161.88,162.38,12557.0,158.5304,158.5402,157.7024,158.1895,12557.0
2023-12-22 10:30:00,162.26,162.32,161.86,161.87,6646.0,158.0726,158.131,157.6829,157.6926,6646.0
2023-12-22 11:00:00,161.76,162.06,161.67,162.03,4765.0,157.5855,157.8777,157.4978,157.8485,4765.0
2023-12-22 11:30:00,161.99,161.99,161.47,161.8,1864.0,157.8095,157.8095,157.3029,157.6244,1864.0
2023-12-22 12:00:00,161.65,161.87,161.51,161.65,4559.0,157.4783,157.6926,157.3419,157.4783,4559.0
2023-12-22 12:30:00,161.62,161.71,161.52,161.53,9437.0,157.4491,157.5368,157.3517,157.3614,9437.0
2023-12-22 13:00:00,161.54,161.64,161.39,161.45,5926.0,157.3711,157.4686,157.225,157.2835,5926.0
2023-12-22 13:30:00,161.48,161.48,161.15,161.22,2170.0,157.3127,157.3127,156.9912,157.0594,2170.0
2023-12-22 14:00:00,161.15,161.56,160.96,161.02,10693.0,156.9912,157.3906,156.8061,156.8646,10693.0
2023-12-22 14:30:00,161.01,161.52,160.97,161.4,9898.0,156.8548,157.3517,156.8158,157.2348,9898.0
2023-12-22 15:00:00,161.44,161.55,161.16,161.33,9178.0,157.2737,157.3809,157.0009,157.1666,9178.0
2023-12-22 15:30:00,161.36,161.43,160.64,160.87,44845.0,157.1958,157.264,156.4944,156.7184,44845.0
2023-12-26 09:30:00,161.0,161.0,159.82,159.83,1939.0,156.8451,156.8451,155.6955,155.7053,1939.0
2023-12-26 10:00:00,160.26,160.86,160.26,160.82,3582.0,156.1242,156.7087,156.1242,156.6697,3582.0
2023-12-26 10:30:00,160.98,161.38,160.93,160.93,4230.0,156.8256,157.2153,156.7769,156.7769,4230.0
2023-12-26 11:00:00,161.12,161.12,160.69,160.69,2204.0,156.962,156.962,156.5431,156.5431,2204.0
2023-12-26 11:30:00,160.77,160.89,160.77,160.84,1120.0,156.621,156.7379,156.621,156.6892,1120.0
2023-12-26 12:00:00,160.86,161.19,160.8,161.06,4175.0,156.7087,157.0302,156.6502,156.9035,4175.0
2023-12-26 12:30:00,161.06,161.35,160.96,161.35,3253.0,156.9035,157.186,156.8061,157.186,3253.0
2023-12-26 13:00:00,161.43,161.45,161.34,161.44,1756.0,157.264,157.2835,157.1763,157.2737,1756.0
2023-12-26 13:30:00,161.45,161.66,161.45,161.65,6734.0,157.2835,157.488,157.2835,157.4783,6734.0
2023-12-26 14:00:00,161.7,161.7,161.54,161.65,3903.0,157.527,157.527,157.3711,157.4783,3903.0
2023-12-26 14:30:00,161.65,161.82,161.54,161.66,6490.0,157.4783,157.6439,157.3711,157.488,6490.0
2023-12-26 15:00:00,161.74,161.84,161.56,161.64,7355.0,157.566,157.6634,157.3906,157.4686,7355.0
2023-12-26 15:30:00,161.58,161.62,160.89,160.92,23077.0,157.4101,157.4491,156.7379,156.7671,23077.0
2023-12-27 09:30:00,160.89,160.89,160.56,160.84,2128.0,156.7379,156.7379,156.4164,156.6892,2128.0
2023-12-27 10:00:00,160.86,161.0,160.5,160.51,4034.0,156.7087,156.8451,156.358,156.3677,4034.0
2023-12-27 10:30:00,160.65,160.69,160.29,160.29,3926.0,156.5041,156.5431,156.1534,156.1534,3926.0
2023-12-27 11:00:00,160.28,160.44,160.19,160.34,1184.0,156.1437,156.2995,156.056,156.2021,1184.0
2023-12-27 11:30:00,160.3,160.4,160.25,160.35,1162.0,156.1631,156.2606,156.1144,156.2118,1162.0
2023-12-27 12:00:00,160.28,160.4,160.22,160.22,1700.0,156.1437,156.2606,156.0852,156.0852,1700.0
2023-12-27 12:30:00,160.21,160.21,160.01,160.14,2126.0,156.0755,156.0755,155.8806,156.0073,2126.0
2023-12-27 13:00:00,160.2,160.57,160.2,160.4,2740.0,156.0657,156.4262,156.0657,156.2606,2740.0
2023-12-27 13:30:00,160.41,160.58,160.37,160.53,2444.0,156.2703,156.4359,156.2313,156.3872,2444.0
2023-12-27 14:00:00,160.49,160.49,160.31,160.49,2671.0,156.3482,156.3482,156.1729,156.3482,2671.0
2023-12-27 14:30:00,160.49,160.75,160.43,160.71,5282.0,156.3482,156.6015,156.2898,156.5626,5282.0
2023-12-27 15:00:00,160.73,161.03,160.71,160.96,6375.0,156.582,156.8743,156.5626,156.8061,6375.0
2023-12-27 15:30:00,160.89,161.12,160.72,161.03,16435.0,156.7379,156.962,156.5723,156.8743,16435.0
2023-12-28 09:30:00,160.68,161.67,160.68,161.27,4526.0,156.5333,157.4978,156.5333,157.1081,4526.0
2023-12-28 10:00:00,161.29,161.54,161.18,161.19,1599.0,157.1276,157.3711,157.0204,157.0302,1599.0
2023-12-28 10:30:00,161.16,161.38,161.13,161.13,1413.0,157.0009,157.2153,156.9717,156.9717,1413.0
2023-12-28 11:00:00,161.24,161.94,161.24,161.81,3362.0,157.0789,157.7608,157.0789,157.6342,3362.0
2023-12-28 11:30:00,161.91,161.94,161.61,161.72,5305.0,157.7316,157.7608,157.4393,157.5465,5305.0
2023-12-28 12:00:00,161.72,161.88,161.64,161.72,12256.0,157.5465,157.7024,157.4686,157.5465,12256.0
2023-12-28 12:30:00,161.65,161.91,161.58,161.91,6448.0,157.4783,157.7316,157.4101,157.7316,6448.0
2023-12-28 13:00:00,161.89,162.13,161.84,162.0,10341.0,157.7121,157.9459,157.6634,157.8193,10341.0
2023-12-28 13:30:00,161.99,162.22,161.96,162.12,5523.0,157.8095,158.0336,157.7803,157.9362,5523.0
2023-12-28 14:00:00,162.11,162.17,162.04,162.08,1632.0,157.9264,157.9849,157.8582,157.8972,1632.0
2023-12-28 14:30:00,162.15,162.17,161.95,161.99,4090.0,157.9654,157.9849,157.7706,157.8095,4090.0
2023-12-28 15:00:00,161.87,162.17,161.87,162.01,6247.0,157.6926,157.9849,157.6926,157.829,6247.0
2023-12-28 15:30:00,162.04,162.42,161.89,162.13,43767.0,157.8582,158.2284,157.7121,157.9459,43767.0
2023-12-29 09:30:00,162.5,162.5,161.89,161.97,2044.0,158.3064,158.3064,157.7121,157.79,2044.0
2023-12-29 10:00:00,162.09,162.09,161.52,161.9,10445.0,157.9069,157.9069,157.3517,157.7218,10445.0
2023-12-29 10:30:00,161.98,162.16,161.55,161.57,2420.0,157.7998,157.9751,157.3809,157.4004,2420.0
2023-12-29 11:00:00,161.66,161.76,161.0,161.0,4828.0,157.488,157.5855,156.8451,156.8451,4828.0
2023-12-29 11:30:00,161.0,161.42,161.0,161.17,4789.0,156.8451,157.2542,156.8451,157.0107,4789.0
2023-12-29 12:00:00,161.12,161.38,161.08,161.38,2673.0,156.962,157.2153,156.923,157.2153,2673.0
2023-12-29 12:30:00,161.4,161.59,161.39,161.57,3641.0,157.2348,157.4198,157.225,157.4004,3641.0
2023-12-29 13:00:00,161.67,161.67,161.4,161.41,1858.0,157.4978,157.4978,157.2348,157.2445,1858.0
2023-12-29 13:30:00,161.51,161.69,161.41,161.47,3148.0,157.3419,157.5173,157.2445,157.3029,3148.0
2023-12-29 14:00:00,161.37,161.65,161.27,161.63,1615.0,157.2055,157.4783,157.1081,157.4588,1615.0
2023-12-29 14:30:00,161.66,161.97,161.66,161.93,3869.0,157.488,157.79,157.488,157.7511,3869.0
2023-12-29 15:00:00,161.92,162.23,161.91,162.1,4915.0,157.7413,158.0433,157.7316,157.9167,4915.0
2023-12-29 15:30:00,162.1,162.57,161.74,161.85,29179.0,157.9167,158.3746,157.566,157.6731,29179.0
2024-01-02 09:30:00,162.01,162.97,162.0,162.72,5189.0,157.829,158.7642,157.8193,158.5207,5189.0
2024-01-02 10:00:00,162.71,163.09,162.57,162.73,5017.0,158.5109,158.8811,158.3746,158.5304,5017.0
2024-01-02 10:30:00,162.48,163.03,162.29,162.54,9020.0,158.2869,158.8227,158.1018,158.3453,9020.0
2024-01-02 11:00:00,162.55,162.58,162.14,162.32,3408.0,158.3551,158.3843,157.9557,158.131,3408.0
2024-01-02 11:30:00,162.3,162.71,162.3,162.57,1550.0,158.1115,158.5109,158.1115,158.3746,1550.0
2024-01-02 12:00:00,162.58,162.72,162.35,162.58,5693.0,158.3843,158.5207,158.1602,158.3843,5693.0
2024-01-02 12:30:00,162.69,162.72,162.57,162.71,1300.0,158.4915,158.5207,158.3746,158.5109,1300.0
2024-01-02 13:00:00,162.64,162.64,162.46,162.48,1104.0,158.4428,158.4428,158.2674,158.2869,1104.0
2024-01-02 13:30:00,162.45,162.63,162.43,162.59,1284.0,158.2577,158.433,158.2382,158.394,1284.0
2024-01-02 14:00:00,162.74,162.99,162.43,162.5,3387.0,158.5402,158.7837,158.2382,158.3064,3387.0
2024-01-02 14:30:00,162.5,162.55,162.3,162.41,3475.0,158.3064,158.3551,158.1115,158.2187,3475.0
2024-01-02 15:00:00,162.38,162.99,162.38,162.99,6652.0,158.1895,158.7837,158.1895,158.7837,6652.0
2024-01-02 15:30:00,162.94,163.32,162.72,163.2,22038.0,158.735,159.1052,158.5207,158.9883,22038.0
2024-01-03 09:30:00,163.81,164.0,162.86,163.52,8606.0,159.5826,159.7677,158.6571,159.3,8606.0
2024-01-03 10:00:00,163.68,164.35,163.48,164.22,8789.0,159.4559,160.1086,159.2611,159.982,8789.0
2024-01-03 10:30:00,164.08,164.39,163.77,164.0,4487.0,159.8456,160.1476,159.5436,159.7677,4487.0
2024-01-03 11:00:00,163.8,164.02,163.53,163.76,5910.0,159.5728,159.7871,159.3098,159.5338,5910.0
2024-01-03 11:30:00,163.76,164.21,163.65,163.77,10093.0,159.5338,159.9722,159.4267,159.5436,10093.0
2024-01-03 12:00:00,163.85,163.9,163.66,163.9,9227.0,159.6215,159.6702,159.4364,159.6702,9227.0
2024-01-03 12:30:00,163.81,163.95,163.79,163.94,2201.0,159.5826,159.7189,159.5631,159.7092,2201.0
2024-01-03 13:00:00,163.99,164.45,163.89,164.34,4687.0,159.7579,160.206,159.6605,160.0989,4687.0
2024-01-03 13:30:00,164.17,164.57,164.09,164.47,59758.0,159.9333,160.3229,159.8553,160.2255,59758.0
2024-01-03 14:00:00,164.33,164.57,164.08,164.32,6993.0,160.0891,160.3229,159.8456,160.0794,6993.0
2024-01-03 14:30:00,164.56,164.68,164.26,164.41,6911.0,160.3132,160.4301,160.0209,160.1671,6911.0
2024-01-03 15:00:00,164.38,164.39,164.04,164.19,6267.0,160.1378,160.1476,159.8066,159.9527,6267.0
2024-01-03 15:30:00,164.17,164.71,163.81,164.13,43211.0,159.9333,160.4593,159.5826,159.8943,43211.0
2024-01-04 09:30:00,164.77,165.92,164.56,165.6,16664.0,160.5178,161.6381,160.3132,161.3264,16664.0
2024-01-04 10:00:00,165.76,166.27,164.7,164.95,4772.0,161.4822,161.9791,160.4496,160.6931,4772.0
2024-01-04 10:30:00,164.7,164.7,163.44,163.46,8935.0,160.4496,160.4496,159.2221,159.2416,8935.0
2024-01-04 11:00:00,163.4,163.65,163.14,163.58,9472.0,159.1831,159.4267,158.9298,159.3585,9472.0
2024-01-04 11:30:00,163.63,163.66,162.88,163.22,8157.0,159.4072,159.4364,158.6766,159.0078,8157.0
2024-01-04 12:00:00,163.19,163.44,162.97,163.43,13903.0,158.9786,159.2221,158.7642,159.2124,13903.0
2024-01-04 12:30:00,163.33,164.33,163.11,164.33,18882.0,159.1149,160.0891,158.9006,160.0891,18882.0
2024-01-04 13:00:00,164.3,164.8,164.3,164.44,8894.0,160.0599,160.547,160.0599,160.1963,8894.0
2024-01-04 13:30:00,164.53,164.7,164.35,164.7,5893.0,160.284,160.4496,160.1086,160.4496,5893.0
2024-01-04 14:00:00,164.68,164.86,164.28,164.75,28246.0,160.4301,160.6055,160.0404,160.4983,28246.0
2024-01-04 14:30:00,164.7,164.83,164.59,164.67,13205.0,160.4496,160.5762,160.3424,160.4204,13205.0
2024-01-04 15:00:00,164.61,164.73,164.34,164.48,17921.0,160.3619,160.4788,160.0989,160.2353,17921.0
2024-01-04 15:30:00,164.41,164.65,163.94,164.37,67346.0,160.1671,160.4009,159.7092,160.1281,67346.0
2024-01-05 09:30:00,165.9,165.9,164.52,165.76,16344.0,161.6186,161.6186,160.2742,161.4822,16344.0
2024-01-05 10:00:00,165.71,166.46,165.57,166.35,10692.0,161.4335,162.1642,161.2971,162.057,10692.0
2024-01-05 10:30:00,166.35,166.78,166.23,166.62,10549.0,162.057,162.4759,161.9401,162.32,10549.0
2024-01-05 11:00:00,166.53,166.95,166.46,166.73,6136.0,162.2324,162.6415,162.1642,162.4272,6136.0
2024-01-05 11:30:00,166.86,166.86,166.15,166.4,7969.0,162.5538,162.5538,161.8622,162.1057,7969.0
2024-01-05 12:00:00,166.44,166.44,165.97,166.1,9169.0,162.1447,162.1447,161.6868,161.8135,9169.0
2024-01-05 12:30:00,165.96,166.15,165.89,166.15,2924.0,161.6771,161.8622,161.6089,161.8622,2924.0
2024-01-05 13:00:00,166.09,166.23,165.99,166.23,3126.0,161.8037,161.9401,161.7063,161.9401,3126.0
2024-01-05 13:30:00,166.13,166.76,166.13,166.75,7514.0,161.8427,162.4564,161.8427,162.4467,7514.0
2024-01-05 14:00:00,166.74,167.1,166.69,166.85,9139.0,162.4369,162.7877,162.3882,162.5441,9139.0
2024-01-05 14:30:00,166.81,166.82,166.29,166.29,11725.0,162.5051,162.5149,161.9986,161.9986,11725.0
2024-01-05 15:00:00,166.39,166.76,166.26,166.76,15303.0,162.096,162.4564,161.9693,162.4564,15303.0
2024-01-05 15:30:00,166.79,167.11,166.56,167.08,75757.0,162.4857,162.7974,162.2616,162.7682,75757.0
2024-01-08 09:30:00,167.42,168.18,165.56,166.26,7490.0,163.0994,163.8398,161.2874,161.9693,7490.0
2024-01-08 10:00:00,166.56,166.63,165.73,166.37,6203.0,162.2616,162.3298,161.453,162.0765,6203.0
2024-01-08 10:30:00,166.31,166.38,165.95,166.0,3318.0,162.018,162.0862,161.6673,161.716,3318.0
2024-01-08 11:00:00,166.04,166.04,165.48,165.62,3640.0,161.755,161.755,161.2095,161.3458,3640.0
2024-01-08 11:30:00,165.47,165.71,165.14,165.36,8383.0,161.1997,161.4335,160.8782,161.0926,8383.0
2024-01-08 12:00:00,165.52,165.55,165.34,165.37,2216.0,161.2484,161.2777,161.0731,161.1023,2216.0
2024-01-08 12:30:00,165.47,165.97,165.31,165.94,7699.0,161.1997,161.6868,161.0438,161.6576,7699.0
2024-01-08 13:00:00,165.97,166.18,165.85,165.95,5065.0,161.6868,161.8914,161.5699,161.6673,5065.0
2024-01-08 13:30:00,165.97,166.2,165.97,166.15,7452.0,161.6868,161.9109,161.6868,161.8622,7452.0
2024-01-08 14:00:00,166.09,166.49,166.05,166.4,5466.0,161.8037,162.1934,161.7647,162.1057,5466.0
2024-01-08 14:30:00,166.44,167.05,166.34,166.97,10784.0,162.1447,162.7389,162.0473,162.661,10784.0
2024-01-08 15:00:00,166.98,167.39,166.8,167.38,11879.0,162.6707,163.0702,162.4954,163.0604,11879.0
2024-01-08 15:30:00,167.37,168.26,167.2,168.24,46215.0,163.0507,163.9177,162.8851,163.8982,46215.0
2024-01-09 09:30:00,168.37,168.37,166.14,166.28,5469.0,164.0249,164.0249,161.8524,161.9888,5469.0
2024-01-09 10:00:00,165.75,165.77,164.8,165.77,6427.0,161.4725,161.492,160.547,161.492,6427.0
2024-01-09 10:30:00,165.88,165.91,165.18,165.38,13034.0,161.5991,161.6284,160.9172,161.112,13034.0
2024-01-09 11:00:00,165.44,165.83,165.34,165.77,4577.0,161.1705,161.5504,161.0731,161.492,4577.0
2024-01-09 11:30:00,165.69,165.69,165.31,165.42,2587.0,161.414,161.414,161.0438,161.151,2587.0
2024-01-09 12:00:00,165.29,165.72,165.29,165.64,2657.0,161.0244,161.4433,161.0244,161.3653,2657.0
2024-01-09 12:30:00,165.65,165.96,165.64,165.7,16787.0,161.3751,161.6771,161.3653,161.4238,16787.0
2024-01-09 13:00:00,165.69,165.78,165.47,165.76,4799.0,161.414,161.5017,161.1997,161.4822,4799.0
2024-01-09 13:30:00,165.29,165.5,165.28,165.33,2048.0,161.0244,161.2289,161.0146,161.0633,2048.0
2024-01-09 14:00:00,165.41,165.53,165.19,165.23,2805.0,161.1413,161.2582,160.9269,160.9659,2805.0
2024-01-09 14:30:00,165.19,165.35,164.93,164.93,7958.0,160.9269,161.0828,160.6737,160.6737,7958.0
2024-01-09 15:00:00,164.88,164.88,164.35,164.41,5147.0,160.6249,160.6249,160.1086,160.1671,5147.0
2024-01-09 15:30:00,164.28,164.65,164.26,164.28,37107.0,160.0404,160.4009,160.0209,160.0404,37107.0
2024-01-10 09:30:00,165.22,165.69,164.45,164.83,9590.0,160.9562,161.414,160.206,160.5762,9590.0
2024-01-10 10:00:00,164.74,165.4,164.74,165.29,12511.0,160.4886,161.1315,160.4886,161.0244,12511.0
2024-01-10 10:30:00,165.19,165.68,164.93,165.68,23271.0,160.9269,161.4043,160.6737,161.4043,23271.0
2024-01-10 11:00:00,165.74,165.74,165.2,165.35,2793.0,161.4627,161.4627,160.9367,161.0828,2793.0
2024-01-10 11:30:00,165.21,165.29,164.52,164.52,6384.0,160.9464,161.0244,160.2742,160.2742,6384.0
2024-01-10 12:00:00,164.38,164.56,164.07,164.56,9403.0,160.1378,160.3132,159.8358,160.3132,9403.0
2024-01-10 12:30:00,164.64,165.09,164.37,164.71,6167.0,160.3911,160.8295,160.1281,160.4593,6167.0
2024-01-10 13:00:00,164.85,165.03,164.73,165.0,3509.0,160.5957,160.7711,160.4788,160.7418,3509.0
2024-01-10 13:30:00,165.03,165.64,165.03,165.4,10708.0,160.7711,161.3653,160.7711,161.1315,10708.0
2024-01-10 14:00:00,165.38,165.57,165.27,165.45,4063.0,161.112,161.2971,161.0049,161.1802,4063.0
2024-01-10 14:30:00,165.53,165.65,165.46,165.47,4896.0,161.2582,161.3751,161.19,161.1997,4896.0
2024-01-10 15:00:00,165.52,165.56,164.94,165.11,6595.0,161.2484,161.2874,160.6834,160.849,6595.0
2024-01-10 15:30:00,165.17,166.25,165.14,166.15,34604.0,160.9075,161.9596,160.8782,161.8622,34604.0
2024-01-11 09:30:00,166.14,166.14,165.19,165.77,4566.0,161.8524,161.8524,160.9269,161.492,4566.0
2024-01-11 10:00:00,165.77,165.78,164.79,165.5,10006.0,161.492,161.5017,160.5373,161.2289,10006.0
2024-01-11 10:30:00,165.43,165.92,165.33,165.47,1982.0,161.1607,161.6381,161.0633,161.1997,1982.0
2024-01-11 11:00:00,165.44,165.67,165.26,165.59,2064.0,161.1705,161.3946,160.9951,161.3166,2064.0
2024-01-11 11:30:00,165.61,165.63,165.38,165.38,4171.0,161.3361,161.3556,161.112,161.112,4171.0
2024-01-11 12:00:00,165.39,165.44,165.22,165.3,2065.0,161.1218,161.1705,160.9562,161.0341,2065.0
2024-01-11 12:30:00,165.42,165.58,165.32,165.48,1799.0,161.151,161.3069,161.0536,161.2095,1799.0
2024-01-11 13:00:00,165.65,166.17,165.65,165.91,2663.0,161.3751,161.8817,161.3751,161.6284,2663.0
2024-01-11 13:30:00,165.89,166.36,165.89,166.36,3903.0,161.6089,162.0667,161.6089,162.0667,3903.0
2024-01-11 14:00:00,166.39,166.77,166.33,166.72,4983.0,162.096,162.4662,162.0375,162.4175,4983.0
2024-01-11 14:30:00,166.81,167.1,166.81,167.01,8516.0,162.5051,162.7877,162.5051,162.7,8516.0
2024-01-11 15:00:00,166.94,167.07,166.79,167.03,5391.0,162.6318,162.7584,162.4857,162.7195,5391.0
2024-01-11 15:30:00,167.01,167.83,167.01,167.8,49445.0,162.7,163.4988,162.7,163.4696,49445.0
2024-01-12 09:30:00,169.03,169.45,168.14,168.54,4842.0,164.6678,165.077,163.8008,164.1905,4842.0
2024-01-12 10:00:00,168.25,168.66,168.07,168.64,4285.0,163.908,164.3074,163.7326,164.2879,4285.0
2024-01-12 10:30:00,168.49,168.74,168.08,168.25,6035.0,164.1418,164.3853,163.7424,163.908,6035.0
2024-01-12 11:00:00,168.33,168.4,168.11,168.22,3103.0,163.9859,164.0541,163.7716,163.8787,3103.0
2024-01-12 11:30:00,168.44,168.59,167.61,167.67,5148.0,164.0931,164.2392,163.2845,163.3429,5148.0
2024-01-12 12:00:00,167.57,167.9,167.57,167.79,1510.0,163.2455,163.567,163.2455,163.4598,1510.0
2024-01-12 12:30:00,167.86,167.96,167.72,167.72,1936.0,163.528,163.6255,163.3917,163.3917,1936.0
2024-01-12 13:00:00,167.9,168.02,167.76,168.01,1224.0,163.567,163.6839,163.4306,163.6742,1224.0
2024-01-12 13:30:00,167.91,168.33,167.91,168.2,2610.0,163.5767,163.9859,163.5767,163.8593,2610.0
2024-01-12 14:00:00,168.2,168.63,168.2,168.45,2958.0,163.8593,164.2782,163.8593,164.1028,2958.0
2024-01-12 14:30:00,168.53,168.63,168.33,168.34,4178.0,164.1807,164.2782,163.9859,163.9957,4178.0
2024-01-12 15:00:00,168.33,168.38,168.16,168.23,6426.0,163.9859,164.0346,163.8203,163.8885,6426.0
2024-01-12 15:30:00,168.3,168.67,168.18,168.57,27786.0,163.9567,164.3171,163.8398,164.2197,27786.0
2024-01-16 09:30:00,168.62,169.15,167.8,169.13,8467.0,164.2684,164.7847,163.4696,164.7653,8467.0
2024-01-16 10:00:00,169.41,170.1,169.36,169.59,5725.0,165.038,165.7102,164.9893,165.2134,5725.0
2024-01-16 10:30:00,169.75,169.78,168.96,169.09,11236.0,165.3693,165.3985,164.5997,164.7263,11236.0
2024-01-16 11:00:00,168.97,169.83,168.84,169.8,15225.0,164.6094,165.4472,164.4827,165.418,15225.0
2024-01-16 11:30:00,169.84,170.03,169.77,169.83,3701.0,165.4569,165.642,165.3887,165.4472,3701.0
2024-01-16 12:00:00,169.81,169.98,169.48,169.88,5420.0,165.4277,165.5933,165.1062,165.4959,5420.0
2024-01-16 12:30:00,170.0,170.83,169.97,170.06,7008.0,165.6128,166.4214,165.5836,165.6713,7008.0
2024-01-16 13:00:00,170.17,170.27,169.97,170.1,4829.0,165.7784,165.8758,165.5836,165.7102,4829.0
2024-01-16 13:30:00,170.15,170.15,169.39,169.71,5629.0,165.7589,165.7589,165.0186,165.3303,5629.0
2024-01-16 14:00:00,169.64,169.64,168.84,169.01,5615.0,165.2621,165.2621,164.4827,164.6484,5615.0
2024-01-16 14:30:00,169.03,169.24,168.9,168.99,25020.0,164.6678,164.8724,164.5412,164.6289,25020.0
2024-01-16 15:00:00,168.99,169.0,168.47,168.48,8078.0,164.6289,164.6386,164.1223,164.132,8078.0
2024-01-16 15:30:00,168.62,168.99,168.49,168.75,43803.0,164.2684,164.6289,164.1418,164.3951,43803.0
2024-01-17 09:30:00,168.37,169.66,168.37,169.45,6500.0,164.0249,165.2816,164.0249,165.077,6500.0
2024-01-17 10:00:00,169.45,169.65,168.64,168.67,3509.0,165.077,165.2718,164.2879,164.3171,3509.0
2024-01-17 10:30:00,168.63,168.89,168.36,168.63,5139.0,164.2782,164.5315,164.0151,164.2782,5139.0
2024-01-17 11:00:00,168.69,168.98,168.41,168.42,2039.0,164.3366,164.6191,164.0638,164.0736,2039.0
2024-01-17 11:30:00,168.4,168.6,168.33,168.52,3699.0,164.0541,164.2489,163.9859,164.171,3699.0
2024-01-17 12:00:00,168.45,168.51,168.25,168.33,3113.0,164.1028,164.1613,163.908,163.9859,3113.0
2024-01-17 12:30:00,168.28,168.37,167.88,167.89,4637.0,163.9372,164.0249,163.5475,163.5573,4637.0
2024-01-17 13:00:00,167.97,167.99,167.85,167.98,1722.0,163.6352,163.6547,163.5183,163.6449,1722.0
2024-01-17 13:30:00,167.8,167.83,167.42,167.65,9406.0,163.4696,163.4988,163.0994,163.3235,9406.0
2024-01-17 14:00:00,167.72,167.86,167.61,167.61,3084.0,163.3917,163.528,163.2845,163.2845,3084.0
2024-01-17 14:30:00,167.66,167.71,167.46,167.51,2877.0,163.3332,163.3819,163.1384,163.1871,2877.0
2024-01-17 15:00:00,167.53,167.67,167.1,167.19,4821.0,163.2066,163.3429,162.7877,162.8753,4821.0
2024-01-17 15:30:00,167.15,167.15,166.72,166.76,27728.0,162.8364,162.8364,162.4175,162.4564,27728.0
2024-01-18 09:30:00,165.9,166.9,164.86,165.7,8410.0,161.6186,162.5928,160.6055,161.4238,8410.0
2024-01-18 10:00:00,165.61,166.26,165.57,165.97,4665.0,161.3361,161.9693,161.2971,161.6868,4665.0
2024-01-18 10:30:00,165.97,166.07,165.54,165.68,4070.0,161.6868,161.7842,161.2679,161.4043,4070.0
2024-01-18 11:00:00,165.59,165.88,165.52,165.81,4451.0,161.3166,161.5991,161.2484,161.5309,4451.0
2024-01-18 11:30:00,165.7,166.15,165.41,165.51,10361.0,161.4238,161.8622,161.1413,161.2387,10361.0
2024-01-18 12:00:00,165.36,165.55,165.28,165.4,5627.0,161.0926,161.2777,161.0146,161.1315,5627.0
2024-01-18 12:30:00,165.32,166.01,165.31,165.86,17678.0,161.0536,161.7258,161.0438,161.5797,17678.0
2024-01-18 13:00:00,165.79,166.42,165.79,166.06,9198.0,161.5115,162.1252,161.5115,161.7745,9198.0
2024-01-18 13:30:00,166.16,166.6,166.08,166.44,2982.0,161.8719,162.3006,161.794,162.1447,2982.0
2024-01-18 14:00:00,166.55,167.09,166.55,167.09,5115.0,162.2518,162.7779,162.2518,162.7779,5115.0
2024-01-18 14:30:00,167.09,167.23,166.95,167.23,5232.0,162.7779,162.9143,162.6415,162.9143,5232.0
2024-01-18 15:00:00,167.22,167.64,167.22,167.64,9653.0,162.9046,163.3137,162.9046,163.3137,9653.0
2024-01-18 15:30:00,167.71,168.39,167.7,168.31,39723.0,163.3819,164.0444,163.3722,163.9664,39723.0
2024-01-19 09:30:00,169.89,169.89,167.99,168.08,6883.0,165.5057,165.5057,163.6547,163.7424,6883.0
2024-01-19 10:00:00,167.88,168.16,167.38,167.71,4161.0,163.5475,163.8203,163.0604,163.3819,4161.0
2024-01-19 10:30:00,167.92,168.21,167.52,168.14,2994.0,163.5865,163.869,163.1968,163.8008,2994.0
2024-01-19 11:00:00,168.32,168.44,167.99,167.99,3474.0,163.9762,164.0931,163.6547,163.6547,3474.0
2024-01-19 11:30:00,167.94,168.06,167.55,167.71,10492.0,163.606,163.7229,163.226,163.3819,10492.0
2024-01-19 12:00:00,167.72,168.18,167.7,168.18,4091.0,163.3917,163.8398,163.3722,163.8398,4091.0
2024-01-19 12:30:00,168.37,168.37,167.98,168.28,2972.0,164.0249,164.0249,163.6449,163.9372,2972.0
2024-01-19 13:00:00,168.36,168.77,168.36,168.63,1940.0,164.0151,164.4146,164.0151,164.2782,1940.0
2024-01-19 13:30:00,168.61,168.79,168.55,168.78,2191.0,164.2587,164.434,164.2002,164.4243,2191.0
2024-01-19 14:00:00,168.75,169.02,168.71,168.88,3593.0,164.3951,164.6581,164.3561,164.5217,3593.0
2024-01-19 14:30:00,168.82,168.82,168.48,168.57,3599.0,164.4633,164.4633,164.132,164.2197,3599.0
2024-01-19 15:00:00,168.55,168.56,167.92,167.94,7505.0,164.2002,164.21,163.5865,163.606,7505.0
2024-01-19 15:30:00,167.9,168.0,167.68,167.9,33494.0,163.567,163.6644,163.3527,163.567,33494.0
2024-01-22 09:30:00,168.12,168.73,167.84,168.42,3465.0,163.7813,164.3756,163.5086,164.0736,3465.0
2024-01-22 10:00:00,168.37,169.11,168.37,169.11,4036.0,164.0249,164.7458,164.0249,164.7458,4036.0
2024-01-22 10:30:00,169.94,169.94,169.22,169.31,4882.0,165.5544,165.5544,164.8529,164.9406,4882.0
2024-01-22 11:00:00,169.24,169.76,169.23,169.7,2177.0,164.8724,165.379,164.8627,165.3206,2177.0
2024-01-22 11:30:00,169.84,169.85,169.5,169.71,2314.0,165.4569,165.4667,165.1257,165.3303,2314.0
2024-01-22 12:00:00,169.75,169.81,169.64,169.71,1200.0,165.3693,165.4277,165.2621,165.3303,1200.0
2024-01-22 12:30:00,169.63,169.68,169.48,169.68,900.0,165.2524,165.3011,165.1062,165.3011,900.0
2024-01-22 13:00:00,169.68,169.75,169.17,169.25,6647.0,165.3011,165.3693,164.8042,164.8822,6647.0
2024-01-22 13:30:00,169.2,169.37,169.14,169.34,1818.0,164.8335,164.9991,164.775,164.9698,1818.0
2024-01-22 14:00:00,169.18,169.31,169.14,169.29,1159.0,164.814,164.9406,164.775,164.9211,1159.0
2024-01-22 14:30:00,169.25,169.26,168.91,169.0,10710.0,164.8822,164.8919,164.5509,164.6386,10710.0
2024-01-22 15:00:00,168.97,169.21,168.64,169.13,18388.0,164.6094,164.8432,164.2879,164.7653,18388.0
2024-01-22 15:30:00,169.15,169.74,168.97,169.73,32836.0,164.7847,165.3595,164.6094,165.3498,32836.0
2024-01-23 09:30:00,169.89,170.29,169.69,169.78,9594.0,165.5057,165.8953,165.3108,165.3985,9594.0
2024-01-23 10:00:00,169.45,169.55,168.77,169.54,4548.0,165.077,165.1744,164.4146,165.1647,4548.0
2024-01-23 10:30:00,169.43,169.43,168.48,168.49,1418.0,165.0575,165.0575,164.132,164.1418,1418.0
2024-01-23 11:00:00,168.42,168.6,168.3,168.3,1252.0,164.0736,164.2489,163.9567,163.9567,1252.0
2024-01-23 11:30:00,168.41,168.49,168.14,168.31,1508.0,164.0638,164.1418,163.8008,163.9664,1508.0
2024-01-23 12:00:00,168.26,168.38,168.06,168.22,2888.0,163.9177,164.0346,163.7229,163.8787,2888.0
2024-01-23 12:30:00,168.19,168.29,167.9,168.02,2225.0,163.8495,163.9469,163.567,163.6839,2225.0
2024-01-23 13:00:00,168.08,168.16,167.82,168.0,5986.0,163.7424,163.8203,163.4891,163.6644,5986.0
2024-01-23 13:30:00,168.01,168.15,167.94,167.97,6386.0,163.6742,163.8106,163.606,163.6352,6386.0
2024-01-23 14:00:00,167.97,168.34,167.89,168.34,3312.0,163.6352,163.9957,163.5573,163.9957,3312.0
2024-01-23 14:30:00,168.41,168.98,168.41,168.91,3575.0,164.0638,164.6191,164.0638,164.5509,3575.0
2024-01-23 15:00:00,169.0,169.0,168.21,168.33,6766.0,164.6386,164.6386,163.869,163.9859,6766.0
2024-01-23 15:30:00,168.37,168.63,168.31,168.31,25016.0,164.0249,164.2782,163.9664,163.9664,25016.0
2024-01-24 09:30:00,169.28,169.85,168.57,169.18,13194.0,164.9114,165.4667,164.2197,164.814,13194.0
2024-01-24 10:00:00,169.39,170.09,168.84,169.78,6160.0,165.0186,165.7005,164.4827,165.3985,6160.0
2024-01-24 10:30:00,170.03,170.22,169.67,169.77,8120.0,165.642,165.8271,165.2913,165.3887,8120.0
2024-01-24 11:00:00,169.61,170.26,169.61,170.05,6886.0,165.2329,165.8661,165.2329,165.6615,6886.0
2024-01-24 11:30:00,170.0,170.67,169.84,170.67,6552.0,165.6128,166.2655,165.4569,166.2655,6552.0
2024-01-24 12:00:00,170.49,170.5,170.01,170.13,2082.0,166.0902,166.0999,165.6226,165.7395,2082.0
2024-01-24 12:30:00,170.09,170.09,169.71,169.88,7574.0,165.7005,165.7005,165.3303,165.4959,7574.0
2024-01-24 13:00:00,169.88,169.9,169.65,169.8,2243.0,165.4959,165.5154,165.2718,165.418,2243.0
2024-01-24 13:30:00,169.84,169.88,169.61,169.61,1755.0,165.4569,165.4959,165.2329,165.2329,1755.0
2024-01-24 14:00:00,169.49,169.77,169.39,169.59,6180.0,165.116,165.3887,165.0186,165.2134,6180.0
2024-01-24 14:30:00,169.65,169.65,169.34,169.48,7025.0,165.2718,165.2718,164.9698,165.1062,7025.0
2024-01-24 15:00:00,169.43,169.5,168.79,169.02,16403.0,165.0575,165.1257,164.434,164.6581,16403.0
2024-01-24 15:30:00,169.02,169.18,168.52,168.98,47893.0,164.6581,164.814,164.171,164.6191,47893.0
2024-01-25 09:30:00,169.24,169.88,169.22,169.27,3812.0,164.8724,165.4959,164.8529,164.9017,3812.0
2024-01-25 10:00:00,169.1,169.43,168.66,168.89,7885.0,164.736,165.0575,164.3074,164.5315,7885.0
2024-01-25 10:30:00,168.75,168.8,167.78,167.78,3733.0,164.3951,164.4438,163.4501,163.4501,3733.0
2024-01-25 11:00:00,167.68,168.11,167.51,168.11,10073.0,163.3527,163.7716,163.1871,163.7716,10073.0
2024-01-25 11:30:00,168.0,168.19,167.89,168.11,6246.0,163.6644,163.8495,163.5573,163.7716,6246.0
2024-01-25 12:00:00,167.99,167.99,167.51,167.63,15388.0,163.6547,163.6547,163.1871,163.304,15388.0
2024-01-25 12:30:00,167.67,168.1,167.67,168.02,3103.0,163.3429,163.7618,163.3429,163.6839,3103.0
2024-01-25 13:00:00,168.03,168.39,168.03,168.05,4207.0,163.6937,164.0444,163.6937,163.7131,4207.0
2024-01-25 13:30:00,168.05,168.37,168.05,168.31,3565.0,163.7131,164.0249,163.7131,163.9664,3565.0
2024-01-25 14:00:00,168.36,168.58,168.26,168.58,4978.0,164.0151,164.2295,163.9177,164.2295,4978.0
2024-01-25 14:30:00,168.6,168.82,168.56,168.65,3146.0,164.2489,164.4633,164.21,164.2977,3146.0
2024-01-25 15:00:00,168.61,168.85,168.31,168.75,10258.0,164.2587,164.4925,163.9664,164.3951,10258.0
2024-01-25 15:30:00,168.85,169.11,168.66,168.88,47040.0,164.4925,164.7458,164.3074,164.5217,47040.0
2024-01-26 09:30:00,169.34,169.36,168.6,169.22,3540.0,164.9698,164.9893,164.2489,164.8529,3540.0
2024-01-26 10:00:00,169.51,170.15,169.49,170.15,3912.0,165.1355,165.7589,165.116,165.7589,3912.0
2024-01-26 10:30:00,170.07,170.13,169.54,169.57,3890.0,165.681,165.7395,165.1647,165.1939,3890.0
2024-01-26 11:00:00,169.66,169.9,169.32,169.69,11929.0,165.2816,165.5154,164.9504,165.3108,11929.0
2024-01-26 11:30:00,169.71,170.16,169.57,170.16,12551.0,165.3303,165.7687,165.1939,165.7687,12551.0
2024-01-26 12:00:00,170.15,170.67,169.98,170.36,16063.0,165.7589,166.2655,165.5933,165.9635,16063.0
2024-01-26 12:30:00,170.35,170.35,169.93,169.94,4746.0,165.9538,165.9538,165.5446,165.5544,4746.0
2024-01-26 13:00:00,170.27,170.67,169.99,170.2,9515.0,165.8758,166.2655,165.6031,165.8076,9515.0
2024-01-26 13:30:00,170.42,170.61,170.11,170.61,3020.0,166.022,166.2071,165.72,166.2071,3020.0
2024-01-26 14:00:00,170.63,170.81,170.49,170.63,9218.0,166.2266,166.4019,166.0902,166.2266,9218.0
2024-01-26 14:30:00,170.58,171.03,170.58,170.97,6300.0,166.1778,166.6162,166.1778,166.5578,6300.0
2024-01-26 15:00:00,171.08,171.09,170.67,170.92,14603.0,166.6649,166.6747,166.2655,166.5091,14603.0
2024-01-26 15:30:00,170.84,171.1,170.63,171.08,54384.0,166.4311,166.6844,166.2266,166.6649,54384.0
2024-01-29 09:30:00,170.38,171.09,170.36,170.81,6760.0,165.983,166.6747,165.9635,166.4019,6760.0
2024-01-29 10:00:00,171.03,171.03,170.39,170.55,3234.0,166.6162,166.6162,165.9927,166.1486,3234.0
2024-01-29 10:30:00,170.46,171.3,170.46,171.22,9798.0,166.0609,166.8793,166.0609,166.8013,9798.0
2024-01-29 11:00:00,171.35,171.48,171.03,171.09,12198.0,166.928,167.0546,166.6162,166.6747,12198.0
2024-01-29 11:30:00,171.21,171.46,171.13,171.31,4845.0,166.7916,167.0351,166.7136,166.889,4845.0
2024-01-29 12:00:00,171.28,171.45,171.17,171.29,9441.0,166.8598,167.0254,166.7526,166.8695,9441.0
2024-01-29 12:30:00,171.25,171.53,171.07,171.2,15156.0,166.8306,167.1033,166.6552,166.7818,15156.0
2024-01-29 13:00:00,171.24,171.24,170.81,171.13,5697.0,166.8208,166.8208,166.4019,166.7136,5697.0
2024-01-29 13:30:00,171.19,171.29,171.0,171.14,5539.0,166.7721,166.8695,166.587,166.7234,5539.0
2024-01-29 14:00:00,171.12,171.47,171.11,171.47,9345.0,166.7039,167.0449,166.6942,167.0449,9345.0
2024-01-29 14:30:00,171.46,171.68,171.43,171.43,8186.0,167.0351,167.2495,167.0059,167.0059,8186.0
2024-01-29 15:00:00,171.5,171.89,171.46,171.7,10651.0,167.0741,167.454,167.0351,167.2689,10651.0
2024-01-29 15:30:00,171.7,172.09,171.61,171.81,30248.0,167.2689,167.6489,167.1813,167.3761,30248.0
2024-01-30 09:30:00,172.25,172.25,171.63,172.09,3172.0,167.8047,167.8047,167.2007,167.6489,3172.0
2024-01-30 10:00:00,171.75,171.79,170.88,170.89,13286.0,167.3176,167.3566,166.4701,166.4798,13286.0
2024-01-30 10:30:00,170.91,171.85,170.89,171.76,43265.0,166.4993,167.4151,166.4798,167.3274,43265.0
2024-01-30 11:00:00,171.7,171.79,171.37,171.69,6949.0,167.2689,167.3566,166.9475,167.2592,6949.0
2024-01-30 11:30:00,171.89,172.22,171.84,172.1,10004.0,167.454,167.7755,167.4053,167.6586,10004.0
2024-01-30 12:00:00,172.08,172.36,171.93,172.3,9789.0,167.6391,167.9119,167.493,167.8535,9789.0
2024-01-30 12:30:00,172.16,172.44,172.15,172.34,5793.0,167.7171,167.9898,167.7073,167.8924,5793.0
2024-01-30 13:00:00,172.25,172.36,172.21,172.31,2080.0,167.8047,167.9119,167.7658,167.8632,2080.0
2024-01-30 13:30:00,172.33,172.38,172.14,172.24,4314.0,167.8827,167.9314,167.6976,167.795,4314.0
2024-01-30 14:00:00,172.19,172.43,172.09,172.25,8324.0,167.7463,167.9801,167.6489,167.8047,8324.0
2024-01-30 14:30:00,172.23,172.32,172.03,172.11,13777.0,167.7853,167.8729,167.5904,167.6684,13777.0
2024-01-30 15:00:00,172.11,172.24,171.98,172.19,24722.0,167.6684,167.795,167.5417,167.7463,24722.0
2024-01-30 15:30:00,172.22,172.66,172.03,172.56,56450.0,167.7755,168.2042,167.5904,168.1067,56450.0
2024-01-31 09:30:00,173.76,174.82,172.97,174.26,4844.0,169.2758,170.3084,168.5062,169.7629,4844.0
2024-01-31 10:00:00,174.54,175.34,173.62,175.1,15343.0,170.0356,170.815,169.1394,170.5812,15343.0
2024-01-31 10:30:00,174.94,175.04,174.36,174.53,18216.0,170.4253,170.5227,169.8603,170.0259,18216.0
2024-01-31 11:00:00,174.5,174.9,174.46,174.55,25508.0,169.9967,170.3864,169.9577,170.0454,25508.0
2024-01-31 11:30:00,174.52,174.67,173.75,173.75,17663.0,170.0162,170.1623,169.266,169.266,17663.0
2024-01-31 12:00:00,173.78,174.46,173.69,174.43,13005.0,169.2953,169.9577,169.2076,169.9285,13005.0
2024-01-31 12:30:00,174.41,174.7,174.24,174.64,12553.0,169.909,170.1915,169.7434,170.1331,12553.0
2024-01-31 13:00:00,174.55,174.58,174.18,174.25,5275.0,170.0454,170.0746,169.6849,169.7531,5275.0
2024-01-31 13:30:00,174.31,174.69,174.3,174.59,21472.0,169.8116,170.1818,169.8018,170.0844,21472.0
2024-01-31 14:00:00,174.59,174.69,174.03,174.69,14242.0,170.0844,170.1818,169.5388,170.1818,14242.0
2024-01-31 14:30:00,174.84,175.18,174.27,174.42,18910.0,170.3279,170.6591,169.7726,169.9187,18910.0
2024-01-31 15:00:00,174.36,175.05,174.17,174.66,19368.0,169.8603,170.5325,169.6752,170.1526,19368.0
2024-01-31 15:30:00,174.66,174.66,173.8,173.9,53720.0,170.1526,170.1526,169.3147,169.4122,53720.0
2024-02-01 09:30:00,172.76,173.03,171.37,172.25,10277.0,168.3016,168.5646,166.9475,167.8047,10277.0
2024-02-01 10:00:00,172.16,172.47,170.52,171.38,13618.0,167.7171,168.0191,166.1194,166.9572,13618.0
2024-02-01 10:30:00,171.23,171.43,169.86,169.86,10803.0,166.8111,167.0059,165.4764,165.4764,10803.0
2024-02-01 11:00:00,169.77,170.66,169.61,170.65,16024.0,165.3887,166.2558,165.2329,166.246,16024.0
2024-02-01 11:30:00,170.71,170.9,170.34,170.85,12776.0,166.3045,166.4896,165.944,166.4409,12776.0
2024-02-01 12:00:00,170.9,171.9,170.89,171.9,10016.0,166.4896,167.4638,166.4798,167.4638,10016.0
2024-02-01 12:30:00,171.88,172.32,171.88,172.12,9496.0,167.4443,167.8729,167.4443,167.6781,9496.0
2024-02-01 13:00:00,172.13,172.22,171.45,171.82,10889.0,167.6878,167.7755,167.0254,167.3858,10889.0
2024-02-01 13:30:00,171.83,171.84,171.26,171.26,15766.0,167.3956,167.4053,166.8403,166.8403,15766.0
2024-02-01 14:00:00,171.16,171.45,171.07,171.31,13297.0,166.7429,167.0254,166.6552,166.889,13297.0
2024-02-01 14:30:00,171.34,171.46,171.19,171.37,10084.0,166.9182,167.0351,166.7721,166.9475,10084.0
2024-02-01 15:00:00,171.46,171.64,171.29,171.31,16505.0,167.0351,167.2105,166.8695,166.889,16505.0
2024-02-01 15:30:00,171.29,171.95,171.25,171.94,50432.0,166.8695,167.5125,166.8306,167.5027,50432.0
2024-02-02 09:30:00,171.14,171.14,166.85,166.96,48699.0,166.7234,166.7234,162.5441,162.6513,48699.0
2024-02-02 10:00:00,166.64,167.81,164.8,167.66,37087.0,162.3395,163.4793,160.547,163.3332,37087.0
2024-02-02 10:30:00,167.7,167.7,166.07,166.34,22389.0,163.3722,163.3722,161.7842,162.0473,22389.0
2024-02-02 11:00:00,166.43,166.53,165.46,166.3,62292.0,162.1349,162.2324,161.19,162.0083,62292.0
2024-02-02 11:30:00,166.3,166.48,164.0,164.22,22804.0,162.0083,162.1837,159.7677,159.982,22804.0
2024-02-02 12:00:00,164.12,165.19,164.12,164.93,17361.0,159.8846,160.9269,159.8846,160.6737,17361.0
2024-02-02 12:30:00,165.0,165.17,163.81,164.68,29699.0,160.7418,160.9075,159.5826,160.4301,29699.0
2024-02-02 13:00:00,164.71,165.41,164.37,165.41,39686.0,160.4593,161.1413,160.1281,161.1413,39686.0
2024-02-02 13:30:00,165.51,166.64,165.42,165.93,70341.0,161.2387,162.3395,161.151,161.6478,70341.0
2024-02-02 14:00:00,166.1,166.98,165.93,166.71,31234.0,161.8135,162.6707,161.6478,162.4077,31234.0
2024-02-02 14:30:00,166.73,167.03,166.46,166.62,33340.0,162.4272,162.7195,162.1642,162.32,33340.0
2024-02-02 15:00:00,166.63,166.89,166.35,166.59,35398.0,162.3298,162.5831,162.057,162.2908,35398.0
2024-02-02 15:30:00,166.59,168.03,166.52,167.09,149910.0,162.2908,163.6937,162.2226,162.7779,149910.0
2024-02-05 09:30:00,167.34,167.34,166.27,167.09,15762.0,163.0215,163.0215,161.9791,162.7779,15762.0
2024-02-05 10:00:00,166.99,168.27,166.87,167.49,19356.0,162.6805,163.9275,162.5636,163.1676,19356.0
2024-02-05 10:30:00,167.6,167.9,167.44,167.63,4975.0,163.2747,163.567,163.1189,163.304,4975.0
2024-02-05 11:00:00,167.46,168.24,167.43,167.81,7531.0,163.1384,163.8982,163.1091,163.4793,7531.0
2024-02-05 11:30:00,167.91,168.16,167.56,167.78,7532.0,163.5767,163.8203,163.2358,163.4501,7532.0
2024-02-05 12:00:00,167.64,167.88,167.54,167.86,3537.0,163.3137,163.5475,163.2163,163.528,3537.0
2024-02-05 12:30:00,167.82,167.91,167.28,167.45,4326.0,163.4891,163.5767,162.963,163.1286,4326.0
2024-02-05 13:00:00,167.42,167.64,166.96,167.08,8111.0,163.0994,163.3137,162.6513,162.7682,8111.0
2024-02-05 13:30:00,167.14,167.76,167.14,167.53,4709.0,162.8266,163.4306,162.8266,163.2066,4709.0
2024-02-05 14:00:00,167.56,167.97,167.44,167.97,6778.0,163.2358,163.6352,163.1189,163.6352,6778.0
2024-02-05 14:30:00,168.02,168.46,168.02,168.37,3999.0,163.6839,164.1126,163.6839,164.0249,3999.0
2024-02-05 15:00:00,168.4,168.44,167.96,168.38,9119.0,164.0541,164.0931,163.6255,164.0346,9119.0
2024-02-05 15:30:00,168.43,168.53,167.62,167.76,42801.0,164.0833,164.1807,163.2942,163.4306,42801.0
2024-02-06 09:30:00,167.22,168.06,167.22,167.93,6420.0,162.9046,163.7229,162.9046,163.5962,6420.0
2024-02-06 10:00:00,167.87,168.22,167.73,168.09,9188.0,163.5378,163.8787,163.4014,163.7521,9188.0
2024-02-06 10:30:00,168.15,168.18,167.51,167.51,6604.0,163.8106,163.8398,163.1871,163.1871,6604.0
2024-02-06 11:00:00,167.27,167.35,166.92,166.92,7485.0,162.9533,163.0312,162.6123,162.6123,7485.0
2024-02-06 11:30:00,167.06,167.06,166.74,166.83,4913.0,162.7487,162.7487,162.4369,162.5246,4913.0
2024-02-06 12:00:00,166.78,166.97,166.75,166.95,8930.0,162.4759,162.661,162.4467,162.6415,8930.0
2024-02-06 12:30:00,166.95,167.12,166.59,166.59,7522.0,162.6415,162.8071,162.2908,162.2908,7522.0
2024-02-06 13:00:00,166.59,166.78,166.51,166.77,5843.0,162.2908,162.4759,162.2129,162.4662,5843.0
2024-02-06 13:30:00,166.81,166.81,166.5,166.59,9219.0,162.5051,162.5051,162.2031,162.2908,9219.0
2024-02-06 14:00:00,166.56,166.58,165.67,166.03,15544.0,162.2616,162.2811,161.3946,161.7453,15544.0
2024-02-06 14:30:00,166.03,166.61,166.03,166.25,8135.0,161.7453,162.3103,161.7453,161.9596,8135.0
2024-02-06 15:00:00,166.22,166.91,166.08,166.91,16482.0,161.9304,162.6026,161.794,162.6026,16482.0
2024-02-06 15:30:00,167.01,167.43,166.78,167.0,60831.0,162.7,163.1091,162.4759,162.6902,60831.0
2024-02-07 09:30:00,167.89,168.19,167.02,167.34,4975.0,163.5573,163.8495,162.7097,163.0215,4975.0
2024-02-07 10:00:00,167.78,168.09,167.23,168.09,7196.0,163.4501,163.7521,162.9143,163.7521,7196.0
2024-02-07 10:30:00,168.33,168.7,168.11,168.53,8649.0,163.9859,164.3464,163.7716,164.1807,8649.0
2024-02-07 11:00:00,168.58,168.87,168.25,168.25,5230.0,164.2295,164.512,163.908,163.908,5230.0
2024-02-07 11:30:00,168.19,168.46,168.18,168.28,2898.0,163.8495,164.1126,163.8398,163.9372,2898.0
2024-02-07 12:00:00,168.39,168.83,168.38,168.83,5944.0,164.0444,164.473,164.0346,164.473,5944.0
2024-02-07 12:30:00,168.86,169.06,168.78,168.89,4117.0,164.5022,164.6971,164.4243,164.5315,4117.0
2024-02-07 13:00:00,168.82,168.94,168.43,168.43,4920.0,164.4633,164.5802,164.0833,164.0833,4920.0
2024-02-07 13:30:00,168.51,168.73,168.39,168.61,7147.0,164.1613,164.3756,164.0444,164.2587,7147.0
2024-02-07 14:00:00,168.58,168.94,168.58,168.83,5096.0,164.2295,164.5802,164.2295,164.473,5096.0
2024-02-07 14:30:00,168.85,168.88,168.53,168.69,4145.0,164.4925,164.5217,164.1807,164.3366,4145.0
2024-02-07 15:00:00,168.74,168.98,168.57,168.94,10136.0,164.3853,164.6191,164.2197,164.5802,10136.0
2024-02-07 15:30:00,168.97,169.5,168.94,169.05,40531.0,164.6094,165.1257,164.5802,164.6873,40531.0
2024-02-08 09:30:00,168.7,169.32,167.69,168.35,5245.0,164.3464,164.9504,163.3624,164.0054,5245.0
2024-02-08 10:00:00,168.59,169.08,167.95,167.99,5899.0,164.2392,164.7166,163.6157,163.6547,5899.0
2024-02-08 10:30:00,167.96,167.96,166.74,166.74,13008.0,163.6255,163.6255,162.4369,162.4369,13008.0
2024-02-08 11:00:00,166.72,166.73,165.89,166.24,6817.0,162.4175,162.4272,161.6089,161.9498,6817.0
2024-02-08 11:30:00,166.34,167.2,166.34,167.11,6922.0,162.0473,162.8851,162.0473,162.7974,6922.0
2024-02-08 12:00:00,167.14,167.14,166.68,166.73,2190.0,162.8266,162.8266,162.3785,162.4272,2190.0
2024-02-08 12:30:00,166.79,167.09,166.6,166.86,4620.0,162.4857,162.7779,162.3006,162.5538,4620.0
2024-02-08 13:00:00,166.96,167.07,166.4,166.4,2609.0,162.6513,162.7584,162.1057,162.1057,2609.0
2024-02-08 13:30:00,166.41,167.15,166.41,167.14,3533.0,162.1155,162.8364,162.1155,162.8266,3533.0
2024-02-08 14:00:00,167.16,167.62,167.08,167.57,4551.0,162.8461,163.2942,162.7682,163.2455,4551.0
2024-02-08 14:30:00,167.51,167.84,167.48,167.72,2546.0,163.1871,163.5086,163.1578,163.3917,2546.0
2024-02-08 15:00:00,167.75,167.96,167.59,167.89,3425.0,163.4209,163.6255,163.265,163.5573,3425.0
2024-02-08 15:30:00,167.9,168.02,167.41,167.42,29475.0,163.567,163.6839,163.0897,163.0994,29475.0
2024-02-09 09:30:00,166.86,167.31,166.03,166.34,3402.0,162.5538,162.9922,161.7453,162.0473,3402.0
2024-02-09 10:00:00,166.33,166.43,165.88,165.9,8536.0,162.0375,162.1349,161.5991,161.6186,8536.0
2024-02-09 10:30:00,165.89,166.36,165.64,166.22,17327.0,161.6089,162.0667,161.3653,161.9304,17327.0
2024-02-09 11:00:00,166.29,166.53,166.11,166.22,8373.0,161.9986,162.2324,161.8232,161.9304,8373.0
2024-02-09 11:30:00,166.16,166.58,165.97,166.5,11421.0,161.8719,162.2811,161.6868,162.2031,11421.0
2024-02-09 12:00:00,166.51,167.0,166.46,166.96,7049.0,162.2129,162.6902,162.1642,162.6513,7049.0
2024-02-09 12:30:00,166.96,166.99,166.33,166.44,8370.0,162.6513,162.6805,162.0375,162.1447,8370.0
2024-02-09 13:00:00,166.5,166.52,166.06,166.43,12841.0,162.2031,162.2226,161.7745,162.1349,12841.0
2024-02-09 13:30:00,166.45,166.96,166.31,166.91,14167.0,162.1544,162.6513,162.018,162.6026,14167.0
2024-02-09 14:00:00,166.87,167.29,166.82,167.16,7673.0,162.5636,162.9727,162.5149,162.8461,7673.0
2024-02-09 14:30:00,167.11,167.3,166.88,167.3,6500.0,162.7974,162.9825,162.5733,162.9825,6500.0
2024-02-09 15:00:00,167.34,168.01,167.29,167.91,15134.0,163.0215,163.6742,162.9727,163.5767,15134.0
2024-02-09 15:30:00,167.91,168.01,167.47,167.93,30491.0,163.5767,163.6742,163.1481,163.5962,30491.0
2024-02-12 09:30:00,167.35,167.81,167.29,167.29,5059.0,163.8539,164.3043,163.7952,163.7952,5059.0
2024-02-12 10:00:00,167.13,168.19,167.1,167.99,3217.0,163.6385,164.6764,163.6091,164.4805,3217.0
2024-02-12 10:30:00,168.0,168.33,167.98,168.3,5448.0,164.4903,164.8134,164.4707,164.7841,5448.0
2024-02-12 11:00:00,168.23,169.05,168.23,169.05,3655.0,164.7155,165.5184,164.7155,165.5184,3655.0
2024-02-12 11:30:00,169.25,169.55,169.25,169.46,4496.0,165.7142,166.0079,165.7142,165.9198,4496.0
2024-02-12 12:00:00,169.36,169.42,169.23,169.34,2676.0,165.8219,165.8807,165.6946,165.8023,2676.0
2024-02-12 12:30:00,169.4,169.4,169.03,169.18,4971.0,165.8611,165.8611,165.4988,165.6457,4971.0
2024-02-12 13:00:00,169.2,169.45,169.2,169.32,2126.0,165.6653,165.91,165.6653,165.7828,2126.0
2024-02-12 13:30:00,169.4,169.69,169.35,169.64,6780.0,165.8611,166.145,165.8121,166.0961,6780.0
2024-02-12 14:00:00,169.72,169.9,169.44,169.45,4825.0,166.1744,166.3506,165.9002,165.91,4825.0
2024-02-12 14:30:00,169.33,169.43,168.98,169.18,3787.0,165.7925,165.8905,165.4499,165.6457,3787.0
2024-02-12 15:00:00,169.31,169.42,168.86,168.86,7389.0,165.773,165.8807,165.3324,165.3324,7389.0
2024-02-12 15:30:00,168.84,168.9,168.26,168.51,25427.0,165.3128,165.3715,164.7449,164.9897,25427.0
2024-02-13 09:30:00,168.91,169.19,167.14,167.25,13163.0,165.3813,165.6555,163.6483,163.756,13163.0
2024-02-13 10:00:00,167.04,167.28,166.76,166.76,10762.0,163.5504,163.7854,163.2762,163.2762,10762.0
2024-02-13 10:30:00,166.85,166.93,166.45,166.53,19607.0,163.3644,163.4427,162.9727,163.051,19607.0
2024-02-13 11:00:00,166.65,167.68,166.51,167.42,14521.0,163.1685,164.177,163.0315,163.9224,14521.0
2024-02-13 11:30:00,167.45,167.58,167.04,167.12,30579.0,163.9518,164.0791,163.5504,163.6287,30579.0
2024-02-13 12:00:00,167.1,167.1,166.82,167.0,12729.0,163.6091,163.6091,163.335,163.5112,12729.0
2024-02-13 12:30:00,167.0,167.33,166.88,167.33,5957.0,163.5112,163.8343,163.3937,163.8343,5957.0
2024-02-13 13:00:00,167.33,167.33,166.78,167.08,7178.0,163.8343,163.8343,163.2958,163.5895,7178.0
2024-02-13 13:30:00,167.03,167.41,167.03,167.41,12158.0,163.5406,163.9127,163.5406,163.9127,12158.0
2024-02-13 14:00:00,167.32,167.41,166.56,166.71,4399.0,163.8245,163.9127,163.0804,163.2273,4399.0
2024-02-13 14:30:00,166.76,166.76,165.64,165.67,13728.0,163.2762,163.2762,162.1796,162.209,13728.0
2024-02-13 15:00:00,165.62,165.72,165.38,165.66,12476.0,162.16,162.258,161.9251,162.1992,12476.0
2024-02-13 15:30:00,165.65,166.35,165.55,166.11,38100.0,162.1894,162.8748,162.0915,162.6398,38100.0
2024-02-14 09:30:00,166.54,168.26,166.21,167.79,12005.0,163.0608,164.7449,162.7377,164.2847,12005.0
2024-02-14 10:00:00,168.13,168.61,168.13,168.56,3250.0,164.6176,165.0876,164.6176,165.0386,3250.0
2024-02-14 10:30:00,168.75,168.77,168.3,168.53,4690.0,165.2247,165.2442,164.7841,165.0093,4690.0
2024-02-14 11:00:00,168.34,168.97,168.32,168.97,7463.0,164.8232,165.4401,164.8036,165.4401,7463.0
2024-02-14 11:30:00,168.89,169.07,168.15,168.15,3822.0,165.3617,165.538,164.6372,164.6372,3822.0
2024-02-14 12:00:00,168.14,168.14,167.61,167.91,22956.0,164.6274,164.6274,164.1085,164.4022,22956.0
2024-02-14 12:30:00,168.1,168.18,168.01,168.11,4359.0,164.5882,164.6666,164.5001,164.598,4359.0
2024-02-14 13:00:00,168.11,168.32,168.11,168.3,3221.0,164.598,164.8036,164.598,164.7841,3221.0
2024-02-14 13:30:00,168.34,168.69,168.32,168.45,10029.0,164.8232,165.1659,164.8036,164.9309,10029.0
2024-02-14 14:00:00,168.45,168.59,168.0,168.59,6032.0,164.9309,165.068,164.4903,165.068,6032.0
2024-02-14 14:30:00,168.53,168.92,168.37,168.9,7494.0,165.0093,165.3911,164.8526,165.3715,7494.0
2024-02-14 15:00:00,168.98,169.06,168.79,169.03,10360.0,165.4499,165.5282,165.2638,165.4988,10360.0
2024-02-14 15:30:00,169.02,169.43,168.86,169.17,41727.0,165.489,165.8905,165.3324,165.6359,41727.0
2024-02-15 09:30:00,169.26,171.75,169.26,171.3,11438.0,165.724,168.162,165.724,167.7214,11438.0
2024-02-15 10:00:00,171.07,171.41,170.44,170.8,9130.0,167.4962,167.8291,166.8794,167.2318,9130.0
2024-02-15 10:30:00,170.58,171.28,170.57,171.27,5714.0,167.0164,167.7018,167.0066,167.692,5714.0
2024-02-15 11:00:00,171.3,171.61,171.29,171.45,12941.0,167.7214,168.0249,167.7116,167.8683,12941.0
2024-02-15 11:30:00,171.41,171.73,171.23,171.46,20284.0,167.8291,168.1424,167.6528,167.878,20284.0
2024-02-15 12:00:00,171.52,171.82,171.51,171.77,3999.0,167.9368,168.2305,167.927,168.1816,3999.0
2024-02-15 12:30:00,171.78,172.24,171.41,171.47,9157.0,168.1914,168.6417,167.8291,167.8878,9157.0
2024-02-15 13:00:00,171.5,171.5,170.93,171.06,9074.0,167.9172,167.9172,167.3591,167.4864,9074.0
2024-02-15 13:30:00,171.03,171.07,170.73,170.93,5957.0,167.457,167.4962,167.1633,167.3591,5957.0
2024-02-15 14:00:00,171.03,171.6,171.0,171.47,3975.0,167.457,168.0151,167.4277,167.8878,3975.0
2024-02-15 14:30:00,171.5,171.81,171.4,171.7,18445.0,167.9172,168.2207,167.8193,168.113,18445.0
2024-02-15 15:00:00,171.64,171.98,171.61,171.65,5693.0,168.0543,168.3872,168.0249,168.0641,5693.0
2024-02-15 15:30:00,171.59,171.6,170.7,170.72,54303.0,168.0053,168.0151,167.1339,167.1535,54303.0
2024-02-16 09:30:00,171.11,171.47,170.59,171.28,10956.0,167.5354,167.8878,167.0262,167.7018,10956.0
2024-02-16 10:00:00,171.35,171.52,171.09,171.18,6693.0,167.7703,167.9368,167.5158,167.6039,6693.0
2024-02-16 10:30:00,171.06,171.59,170.92,171.59,6462.0,167.4864,168.0053,167.3493,168.0053,6462.0
2024-02-16 11:00:00,171.66,172.0,171.46,171.99,4868.0,168.0739,168.4068,167.878,168.397,4868.0
2024-02-16 11:30:00,172.02,172.44,171.88,171.95,7396.0,168.4263,168.8376,168.2893,168.3578,7396.0
2024-02-16 12:00:00,171.86,171.86,171.47,171.52,15101.0,168.2697,168.2697,167.8878,167.9368,15101.0
2024-02-16 12:30:00,171.33,171.33,170.89,170.89,2047.0,167.7508,167.7508,167.32,167.32,2047.0
2024-02-16 13:00:00,170.82,170.82,170.57,170.7,7735.0,167.2514,167.2514,167.0066,167.1339,7735.0
2024-02-16 13:30:00,170.73,170.8,170.62,170.7,2922.0,167.1633,167.2318,167.0556,167.1339,2922.0
2024-02-16 14:00:00,170.7,170.74,170.46,170.54,4273.0,167.1339,167.1731,166.8989,166.9773,4273.0
2024-02-16 14:30:00,170.59,170.62,170.1,170.11,5192.0,167.0262,167.0556,166.5465,166.5562,5192.0
2024-02-16 15:00:00,170.14,170.44,169.95,170.06,14305.0,166.5856,166.8794,166.3996,166.5073,14305.0
2024-02-16 15:30:00,170.1,170.13,168.89,168.93,44985.0,166.5465,166.5758,165.3617,165.4009,44985.0
2024-02-20 09:30:00,168.28,170.02,167.8,169.64,7927.0,164.7645,166.4681,164.2945,166.0961,7927.0
2024-02-20 10:00:00,169.34,170.27,169.34,170.0,7207.0,165.8023,166.7129,165.8023,166.4485,7207.0
2024-02-20 10:30:00,170.26,170.83,170.18,170.22,5279.0,166.7031,167.2612,166.6248,166.6639,5279.0
2024-02-20 11:00:00,170.06,170.06,169.88,169.95,1222.0,166.5073,166.5073,166.3311,166.3996,1222.0
2024-02-20 11:30:00,169.98,170.06,169.91,170.05,2685.0,166.429,166.5073,166.3604,166.4975,2685.0
2024-02-20 12:00:00,169.82,169.82,169.54,169.66,1666.0,166.2723,166.2723,165.9982,166.1156,1666.0
2024-02-20 12:30:00,169.63,169.76,169.57,169.62,9049.0,166.0863,166.2136,166.0275,166.0765,9049.0
2024-02-20 13:00:00,169.74,169.92,169.62,169.89,4053.0,166.194,166.3702,166.0765,166.3408,4053.0
2024-02-20 13:30:00,169.89,170.33,169.79,170.31,10015.0,166.3408,166.7717,166.2429,166.7521,10015.0
2024-02-20 14:00:00,170.32,170.33,170.09,170.28,4791.0,166.7619,166.7717,166.5367,166.7227,4791.0
2024-02-20 14:30:00,170.3,170.74,170.16,170.57,7720.0,166.7423,167.1731,166.6052,167.0066,7720.0
2024-02-20 15:00:00,170.59,170.74,169.98,170.11,9910.0,167.0262,167.1731,166.429,166.5562,9910.0
2024-02-20 15:30:00,170.06,170.07,169.26,169.66,35596.0,166.5073,166.5171,165.724,166.1156,35596.0
2024-02-21 09:30:00,170.36,170.75,169.98,170.06,2537.0,166.801,167.1829,166.429,166.5073,2537.0
2024-02-21 10:00:00,170.34,170.34,169.7,169.84,4919.0,166.7814,166.7814,166.1548,166.2919,4919.0
2024-02-21 10:30:00,169.71,169.82,169.49,169.75,3225.0,166.1646,166.2723,165.9492,166.2038,3225.0
2024-02-21 11:00:00,169.79,169.85,169.55,169.55,6807.0,166.2429,166.3017,166.0079,166.0079,6807.0
2024-02-21 11:30:00,169.54,169.54,169.19,169.42,3343.0,165.9982,165.9982,165.6555,165.8807,3343.0
2024-02-21 12:00:00,169.33,169.77,169.33,169.44,2240.0,165.7925,166.2233,165.7925,165.9002,2240.0
2024-02-21 12:30:00,169.41,169.53,169.35,169.48,4303.0,165.8709,165.9884,165.8121,165.9394,4303.0
2024-02-21 13:00:00,169.53,169.53,169.08,169.08,3120.0,165.9884,165.9884,165.5478,165.5478,3120.0
2024-02-21 13:30:00,169.13,169.69,169.13,169.69,1818.0,165.5967,166.145,165.5967,166.145,1818.0
2024-02-21 14:00:00,169.65,169.75,169.54,169.67,1732.0,166.1059,166.2038,165.9982,166.1254,1732.0
2024-02-21 14:30:00,169.62,169.67,169.42,169.51,3877.0,166.0765,166.1254,165.8807,165.9688,3877.0
2024-02-21 15:00:00,169.5,169.5,168.51,168.59,5852.0,165.959,165.959,164.9897,165.068,5852.0
2024-02-21 15:30:00,168.64,169.55,168.59,169.23,23087.0,165.117,166.0079,165.068,165.6946,23087.0
2024-02-22 09:30:00,170.12,170.13,169.59,170.08,5466.0,166.566,166.5758,166.0471,166.5269,5466.0
2024-02-22 10:00:00,169.92,169.92,169.23,169.5,10977.0,166.3702,166.3702,165.6946,165.959,10977.0
2024-02-22 10:30:00,169.42,169.58,169.27,169.49,6322.0,165.8807,166.0373,165.7338,165.9492,6322.0
2024-02-22 11:00:00,169.39,169.55,169.33,169.54,7231.0,165.8513,166.0079,165.7925,165.9982,7231.0
2024-02-22 11:30:00,169.41,169.53,169.1,169.19,6470.0,165.8709,165.9884,165.5673,165.6555,6470.0
2024-02-22 12:00:00,169.16,169.44,169.08,169.4,9216.0,165.6261,165.9002,165.5478,165.8611,9216.0
2024-02-22 12:30:00,169.43,170.39,169.43,170.29,2328.0,165.8905,166.8304,165.8905,166.7325,2328.0
2024-02-22 13:00:00,170.34,170.39,170.11,170.35,2583.0,166.7814,166.8304,166.5562,166.7912,2583.0
2024-02-22 13:30:00,170.42,170.67,170.35,170.59,2492.0,166.8598,167.1045,166.7912,167.0262,2492.0
2024-02-22 14:00:00,170.67,171.34,170.67,171.29,3202.0,167.1045,167.7606,167.1045,167.7116,3202.0
2024-02-22 14:30:00,171.23,171.36,170.88,170.88,5955.0,167.6528,167.7801,167.3102,167.3102,5955.0
2024-02-22 15:00:00,170.89,171.79,170.87,171.75,8220.0,167.32,168.2011,167.3004,168.162,8220.0
2024-02-22 15:30:00,171.68,172.05,171.52,171.93,31458.0,168.0934,168.4557,167.9368,168.3382,31458.0
2024-02-23 09:30:00,172.11,172.92,171.63,172.92,6554.0,168.5145,169.3075,168.0445,169.3075,6554.0
2024-02-23 10:00:00,172.78,173.05,172.58,173.03,2673.0,169.1705,169.4348,168.9746,169.4152,2673.0
2024-02-23 10:30:00,173.0,173.91,172.99,173.81,10179.0,169.3859,170.2769,169.3761,170.179,10179.0
2024-02-23 11:00:00,173.79,173.95,173.57,173.88,9256.0,170.1594,170.316,169.944,170.2475,9256.0
2024-02-23 11:30:00,173.87,173.95,173.07,173.23,6364.0,170.2377,170.316,169.4544,169.6111,6364.0
2024-02-23 12:00:00,173.12,173.39,173.0,173.3,4803.0,169.5034,169.7677,169.3859,169.6796,4803.0
2024-02-23 12:30:00,173.43,173.93,173.42,173.73,17732.0,169.8069,170.2964,169.7971,170.1006,17732.0
2024-02-23 13:00:00,173.66,173.8,173.29,173.36,4591.0,170.0321,170.1692,169.6698,169.7384,4591.0
2024-02-23 13:30:00,173.36,173.54,173.24,173.46,28417.0,169.7384,169.9146,169.6209,169.8363,28417.0
2024-02-23 14:00:00,173.43,173.69,173.43,173.56,6377.0,169.8069,170.0615,169.8069,169.9342,6377.0
2024-02-23 14:30:00,173.56,173.75,173.13,173.72,10440.0,169.9342,170.1202,169.5132,170.0908,10440.0
2024-02-23 15:00:00,173.78,174.34,173.71,174.31,14581.0,170.1496,170.6979,170.081,170.6685,14581.0
2024-02-23 15:30:00,174.32,174.39,173.68,173.76,18753.0,170.6783,170.7468,170.0517,170.13,18753.0
2024-02-26 09:30:00,173.9,174.76,173.9,174.7,3396.0,170.2671,171.1091,170.2671,171.0504,3396.0
2024-02-26 10:00:00,174.53,174.54,173.1,173.1,7939.0,170.8839,170.8937,169.4838,169.4838,7939.0
2024-02-26 10:30:00,173.06,173.17,172.44,172.45,3674.0,169.4446,169.5523,168.8376,168.8474,3674.0
2024-02-26 11:00:00,172.61,172.61,172.24,172.31,2669.0,169.004,169.004,168.6417,168.7103,2669.0
2024-02-26 11:30:00,172.33,173.07,172.11,173.06,5516.0,168.7299,169.4544,168.5145,169.4446,5516.0
2024-02-26 12:00:00,172.91,172.91,172.64,172.85,1100.0,169.2978,169.2978,169.0334,169.239,1100.0
2024-02-26 12:30:00,172.68,173.16,172.49,173.16,3246.0,169.0726,169.5425,168.8865,169.5425,3246.0
2024-02-26 13:00:00,173.03,173.18,172.85,172.85,3911.0,169.4152,169.5621,169.239,169.239,3911.0
2024-02-26 13:30:00,172.64,172.93,172.64,172.93,3380.0,169.0334,169.3173,169.0334,169.3173,3380.0
2024-02-26 14:00:00,172.94,173.09,172.47,172.58,29406.0,169.3271,169.474,168.8669,168.9746,29406.0
2024-02-26 14:30:00,172.58,172.58,172.12,172.22,28658.0,168.9746,168.9746,168.5243,168.6222,28658.0
2024-02-26 15:00:00,172.32,172.49,172.04,172.09,10118.0,168.7201,168.8865,168.4459,168.4949,10118.0
2024-02-26 15:30:00,172.17,172.48,171.87,172.02,38379.0,168.5732,168.8767,168.2795,168.4263,38379.0
2024-02-27 09:30:00,172.37,173.25,171.84,173.2,13017.0,168.769,169.6306,168.2501,169.5817,13017.0
2024-02-27 10:00:00,173.03,173.85,173.01,173.85,9569.0,169.4152,170.2181,169.3957,170.2181,9569.0
2024-02-27 10:30:00,173.71,174.27,173.71,173.92,13243.0,170.081,170.6293,170.081,170.2867,13243.0
2024-02-27 11:00:00,174.06,174.07,173.7,173.93,4745.0,170.4237,170.4335,170.0712,170.2964,4745.0
2024-02-27 11:30:00,174.06,174.24,173.82,173.89,4244.0,170.4237,170.6,170.1887,170.2573,4244.0
2024-02-27 12:00:00,173.89,174.25,173.66,174.25,5011.0,170.2573,170.6098,170.0321,170.6098,5011.0
2024-02-27 12:30:00,174.24,174.52,173.99,174.37,6976.0,170.6,170.8741,170.3552,170.7273,6976.0
2024-02-27 13:00:00,174.36,174.55,174.27,174.54,7267.0,170.7175,170.9035,170.6293,170.8937,7267.0
2024-02-27 13:30:00,174.62,174.77,174.44,174.73,6996.0,170.972,171.1189,170.7958,171.0797,6996.0
2024-02-27 14:00:00,174.65,174.71,174.23,174.47,17587.0,171.0014,171.0601,170.5902,170.8252,17587.0
2024-02-27 14:30:00,174.57,174.71,173.82,174.0,14711.0,170.9231,171.0601,170.1887,170.365,14711.0
2024-02-27 15:00:00,174.18,174.53,174.18,174.24,7348.0,170.5412,170.8839,170.5412,170.6,7348.0
2024-02-27 15:30:00,174.28,175.33,174.21,175.24,52649.0,170.6391,171.6672,170.5706,171.5791,52649.0
2024-02-28 09:30:00,175.34,177.5,175.29,177.5,15597.0,171.677,173.7919,171.628,173.7919,15597.0
2024-02-28 10:00:00,177.28,177.49,176.73,177.35,6068.0,173.5765,173.7821,173.0379,173.645,6068.0
2024-02-28 10:30:00,177.33,178.25,177.33,178.08,11751.0,173.6254,174.5262,173.6254,174.3597,11751.0
2024-02-28 11:00:00,178.09,178.25,177.65,177.68,8703.0,174.3695,174.5262,173.9387,173.9681,8703.0
2024-02-28 11:30:00,177.66,178.22,177.65,177.85,4890.0,173.9485,174.4968,173.9387,174.1346,4890.0
2024-02-28 12:00:00,177.94,178.11,177.9,177.92,5195.0,174.2227,174.3891,174.1835,174.2031,5195.0
2024-02-28 12:30:00,178.11,178.6,178.11,178.58,5372.0,174.3891,174.8689,174.3891,174.8493,5372.0
2024-02-28 13:00:00,178.59,179.31,178.54,178.97,9052.0,174.8591,175.5641,174.8101,175.2312,9052.0
2024-02-28 13:30:00,179.03,179.44,178.98,179.23,10903.0,175.2899,175.6913,175.2409,175.4857,10903.0
2024-02-28 14:00:00,179.15,179.3,178.76,179.05,14828.0,175.4074,175.5543,175.0255,175.3095,14828.0
2024-02-28 14:30:00,178.9,179.26,178.01,178.3,32831.0,175.1626,175.5151,174.2912,174.5751,32831.0
2024-02-28 15:00:00,178.46,178.68,178.1,178.55,17093.0,174.7318,174.9472,174.3793,174.8199,17093.0
2024-02-28 15:30:00,178.55,178.73,177.74,178.06,76260.0,174.8199,174.9962,174.0268,174.3402,76260.0
2024-02-29 09:30:00,178.07,178.17,176.66,176.69,10391.0,174.35,174.4479,172.9694,172.9988,10391.0
2024-02-29 10:00:00,176.65,176.65,175.61,176.05,12953.0,172.9596,172.9596,171.9413,172.3722,12953.0
2024-02-29 10:30:00,175.9,176.09,175.45,175.45,12199.0,172.2253,172.4113,171.7847,171.7847,12199.0
2024-02-29 11:00:00,175.65,175.74,175.31,175.43,4593.0,171.9805,172.0686,171.6476,171.7651,4593.0
2024-02-29 11:30:00,175.42,175.42,174.45,174.7,4287.0,171.7553,171.7553,170.8056,171.0504,4287.0
2024-02-29 12:00:00,174.63,175.1,174.63,175.1,6876.0,170.9818,171.442,170.9818,171.442,6876.0
2024-02-29 12:30:00,174.91,175.19,174.78,175.02,3571.0,171.256,171.5301,171.1287,171.3637,3571.0
2024-02-29 13:00:00,175.05,175.22,174.86,174.93,5033.0,171.393,171.5595,171.207,171.2756,5033.0
2024-02-29 13:30:00,174.92,175.13,174.78,174.88,54388.0,171.2658,171.4714,171.1287,171.2266,54388.0
2024-02-29 14:00:00,174.95,175.53,174.85,175.33,6355.0,171.2951,171.863,171.1972,171.6672,6355.0
2024-02-29 14:30:00,175.26,175.53,174.9,175.38,6929.0,171.5987,171.863,171.2462,171.7162,6929.0
2024-02-29 15:00:00,175.46,176.0,175.3,176.0,7329.0,171.7945,172.3232,171.6378,172.3232,7329.0
2024-02-29 15:30:00,176.07,176.94,176.07,176.74,76306.0,172.3917,173.2436,172.3917,173.0477,76306.0
2024-03-01 09:30:00,177.64,177.64,176.89,177.37,5653.0,173.9289,173.9289,173.1946,173.6646,5653.0
2024-03-01 10:00:00,177.39,178.32,177.39,178.32,6754.0,173.6842,174.5947,173.6842,174.5947,6754.0
2024-03-01 10:30:00,178.55,178.55,177.9,178.0,4425.0,174.8199,174.8199,174.1835,174.2814,4425.0
2024-03-01 11:00:00,178.02,178.02,176.9,176.91,3026.0,174.301,174.301,173.2044,173.2142,3026.0
2024-03-01 11:30:00,176.84,177.08,176.55,177.08,10026.0,173.1457,173.3806,172.8617,173.3806,10026.0
2024-03-01 12:00:00,177.15,177.44,177.14,177.22,3909.0,173.4492,173.7331,173.4394,173.5177,3909.0
2024-03-01 12:30:00,177.26,177.34,176.66,176.66,2516.0,173.5569,173.6352,172.9694,172.9694,2516.0
2024-03-01 13:00:00,176.78,176.78,176.35,176.56,4830.0,173.0869,173.0869,172.6659,172.8715,4830.0
2024-03-01 13:30:00,176.5,177.15,176.32,176.94,2087.0,172.8128,173.4492,172.6365,173.2436,2087.0
2024-03-01 14:00:00,176.95,177.62,176.95,177.62,16196.0,173.2534,173.9094,173.2534,173.9094,16196.0
2024-03-01 14:30:00,177.67,177.68,176.82,176.89,15028.0,173.9583,173.9681,173.1261,173.1946,15028.0
2024-03-01 15:00:00,176.89,177.03,176.68,176.97,6762.0,173.1946,173.3317,172.989,173.2729,6762.0
2024-03-01 15:30:00,176.97,177.0,176.24,176.55,51878.0,173.2729,173.3023,172.5582,172.8617,51878.0
2024-03-04 09:30:00,176.92,179.34,175.88,178.72,7213.0,173.224,175.5934,172.2057,174.9864,7213.0
2024-03-04 10:00:00,178.99,179.2,178.69,178.98,3767.0,175.2507,175.4563,174.957,175.2409,3767.0
2024-03-04 10:30:00,179.12,179.12,178.43,178.55,3030.0,175.378,175.378,174.7024,174.8199,3030.0
2024-03-04 11:00:00,178.62,179.15,178.58,179.15,6465.0,174.8885,175.4074,174.8493,175.4074,6465.0
2024-03-04 11:30:00,179.32,179.45,178.72,178.75,3479.0,175.5738,175.7011,174.9864,175.0157,3479.0
2024-03-04 12:00:00,178.5,178.62,178.22,178.38,3137.0,174.771,174.8885,174.4968,174.6535,3137.0
2024-03-04 12:30:00,178.42,178.49,178.15,178.19,2213.0,174.6926,174.7612,174.4283,174.4674,2213.0
2024-03-04 13:00:00,178.32,178.36,178.2,178.28,3398.0,174.5947,174.6339,174.4772,174.5556,3398.0
2024-03-04 13:30:00,178.2,178.28,177.88,177.97,3607.0,174.4772,174.5556,174.1639,174.252,3607.0
2024-03-04 14:00:00,177.95,178.09,177.62,177.94,6307.0,174.2325,174.3695,173.9094,174.2227,6307.0
2024-03-04 14:30:00,178.04,178.33,177.94,178.09,4792.0,174.3206,174.6045,174.2227,174.3695,4792.0
2024-03-04 15:00:00,178.16,178.17,177.51,177.54,7420.0,174.4381,174.4479,173.8017,173.831,7420.0
2024-03-04 15:30:00,177.51,177.71,176.92,177.36,54145.0,173.8017,173.9975,173.224,173.6548,54145.0
2024-03-05 09:30:00,177.46,178.67,177.06,178.43,10250.0,173.7527,174.9374,173.3611,174.7024,10250.0
2024-03-05 10:00:00,178.59,178.67,177.61,178.07,26541.0,174.8591,174.9374,173.8996,174.35,26541.0
2024-03-05 10:30:00,178.46,178.46,177.68,178.42,9127.0,174.7318,174.7318,173.9681,174.6926,9127.0
2024-03-05 11:00:00,178.42,178.59,178.29,178.37,9124.0,174.6926,174.8591,174.5654,174.6437,9124.0
2024-03-05 11:30:00,178.53,178.91,178.44,178.91,17534.0,174.8003,175.1724,174.7122,175.1724,17534.0
2024-03-05 12:00:00,179.0,179.17,178.66,178.75,5917.0,175.2605,175.427,174.9276,175.0157,5917.0
2024-03-05 12:30:00,178.75,178.75,178.38,178.44,9972.0,175.0157,175.0157,174.6535,174.7122,9972.0
2024-03-05 13:00:00,178.44,178.44,178.03,178.25,7200.0,174.7122,174.7122,174.3108,174.5262,7200.0
2024-03-05 13:30:00,178.17,178.33,177.79,178.08,9782.0,174.4479,174.6045,174.0758,174.3597,9782.0
2024-03-05 14:00:00,178.15,178.77,178.13,178.37,6278.0,174.4283,175.0353,174.4087,174.6437,6278.0
2024-03-05 14:30:00,178.36,178.36,177.57,177.75,7282.0,174.6339,174.6339,173.8604,174.0366,7282.0
2024-03-05 15:00:00,177.84,177.84,176.88,176.93,7013.0,174.1248,174.1248,173.1848,173.2338,7013.0
2024-03-05 15:30:00,176.94,178.4,176.93,178.3,41059.0,173.2436,174.6731,173.2338,174.5751,41059.0
2024-03-06 09:30:00,180.0,180.04,178.75,179.7,21786.0,176.2396,176.2788,175.0157,175.9459,21786.0
2024-03-06 10:00:00,179.68,181.18,179.6,180.75,11213.0,175.9263,177.395,175.848,176.974,11213.0
2024-03-06 10:30:00,180.67,181.42,180.43,180.95,12271.0,176.8956,177.63,176.6607,177.1698,12271.0
2024-03-06 11:00:00,180.93,181.34,180.59,181.28,5712.0,177.1502,177.5516,176.8173,177.4929,5712.0
2024-03-06 11:30:00,181.26,181.97,181.08,181.67,9614.0,177.4733,178.1685,177.2971,177.8747,9614.0
2024-03-06 12:00:00,181.55,182.55,181.55,182.26,11676.0,177.7573,178.7364,177.7573,178.4524,11676.0
2024-03-06 12:30:00,182.26,182.33,181.98,182.21,6429.0,178.4524,178.521,178.1783,178.4035,6429.0
2024-03-06 13:00:00,182.3,182.72,182.22,182.47,18572.0,178.4916,178.9028,178.4133,178.658,18572.0
2024-03-06 13:30:00,182.7,182.7,181.44,181.83,22857.0,178.8832,178.8832,177.6496,178.0314,22857.0
2024-03-06 14:00:00,181.72,182.41,181.68,182.41,8062.0,177.9237,178.5993,177.8845,178.5993,8062.0
2024-03-06 14:30:00,182.41,182.43,181.75,181.81,19153.0,178.5993,178.6189,177.9531,178.0118,19153.0
2024-03-06 15:00:00,181.75,181.79,181.23,181.37,9682.0,177.9531,177.9922,177.4439,177.581,9682.0
2024-03-06 15:30:00,181.48,182.98,181.45,182.88,29155.0,177.6887,179.1574,177.6593,179.0595,29155.0
2024-03-07 09:30:00,183.0,184.11,183.0,184.07,12071.0,179.177,180.2638,179.177,180.2246,12071.0
2024-03-07 10:00:00,184.14,184.68,183.93,184.68,9488.0,180.2931,180.8219,180.0875,180.8219,9488.0
2024-03-07 10:30:00,184.68,184.68,183.87,184.14,13088.0,180.8219,180.8219,180.0288,180.2931,13088.0
2024-03-07 11:00:00,184.13,184.13,183.24,183.5,5832.0,180.2834,180.2834,179.4119,179.6665,5832.0
2024-03-07 11:30:00,183.49,183.83,183.32,183.83,4530.0,179.6567,179.9896,179.4903,179.9896,4530.0
2024-03-07 12:00:00,183.71,184.0,183.55,184.0,12258.0,179.8721,180.1561,179.7155,180.1561,12258.0
2024-03-07 12:30:00,184.0,184.0,183.47,183.67,7396.0,180.1561,180.1561,179.6371,179.833,7396.0
2024-03-07 13:00:00,183.69,183.93,183.52,183.52,3373.0,179.8525,180.0875,179.6861,179.6861,3373.0
2024-03-07 13:30:00,183.5,183.64,183.42,183.61,4246.0,179.6665,179.8036,179.5882,179.7742,4246.0
2024-03-07 14:00:00,183.52,183.73,183.38,183.38,4201.0,179.6861,179.8917,179.549,179.549,4201.0
2024-03-07 14:30:00,183.42,183.55,182.99,182.99,6370.0,179.5882,179.7155,179.1672,179.1672,6370.0
2024-03-07 15:00:00,182.94,183.33,182.94,183.31,2828.0,179.1182,179.5001,179.1182,179.4805,2828.0
2024-03-07 15:30:00,183.31,183.69,182.98,183.56,36272.0,179.4805,179.8525,179.1574,179.7253,36272.0
2024-03-08 09:30:00,183.21,184.03,183.21,183.21,10361.0,179.3826,180.1854,179.3826,179.3826,10361.0
2024-03-08 10:00:00,183.0,183.28,182.06,182.06,3007.0,179.177,179.4511,178.2566,178.2566,3007.0
2024-03-08 10:30:00,182.01,182.89,181.94,182.81,3894.0,178.2076,179.0693,178.1391,178.9909,3894.0
2024-03-08 11:00:00,182.88,183.13,182.72,183.05,2058.0,179.0595,179.3042,178.9028,179.2259,2058.0
2024-03-08 11:30:00,183.08,183.17,182.79,182.92,2666.0,179.2553,179.3434,178.9713,179.0986,2666.0
2024-03-08 12:00:00,182.87,182.99,182.71,182.72,2719.0,179.0497,179.1672,178.893,178.9028,2719.0
2024-03-08 12:30:00,182.71,182.83,182.11,182.31,3026.0,178.893,179.0105,178.3056,178.5014,3026.0
2024-03-08 13:00:00,182.16,182.22,181.14,181.15,13301.0,178.3545,178.4133,177.3558,177.3656,13301.0
2024-03-08 13:30:00,181.3,181.3,180.86,180.94,13332.0,177.5125,177.5125,177.0817,177.16,13332.0
2024-03-08 14:00:00,180.93,181.09,180.79,181.06,8950.0,177.1502,177.3069,177.0131,177.2775,8950.0
2024-03-08 14:30:00,181.1,181.74,180.95,181.72,40646.0,177.3167,177.9433,177.1698,177.9237,40646.0
2024-03-08 15:00:00,181.65,181.68,181.23,181.39,9334.0,177.8552,177.8845,177.4439,177.6006,9334.0
2024-03-08 15:30:00,181.46,182.23,181.46,182.22,27749.0,177.6691,178.423,177.6691,178.4133,27749.0
2024-03-11 09:30:00,182.22,182.26,181.17,181.88,5006.0,178.4133,178.4524,177.3852,178.0804,5006.0
2024-03-11 10:00:00,181.89,182.06,181.47,181.64,3908.0,178.0902,178.2566,177.6789,177.8454,3908.0
2024-03-11 10:30:00,181.82,182.66,181.76,182.49,5580.0,178.0216,178.8441,177.9629,178.6776,5580.0
2024-03-11 11:00:00,182.5,182.5,182.07,182.07,3010.0,178.6874,178.6874,178.2664,178.2664,3010.0
2024-03-11 11:30:00,182.13,182.44,182.06,182.25,3173.0,178.3251,178.6287,178.2566,178.4426,3173.0
2024-03-11 12:00:00,182.35,182.8,182.35,182.8,1306.0,178.5405,178.9811,178.5405,178.9811,1306.0
2024-03-11 12:30:00,182.67,183.4,182.67,183.36,2464.0,178.8539,179.5686,178.8539,179.5294,2464.0
2024-03-11 13:00:00,183.47,183.51,183.35,183.47,1430.0,179.6371,179.6763,179.5197,179.6371,1430.0
2024-03-11 13:30:00,183.67,183.8,183.51,183.8,2391.0,179.833,179.9602,179.6763,179.9602,2391.0
2024-03-11 14:00:00,183.81,183.82,183.64,183.71,2372.0,179.97,179.9798,179.8036,179.8721,2372.0
2024-03-11 14:30:00,183.81,184.07,183.78,183.9,3613.0,179.97,180.2246,179.9407,180.0582,3613.0
2024-03-11 15:00:00,183.86,183.95,183.25,183.26,16756.0,180.019,180.1071,179.4217,179.4315,16756.0
2024-03-11 15:30:00,183.22,183.79,183.03,183.26,17091.0,179.3924,179.9505,179.2063,179.4315,17091.0
2024-03-12 09:30:00,183.68,184.22,183.34,184.08,5155.0,179.8428,180.3715,179.5099,180.2344,5155.0
2024-03-12 10:00:00,183.84,184.18,183.45,184.01,7347.0,179.9994,180.3323,179.6176,180.1659,7347.0
2024-03-12 10:30:00,183.97,184.11,183.78,183.95,3207.0,180.1267,180.2638,179.9407,180.1071,3207.0
2024-03-12 11:00:00,183.78,184.43,183.78,183.92,3007.0,179.9407,180.5771,179.9407,180.0777,3007.0
2024-03-12 11:30:00,183.89,184.11,183.83,184.04,3018.0,180.0484,180.2638,179.9896,180.1952,3018.0
2024-03-12 12:00:00,183.99,184.29,183.64,183.64,2504.0,180.1463,180.44,179.8036,179.8036,2504.0
2024-03-12 12:30:00,183.62,183.75,183.08,183.25,3243.0,179.784,179.9113,179.2553,179.4217,3243.0
2024-03-12 13:00:00,183.29,183.33,182.94,183.13,1600.0,179.4609,179.5001,179.1182,179.3042,1600.0
2024-03-12 13:30:00,183.15,183.62,183.15,183.62,1200.0,179.3238,179.784,179.3238,179.784,1200.0
2024-03-12 14:00:00,183.7,183.86,183.65,183.83,2555.0,179.8623,180.019,179.8134,179.9896,2555.0
2024-03-12 14:30:00,183.84,184.1,183.73,184.09,3208.0,179.9994,180.254,179.8917,180.2442,3208.0
2024-03-12 15:00:00,184.11,184.33,184.07,184.27,4445.0,180.2638,180.4792,180.2246,180.4204,4445.0
2024-03-12 15:30:00,184.27,184.65,184.0,184.6,17905.0,180.4204,180.7925,180.1561,180.7435,17905.0
2024-03-13 09:30:00,184.64,184.64,183.68,184.17,3666.0,180.7827,180.7827,179.8428,180.3225,3666.0
2024-03-13 10:00:00,184.22,184.73,183.97,184.64,6043.0,180.3715,180.8708,180.1267,180.7827,6043.0
2024-03-13 10:30:00,184.56,184.83,184.44,184.75,2405.0,180.7044,180.9687,180.5869,180.8904,2405.0
2024-03-13 11:00:00,184.64,184.92,184.55,184.78,2853.0,180.7827,181.0569,180.6946,180.9198,2853.0
2024-03-13 11:30:00,184.68,184.88,184.37,184.81,5051.0,180.8219,181.0177,180.5183,180.9491,5051.0
2024-03-13 12:00:00,184.77,184.9,184.68,184.72,4850.0,180.91,181.0373,180.8219,180.861,4850.0
2024-03-13 12:30:00,184.87,185.31,184.87,185.24,6179.0,181.0079,181.4387,181.0079,181.3702,6179.0
2024-03-13 13:00:00,185.3,185.81,185.3,185.75,2001.0,181.4289,181.9283,181.4289,181.8695,2001.0
2024-03-13 13:30:00,185.74,185.74,185.55,185.63,2200.0,181.8597,181.8597,181.6737,181.752,2200.0
2024-03-13 14:00:00,185.57,185.6,185.28,185.35,1931.0,181.6933,181.7226,181.4093,181.4779,1931.0
2024-03-13 14:30:00,185.35,185.38,184.9,184.9,2949.0,181.4779,181.5072,181.0373,181.0373,2949.0
2024-03-13 15:00:00,184.84,184.84,184.23,184.25,8447.0,180.9785,180.9785,180.3813,180.4008,8447.0
2024-03-13 15:30:00,184.33,185.44,184.33,185.42,28587.0,180.4792,181.566,180.4792,181.5464,28587.0
2024-03-14 09:30:00,185.19,186.15,184.88,184.88,8673.0,181.3212,182.2612,181.0177,181.0177,8673.0
2024-03-14 10:00:00,185.3,185.69,185.02,185.03,1853.0,181.4289,181.8108,181.1548,181.1646,1853.0
2024-03-14 10:30:00,184.89,185.09,184.51,184.67,2791.0,181.0275,181.2233,180.6554,180.8121,2791.0
2024-03-14 11:00:00,184.62,184.7,184.15,184.15,4636.0,180.7631,180.8414,180.3029,180.3029,4636.0
2024-03-14 11:30:00,184.15,184.36,183.68,183.7,14989.0,180.3029,180.5086,179.8428,179.8623,14989.0
2024-03-14 12:00:00,183.7,183.7,183.0,183.53,8888.0,179.8623,179.8623,179.177,179.6959,8888.0
2024-03-14 12:30:00,183.48,183.48,182.86,182.94,4265.0,179.6469,179.6469,179.0399,179.1182,4265.0
2024-03-14 13:00:00,182.85,183.34,182.84,183.22,5440.0,179.0301,179.5099,179.0203,179.3924,5440.0
2024-03-14 13:30:00,183.21,183.89,183.06,183.75,7684.0,179.3826,180.0484,179.2357,179.9113,7684.0
2024-03-14 14:00:00,183.74,184.23,183.66,183.89,3636.0,179.9015,180.3813,179.8232,180.0484,3636.0
2024-03-14 14:30:00,183.82,184.05,183.41,183.41,14093.0,179.9798,180.205,179.5784,179.5784,14093.0
2024-03-14 15:00:00,183.43,183.75,183.04,183.67,10107.0,179.598,179.9113,179.2161,179.833,10107.0
2024-03-14 15:30:00,183.6,184.18,183.3,184.17,30376.0,179.7644,180.3323,179.4707,180.3225,30376.0
2024-03-15 09:30:00,182.39,185.21,182.39,184.83,33248.0,178.5797,181.3408,178.5797,180.9687,33248.0
2024-03-15 10:00:00,184.4,185.3,184.0,185.19,8010.0,180.5477,181.4289,180.1561,181.3212,8010.0
2024-03-15 10:30:00,185.5,185.5,184.81,185.22,5722.0,181.6247,181.6247,180.9491,181.3506,5722.0
2024-03-15 11:00:00,185.13,185.13,184.6,184.85,5286.0,181.2625,181.2625,180.7435,180.9883,5286.0
2024-03-15 11:30:00,185.03,185.03,184.58,184.58,6454.0,181.1646,181.1646,180.724,180.724,6454.0
2024-03-15 12:00:00,184.62,185.0,184.56,184.74,4196.0,180.7631,181.1352,180.7044,180.8806,4196.0
2024-03-15 12:30:00,184.69,185.03,184.59,185.03,6718.0,180.8317,181.1646,180.7337,181.1646,6718.0
2024-03-15 13:00:00,185.02,185.59,185.02,185.49,8139.0,181.1548,181.7129,181.1548,181.6149,8139.0
2024-03-15 13:30:00,185.55,185.73,185.33,185.66,3368.0,181.6737,181.8499,181.4583,181.7814,3368.0
2024-03-15 14:00:00,185.65,185.65,185.34,185.4,5404.0,181.7716,181.7716,181.4681,181.5268,5404.0
2024-03-15 14:30:00,185.46,185.85,185.4,185.78,5713.0,181.5856,181.9674,181.5268,181.8989,5713.0
2024-03-15 15:00:00,185.56,185.68,185.2,185.31,10418.0,181.6835,181.801,181.331,181.4387,10418.0
2024-03-15 15:30:00,185.4,185.59,184.69,185.37,39367.0,181.5268,181.7129,180.8317,181.4975,39367.0
2024-03-18 09:30:00,184.67,185.58,184.57,185.25,11089.0,180.8121,181.7031,180.7142,181.38,11089.0
2024-03-18 10:00:00,185.18,185.31,184.93,185.2,5967.0,181.3114,181.4387,181.0666,181.331,5967.0
2024-03-18 10:30:00,185.0,185.29,184.57,184.92,5098.0,181.1352,181.4191,180.7142,181.0569,5098.0
2024-03-18 11:00:00,185.02,185.12,184.74,184.74,7540.0,181.1548,181.2527,180.8806,180.8806,7540.0
2024-03-18 11:30:00,184.61,184.7,184.12,184.63,11656.0,180.7533,180.8414,180.2736,180.7729,11656.0
2024-03-18 12:00:00,184.51,184.51,184.04,184.4,3857.0,180.6554,180.6554,180.1952,180.5477,3857.0
2024-03-18 12:30:00,184.54,184.6,184.23,184.55,5308.0,180.6848,180.7435,180.3813,180.6946,5308.0
2024-03-18 13:00:00,184.55,184.8,184.47,184.8,11308.0,180.6946,180.9394,180.6163,180.9394,11308.0
2024-03-18 13:30:00,184.59,184.84,184.33,184.4,2285.0,180.7337,180.9785,180.4792,180.5477,2285.0
2024-03-18 14:00:00,184.53,184.56,184.15,184.28,1554.0,180.675,180.7044,180.3029,180.4302,1554.0
2024-03-18 14:30:00,184.43,184.49,184.12,184.13,3814.0,180.5771,180.6358,180.2736,180.2834,3814.0
2024-03-18 15:00:00,184.01,184.13,183.73,183.89,7457.0,180.1659,180.2834,179.8917,180.0484,7457.0
2024-03-18 15:30:00,183.88,184.81,183.62,184.1,24681.0,180.0386,180.9491,179.784,180.254,24681.0
2024-03-19 09:30:00,184.65,185.38,184.59,185.2,5552.0,180.7925,181.5072,180.7337,181.331,5552.0
2024-03-19 10:00:00,185.34,185.34,185.16,185.2,3138.0,181.4681,181.4681,181.2918,181.331,3138.0
2024-03-19 10:30:00,185.43,185.63,185.08,185.08,2921.0,181.5562,181.752,181.2135,181.2135,2921.0
2024-03-19 11:00:00,185.16,185.4,185.16,185.33,4004.0,181.2918,181.5268,181.2918,181.4583,4004.0
2024-03-19 11:30:00,185.47,185.61,184.88,185.05,7167.0,181.5954,181.7324,181.0177,181.1841,7167.0
2024-03-19 12:00:00,185.05,185.33,185.03,185.24,19493.0,181.1841,181.4583,181.1646,181.3702,19493.0
2024-03-19 12:30:00,185.23,185.46,185.09,185.23,14840.0,181.3604,181.5856,181.2233,181.3604,14840.0
2024-03-19 13:00:00,185.26,185.28,185.06,185.25,5928.0,181.3897,181.4093,181.1939,181.38,5928.0
2024-03-19 13:30:00,185.26,185.28,185.16,185.17,3591.0,181.3897,181.4093,181.2918,181.3016,3591.0
2024-03-19 14:00:00,185.15,185.15,184.9,184.96,3007.0,181.282,181.282,181.0373,181.096,3007.0
2024-03-19 14:30:00,184.92,184.93,184.45,184.51,2156.0,181.0569,181.0666,180.5967,180.6554,2156.0
2024-03-19 15:00:00,184.47,184.47,183.97,184.11,10127.0,180.6163,180.6163,180.1267,180.2638,10127.0
2024-03-19 15:30:00,184.13,184.29,183.84,184.08,16143.0,180.2834,180.44,179.9994,180.2344,16143.0
2024-03-20 09:30:00,183.98,184.17,183.69,184.17,3340.0,180.1365,180.3225,179.8525,180.3225,3340.0
2024-03-20 10:00:00,183.99,184.94,183.97,184.94,26705.0,180.1463,181.0764,180.1267,181.0764,26705.0
2024-03-20 10:30:00,184.84,185.24,184.7,184.96,9328.0,180.9785,181.3702,180.8414,181.096,9328.0
2024-03-20 11:00:00,185.05,185.07,184.59,184.59,3156.0,181.1841,181.2037,180.7337,180.7337,3156.0
2024-03-20 11:30:00,184.63,184.81,184.59,184.65,4337.0,180.7729,180.9491,180.7337,180.7925,4337.0
2024-03-20 12:00:00,184.59,185.15,184.59,184.83,2639.0,180.7337,181.282,180.7337,180.9687,2639.0
2024-03-20 12:30:00,184.86,184.86,184.51,184.57,1000.0,180.9981,180.9981,180.6554,180.7142,1000.0
2024-03-20 13:00:00,184.66,184.94,184.66,184.84,1256.0,180.8023,181.0764,180.8023,180.9785,1256.0
2024-03-20 13:30:00,184.84,184.9,184.76,184.87,2511.0,180.9785,181.0373,180.9002,181.0079,2511.0
2024-03-20 14:00:00,184.99,185.33,184.55,184.86,12800.0,181.1254,181.4583,180.6946,180.9981,12800.0
2024-03-20 14:30:00,184.74,185.52,184.66,185.52,7146.0,180.8806,181.6443,180.8023,181.6443,7146.0
2024-03-20 15:00:00,185.43,185.6,185.04,185.34,13465.0,181.5562,181.7226,181.1743,181.4681,13465.0
2024-03-20 15:30:00,185.25,186.07,184.99,186.0,46921.0,181.38,182.1828,181.1254,182.1143,46921.0
2024-03-21 09:30:00,186.65,186.65,185.59,185.99,6262.0,182.7507,182.7507,181.7129,182.1045,6262.0
2024-03-21 10:00:00,186.01,186.01,185.13,185.51,2889.0,182.1241,182.1241,181.2625,181.6345,2889.0
2024-03-21 10:30:00,185.51,185.66,185.23,185.45,5660.0,181.6345,181.7814,181.3604,181.5758,5660.0
2024-03-21 11:00:00,185.43,185.43,184.73,185.06,18028.0,181.5562,181.5562,180.8708,181.1939,18028.0
2024-03-21 11:30:00,185.07,185.15,184.64,184.67,8026.0,181.2037,181.282,180.7827,180.8121,8026.0
2024-03-21 12:00:00,184.65,184.65,184.05,184.45,10538.0,180.7925,180.7925,180.205,180.5967,10538.0
2024-03-21 12:30:00,184.45,184.76,184.3,184.76,4076.0,180.5967,180.9002,180.4498,180.9002,4076.0
2024-03-21 13:00:00,184.81,185.11,184.63,185.06,8100.0,180.9491,181.2429,180.7729,181.1939,8100.0
2024-03-21 13:30:00,185.18,185.26,184.96,185.26,5136.0,181.3114,181.3897,181.096,181.3897,5136.0
2024-03-21 14:00:00,185.22,185.7,185.22,185.68,8252.0,181.3506,181.8206,181.3506,181.801,8252.0
2024-03-21 14:30:00,185.69,185.93,185.62,185.75,6093.0,181.8108,182.0458,181.7422,181.8695,6093.0
2024-03-21 15:00:00,185.71,186.2,185.62,186.2,7624.0,181.8303,182.3101,181.7422,182.3101,7624.0
2024-03-21 15:30:00,186.28,186.51,185.84,185.84,47180.0,182.3884,182.6136,181.9576,181.9576,47180.0
2024-03-22 09:30:00,186.65,187.39,185.18,187.11,6691.0,182.7507,183.4753,181.3114,183.2011,6691.0
2024-03-22 10:00:00,187.11,188.32,187.11,188.22,16520.0,183.2011,184.3858,183.2011,184.2879,16520.0
2024-03-22 10:30:00,188.25,188.26,187.74,188.12,10537.0,184.3173,184.3271,183.8179,184.19,10537.0
2024-03-22 11:00:00,188.23,189.02,188.14,188.8,6601.0,184.2977,185.0712,184.2096,184.8558,6601.0
2024-03-22 11:30:00,188.9,189.13,188.78,189.13,5373.0,184.9537,185.1789,184.8362,185.1789,5373.0
2024-03-22 12:00:00,189.13,189.45,188.5,188.56,11977.0,185.1789,185.4922,184.5621,184.6208,11977.0
2024-03-22 12:30:00,188.52,188.67,188.27,188.49,4990.0,184.5816,184.7285,184.3369,184.5523,4990.0
2024-03-22 13:00:00,188.53,188.53,187.82,188.12,9035.0,184.5914,184.5914,183.8963,184.19,9035.0
2024-03-22 13:30:00,188.27,188.67,188.26,188.63,4897.0,184.3369,184.7285,184.3271,184.6893,4897.0
2024-03-22 14:00:00,188.48,188.65,188.27,188.37,12014.0,184.5425,184.7089,184.3369,184.4348,12014.0
2024-03-22 14:30:00,188.19,188.19,187.76,188.03,21235.0,184.2585,184.2585,183.8375,184.1019,21235.0
2024-03-22 15:00:00,188.03,188.62,187.72,188.62,5830.0,184.1019,184.6796,183.7984,184.6796,5830.0
2024-03-22 15:30:00,188.61,189.4,188.42,189.23,71314.0,184.6698,185.4433,184.4837,185.2768,71314.0
2024-03-25 09:30:00,188.94,189.88,188.94,189.33,6852.0,184.9929,185.9132,184.9929,185.3747,6852.0
2024-03-25 10:00:00,189.48,190.68,189.48,190.49,7151.0,185.5216,186.6965,185.5216,186.5105,7151.0
2024-03-25 10:30:00,190.24,192.26,190.21,192.15,37888.0,186.2657,188.2435,186.2363,188.1358,37888.0
2024-03-25 11:00:00,192.07,192.07,191.33,191.95,7262.0,188.0575,188.0575,187.3329,187.94,7262.0
2024-03-25 11:30:00,191.86,192.4,191.86,192.25,11612.0,187.8519,188.3806,187.8519,188.2337,11612.0
2024-03-25 12:00:00,192.14,192.39,191.88,191.97,3115.0,188.126,188.3708,187.8715,187.9596,3115.0
2024-03-25 12:30:00,192.05,192.42,191.91,192.0,5035.0,188.0379,188.4002,187.9008,187.9889,5035.0
2024-03-25 13:00:00,191.98,192.32,191.95,192.29,2957.0,187.9694,188.3023,187.94,188.2729,2957.0
2024-03-25 13:30:00,192.27,192.97,192.15,192.97,8476.0,188.2533,188.9387,188.1358,188.9387,8476.0
2024-03-25 14:00:00,192.97,193.44,192.9,193.43,8256.0,188.9387,189.3989,188.8701,189.3891,8256.0
2024-03-25 14:30:00,193.41,193.41,191.75,192.02,9460.0,189.3695,189.3695,187.7442,188.0085,9460.0
2024-03-25 15:00:00,192.05,192.5,191.99,192.38,7331.0,188.0379,188.4785,187.9792,188.361,7331.0
2024-03-25 15:30:00,192.46,192.57,190.96,191.17,54415.0,188.4393,188.547,186.9707,187.1763,54415.0
2024-03-26 09:30:00,191.29,191.84,190.7,191.66,9127.0,187.2938,187.8323,186.7161,187.656,9127.0
2024-03-26 10:00:00,191.66,192.46,191.48,192.13,3801.0,187.656,188.4393,187.4798,188.1162,3801.0
2024-03-26 10:30:00,192.24,193.02,191.98,193.0,2484.0,188.2239,188.9876,187.9694,188.9681,2484.0
2024-03-26 11:00:00,193.37,193.37,192.71,193.06,3965.0,189.3303,189.3303,188.6841,189.0268,3965.0
2024-03-26 11:30:00,193.07,193.3,192.92,193.14,3307.0,189.0366,189.2618,188.8897,189.1051,3307.0
2024-03-26 12:00:00,193.03,193.05,192.59,192.93,4921.0,188.9974,189.017,188.5666,188.8995,4921.0
2024-03-26 12:30:00,192.97,193.22,192.95,193.18,4625.0,188.9387,189.1835,188.9191,189.1443,4625.0
2024-03-26 13:00:00,193.18,193.38,193.04,193.12,7221.0,189.1443,189.3401,189.0072,189.0855,7221.0
2024-03-26 13:30:00,193.1,193.31,192.92,193.31,4084.0,189.066,189.2716,188.8897,189.2716,4084.0
2024-03-26 14:00:00,193.31,193.35,192.84,192.84,5720.0,189.2716,189.3107,188.8114,188.8114,5720.0
2024-03-26 14:30:00,192.84,193.44,192.8,193.25,4474.0,188.8114,189.3989,188.7722,189.2128,4474.0
2024-03-26 15:00:00,193.24,193.72,193.2,193.46,4493.0,189.203,189.673,189.1639,189.4184,4493.0
2024-03-26 15:30:00,193.41,193.6,192.44,192.51,36177.0,189.3695,189.5555,188.4198,188.4883,36177.0
2024-03-27 09:30:00,192.6,193.36,191.79,193.36,11909.0,188.5764,189.3205,187.7833,189.3205,11909.0
2024-03-27 10:00:00,192.74,192.91,190.75,190.8,21301.0,188.7135,188.8799,186.7651,186.814,21301.0
2024-03-27 10:30:00,190.83,192.34,190.82,191.83,4003.0,186.8434,188.3218,186.8336,187.8225,4003.0
2024-03-27 11:00:00,191.86,192.38,191.77,192.3,1729.0,187.8519,188.361,187.7637,188.2827,1729.0
2024-03-27 11:30:00,192.17,192.44,192.14,192.4,1055.0,188.1554,188.4198,188.126,188.3806,1055.0
2024-03-27 12:00:00,192.28,192.49,192.07,192.34,3784.0,188.2631,188.4687,188.0575,188.3218,3784.0
2024-03-27 12:30:00,192.43,192.46,192.18,192.18,1033.0,188.41,188.4393,188.1652,188.1652,1033.0
2024-03-27 13:00:00,192.09,192.21,192.03,192.08,4644.0,188.0771,188.1946,188.0183,188.0673,4644.0
2024-03-27 13:30:00,192.15,192.82,192.13,192.71,3935.0,188.1358,188.7918,188.1162,188.6841,3935.0
2024-03-27 14:00:00,192.69,192.83,191.63,192.29,25667.0,188.6645,188.8016,187.6267,188.2729,25667.0
2024-03-27 14:30:00,192.36,192.84,192.35,192.69,3529.0,188.3414,188.8114,188.3316,188.6645,3529.0
2024-03-27 15:00:00,192.66,192.76,192.4,192.75,6042.0,188.6352,188.7331,188.3806,188.7233,6042.0
2024-03-27 15:30:00,192.68,193.67,192.68,193.42,28208.0,188.6547,189.6241,188.6547,189.3793,28208.0
2024-03-28 09:30:00,193.78,194.36,193.38,194.01,3470.0,189.7318,190.2996,189.3401,189.957,3470.0
2024-03-28 10:00:00,194.33,194.72,194.18,194.36,2591.0,190.2703,190.6521,190.1234,190.2996,2591.0
2024-03-28 10:30:00,194.23,194.49,194.07,194.49,2541.0,190.1724,190.4269,190.0157,190.4269,2541.0
2024-03-28 11:00:00,194.49,194.51,193.83,193.9,2536.0,190.4269,190.4465,189.7807,189.8493,2536.0
2024-03-28 11:30:00,193.75,193.85,193.41,193.41,8715.0,189.7024,189.8003,189.3695,189.3695,8715.0
2024-03-28 12:00:00,193.46,193.59,193.39,193.46,2040.0,189.4184,189.5457,189.3499,189.4184,2040.0
2024-03-28 12:30:00,193.35,193.52,193.27,193.46,2281.0,189.3107,189.4772,189.2324,189.4184,2281.0
2024-03-28 13:00:00,193.5,193.6,193.45,193.56,3085.0,189.4576,189.5555,189.4087,189.5164,3085.0
2024-03-28 13:30:00,193.52,193.52,192.92,193.2,4603.0,189.4772,189.4772,188.8897,189.1639,4603.0
2024-03-28 14:00:00,193.28,193.28,192.83,192.87,5769.0,189.2422,189.2422,188.8016,188.8408,5769.0
2024-03-28 14:30:00,192.93,193.04,192.75,193.0,4387.0,188.8995,189.0072,188.7233,188.9681,4387.0
2024-03-28 15:00:00,193.03,193.3,192.72,192.96,10317.0,188.9974,189.2618,188.6939,188.9289,10317.0
2024-03-28 15:30:00,192.98,193.35,192.51,192.7,34996.0,188.9485,189.3107,188.4883,188.6743,34996.0
2024-04-01 09:30:00,192.72,192.9,191.06,192.76,6741.0,188.6939,188.8701,187.0686,188.7331,6741.0
2024-04-01 10:00:00,192.12,193.24,192.12,193.01,10120.0,188.1064,189.203,188.1064,188.9778,10120.0
2024-04-01 10:30:00,192.93,193.68,192.92,193.53,3735.0,188.8995,189.6338,188.8897,189.487,3735.0
2024-04-01 11:00:00,193.51,193.56,193.1,193.26,14512.0,189.4674,189.5164,189.066,189.2226,14512.0
2024-04-01 11:30:00,193.16,193.42,192.9,193.16,5121.0,189.1247,189.3793,188.8701,189.1247,5121.0
2024-04-01 12:00:00,193.23,193.54,193.04,193.5,7214.0,189.1932,189.4968,189.0072,189.4576,7214.0
2024-04-01 12:30:00,193.52,193.52,193.12,193.42,4817.0,189.4772,189.4772,189.0855,189.3793,4817.0
2024-04-01 13:00:00,193.41,194.2,193.29,194.2,8950.0,189.3695,190.143,189.252,190.143,8950.0
2024-04-01 13:30:00,194.18,194.47,194.09,194.21,6928.0,190.1234,190.4073,190.0353,190.1528,6928.0
2024-04-01 14:00:00,194.34,194.36,193.77,193.95,5489.0,190.2801,190.2996,189.722,189.8982,5489.0
2024-04-01 14:30:00,193.95,194.28,193.94,194.01,3056.0,189.8982,190.2213,189.8884,189.957,3056.0
2024-04-01 15:00:00,193.93,194.18,193.65,193.91,7299.0,189.8786,190.1234,189.6045,189.859,7299.0
2024-04-01 15:30:00,193.99,195.17,193.86,194.81,33420.0,189.9374,191.0927,189.8101,190.7402,33420.0
2024-04-02 09:30:00,194.87,195.77,193.97,195.72,17453.0,190.799,191.6802,189.9178,191.6312,17453.0
2024-04-02 10:00:00,195.88,195.88,192.92,193.19,16222.0,191.7879,191.7879,188.8897,189.1541,16222.0
2024-04-02 10:30:00,193.33,193.72,192.72,193.58,12921.0,189.2912,189.673,188.6939,189.5359,12921.0
2024-04-02 11:00:00,193.59,193.91,193.35,193.7,4319.0,189.5457,189.859,189.3107,189.6534,4319.0
2024-04-02 11:30:00,193.58,193.62,192.85,193.35,5268.0,189.5359,189.5751,188.8212,189.3107,5268.0
2024-04-02 12:00:00,193.38,193.54,193.08,193.51,4926.0,189.3401,189.4968,189.0464,189.4674,4926.0
2024-04-02 12:30:00,193.55,193.75,193.44,193.45,2643.0,189.5066,189.7024,189.3989,189.4087,2643.0
2024-04-02 13:00:00,193.47,193.61,192.94,193.52,6554.0,189.4282,189.5653,188.9093,189.4772,6554.0
2024-04-02 13:30:00,193.52,193.6,193.32,193.54,12117.0,189.4772,189.5555,189.2814,189.4968,12117.0
2024-04-02 14:00:00,193.65,193.94,193.08,193.34,20013.0,189.6045,189.8884,189.0464,189.301,20013.0
2024-04-02 14:30:00,193.31,193.34,192.67,192.67,11574.0,189.2716,189.301,188.6449,188.6449,11574.0
2024-04-02 15:00:00,192.56,192.72,192.18,192.3,6188.0,188.5372,188.6939,188.1652,188.2827,6188.0
2024-04-02 15:30:00,192.3,193.08,191.99,193.01,31550.0,188.2827,189.0464,187.9792,188.9778,31550.0
2024-04-03 09:30:00,193.16,193.48,192.56,192.88,3973.0,189.1247,189.438,188.5372,188.8506,3973.0
2024-04-03 10:00:00,192.63,193.26,192.39,193.25,3920.0,188.6058,189.2226,188.3708,189.2128,3920.0
2024-04-03 10:30:00,193.08,193.35,192.82,192.83,6114.0,189.0464,189.3107,188.7918,188.8016,6114.0
2024-04-03 11:00:00,192.69,193.62,192.65,193.45,4123.0,188.6645,189.5751,188.6254,189.4087,4123.0
2024-04-03 11:30:00,193.5,193.5,192.97,193.02,3310.0,189.4576,189.4576,188.9387,188.9876,3310.0
2024-04-03 12:00:00,193.1,193.95,193.07,193.95,3987.0,189.066,189.8982,189.0366,189.8982,3987.0
2024-04-03 12:30:00,194.0,194.32,193.72,194.3,3183.0,189.9472,190.2605,189.673,190.2409,3183.0
2024-04-03 13:00:00,194.23,194.5,194.13,194.44,2807.0,190.1724,190.4367,190.0744,190.378,2807.0
2024-04-03 13:30:00,194.5,194.51,194.04,194.04,5195.0,190.4367,190.4465,189.9863,189.9863,5195.0
2024-04-03 14:00:00,194.01,194.09,193.46,193.46,9322.0,189.957,190.0353,189.4184,189.4184,9322.0
2024-04-03 14:30:00,193.41,193.73,193.4,193.63,7920.0,189.3695,189.6828,189.3597,189.5849,7920.0
2024-04-03 15:00:00,193.67,193.82,193.28,193.46,3946.0,189.6241,189.7709,189.2422,189.4184,3946.0
2024-04-03 15:30:00,193.58,193.83,193.28,193.6,19160.0,189.5359,189.7807,189.2422,189.5555,19160.0
2024-04-04 09:30:00,194.59,194.59,193.53,194.14,7139.0,190.5248,190.5248,189.487,190.0842,7139.0
2024-04-04 10:00:00,194.05,194.27,193.98,194.27,2309.0,189.9961,190.2115,189.9276,190.2115,2309.0
2024-04-04 10:30:00,194.44,194.44,193.92,193.94,3128.0,190.378,190.378,189.8688,189.8884,3128.0
2024-04-04 11:00:00,193.81,193.82,193.3,193.53,3647.0,189.7611,189.7709,189.2618,189.487,3647.0
2024-04-04 11:30:00,193.51,193.69,193.45,193.69,4034.0,189.4674,189.6436,189.4087,189.6436,4034.0
2024-04-04 12:00:00,193.72,194.36,193.72,194.36,7973.0,189.673,190.2996,189.673,190.2996,7973.0
2024-04-04 12:30:00,194.3,194.3,193.69,193.84,3685.0,190.2409,190.2409,189.6436,189.7905,3685.0
2024-04-04 13:00:00,193.78,194.04,193.68,194.0,1600.0,189.7318,189.9863,189.6338,189.9472,1600.0
2024-04-04 13:30:00,193.89,193.89,193.42,193.5,5198.0,189.8395,189.8395,189.3793,189.4576,5198.0
2024-04-04 14:00:00,193.36,193.36,192.55,192.62,5254.0,189.3205,189.3205,188.5275,188.596,5254.0
2024-04-04 14:30:00,192.29,192.29,191.59,191.72,8248.0,188.2729,188.2729,187.5875,187.7148,8248.0
2024-04-04 15:00:00,191.58,192.11,191.1,191.1,8289.0,187.5777,188.0966,187.1077,187.1077,8289.0
2024-04-04 15:30:00,191.2,191.84,190.98,191.27,35904.0,187.2057,187.8323,186.9903,187.2742,35904.0
2024-04-05 09:30:00,193.5,193.78,192.01,193.62,7668.0,189.4576,189.7318,187.9987,189.5751,7668.0
2024-04-05 10:00:00,193.68,194.14,193.67,193.81,3861.0,189.6338,190.0842,189.6241,189.7611,3861.0
2024-04-05 10:30:00,193.94,194.55,193.84,194.49,3180.0,189.8884,190.4857,189.7905,190.4269,3180.0
2024-04-05 11:00:00,194.5,194.53,193.53,194.09,30928.0,190.4367,190.4661,189.487,190.0353,30928.0
2024-04-05 11:30:00,194.11,194.18,193.87,193.93,1754.0,190.0549,190.1234,189.8199,189.8786,1754.0
2024-04-05 12:00:00,193.9,194.55,193.8,194.55,2443.0,189.8493,190.4857,189.7513,190.4857,2443.0
2024-04-05 12:30:00,194.25,194.46,194.15,194.23,2626.0,190.1919,190.3976,190.094,190.1724,2626.0
2024-04-05 13:00:00,194.24,194.24,193.4,193.4,1211.0,190.1821,190.1821,189.3597,189.3597,1211.0
2024-04-05 13:30:00,193.47,193.47,192.36,192.59,4652.0,189.4282,189.4282,188.3414,188.5666,4652.0
2024-04-05 14:00:00,192.65,193.23,192.53,193.08,9447.0,188.6254,189.1932,188.5079,189.0464,9447.0
2024-04-05 14:30:00,193.17,193.75,193.17,193.48,5495.0,189.1345,189.7024,189.1345,189.438,5495.0
2024-04-05 15:00:00,193.56,193.85,193.47,193.64,8867.0,189.5164,189.8003,189.4282,189.5947,8867.0
2024-04-05 15:30:00,193.66,194.25,193.37,194.01,35654.0,189.6143,190.1919,189.3303,189.957,35654.0
2024-04-08 09:30:00,193.97,194.14,193.13,193.13,3916.0,189.9178,190.0842,189.0953,189.0953,3916.0
2024-04-08 10:00:00,193.02,193.39,193.02,193.39,2035.0,188.9876,189.3499,188.9876,189.3499,2035.0
2024-04-08 10:30:00,193.64,194.3,193.64,194.04,12060.0,189.5947,190.2409,189.5947,189.9863,12060.0
2024-04-08 11:00:00,194.03,194.16,193.57,193.87,5813.0,189.9765,190.1038,189.5261,189.8199,5813.0
2024-04-08 11:30:00,193.73,193.94,193.69,193.86,3081.0,189.6828,189.8884,189.6436,189.8101,3081.0
2024-04-08 12:00:00,193.94,194.3,193.91,194.27,5552.0,189.8884,190.2409,189.859,190.2115,5552.0
2024-04-08 12:30:00,194.3,194.77,194.08,194.62,7231.0,190.2409,190.7011,190.0255,190.5542,7231.0
2024-04-08 13:00:00,194.62,194.85,194.61,194.81,4721.0,190.5542,190.7794,190.5444,190.7402,4721.0
2024-04-08 13:30:00,194.82,195.03,194.66,194.96,4938.0,190.75,190.9556,190.5934,190.8871,4938.0
2024-04-08 14:00:00,194.84,194.94,194.7,194.94,4575.0,190.7696,190.8675,190.6325,190.8675,4575.0
2024-04-08 14:30:00,194.86,194.86,194.68,194.74,2708.0,190.7892,190.7892,190.613,190.6717,2708.0
2024-04-08 15:00:00,194.92,195.32,194.74,195.32,4645.0,190.8479,191.2396,190.6717,191.2396,4645.0
2024-04-08 15:30:00,195.34,195.44,194.66,194.92,39236.0,191.2592,191.3571,190.5934,190.8479,39236.0
2024-04-09 09:30:00,195.65,196.25,193.96,194.11,4414.0,191.5627,192.1502,189.908,190.0549,4414.0
2024-04-09 10:00:00,193.66,193.8,192.44,192.5,10439.0,189.6143,189.7513,188.4198,188.4785,10439.0
2024-04-09 10:30:00,192.47,192.47,189.79,189.99,10366.0,188.4491,188.4491,185.8251,186.0209,10366.0
2024-04-09 11:00:00,190.09,191.11,190.08,190.68,6579.0,186.1188,187.1175,186.1091,186.6965,6579.0
2024-04-09 11:30:00,190.64,190.65,189.76,190.17,5892.0,186.6574,186.6671,185.7957,186.1972,5892.0
2024-04-09 12:00:00,190.28,190.65,190.1,190.1,3668.0,186.3049,186.6671,186.1286,186.1286,3668.0
2024-04-09 12:30:00,190.22,190.38,189.69,189.7,9215.0,186.2461,186.4028,185.7272,185.737,9215.0
2024-04-09 13:00:00,189.61,190.06,189.53,189.94,10252.0,185.6489,186.0895,185.5705,185.972,10252.0
2024-04-09 13:30:00,189.94,190.23,188.71,188.84,13286.0,185.972,186.2559,184.7677,184.895,13286.0
2024-04-09 14:00:00,188.6,189.0,188.6,188.8,35200.0,184.66,185.0516,184.66,184.8558,35200.0
2024-04-09 14:30:00,188.8,189.24,188.73,188.94,14936.0,184.8558,185.2866,184.7873,184.9929,14936.0
2024-04-09 15:00:00,188.84,189.76,188.4,189.66,27397.0,184.895,185.7957,184.4642,185.6978,27397.0
2024-04-09 15:30:00,189.61,190.03,189.1,189.4,59109.0,185.6489,186.0601,185.1495,185.4433,59109.0
2024-04-10 09:30:00,189.5,190.6,188.99,190.27,11028.0,185.5412,186.6182,185.0418,186.2951,11028.0
2024-04-10 10:00:00,190.06,190.91,189.97,190.73,8740.0,186.0895,186.9217,186.0014,186.7455,8740.0
2024-04-10 10:30:00,190.79,191.15,190.09,190.86,12759.0,186.8042,187.1567,186.1188,186.8728,12759.0
2024-04-10 11:00:00,190.87,191.05,190.71,190.92,15916.0,186.8826,187.0588,186.7259,186.9315,15916.0
2024-04-10 11:30:00,190.88,190.98,189.87,189.98,10401.0,186.8923,186.9903,185.9034,186.0111,10401.0
2024-04-10 12:00:00,189.92,190.26,189.72,190.13,5434.0,185.9524,186.2853,185.7566,186.158,5434.0
2024-04-10 12:30:00,190.08,190.34,189.99,189.99,3095.0,186.1091,186.3636,186.0209,186.0209,3095.0
2024-04-10 13:00:00,190.33,190.36,189.31,189.97,10992.0,186.3538,186.3832,185.3551,186.0014,10992.0
2024-04-10 13:30:00,190.07,190.09,189.36,189.82,6883.0,186.0993,186.1188,185.4041,185.8545,6883.0
2024-04-10 14:00:00,189.95,190.06,189.49,189.49,7136.0,185.9818,186.0895,185.5314,185.5314,7136.0
2024-04-10 14:30:00,189.42,189.79,188.8,188.96,14075.0,185.4628,185.8251,184.8558,185.0125,14075.0
2024-04-10 15:00:00,188.81,189.89,188.81,189.7,17938.0,184.8656,185.923,184.8656,185.737,17938.0
2024-04-10 15:30:00,189.71,190.18,189.28,189.84,88633.0,185.7468,186.207,185.3258,185.8741,88633.0
2024-04-11 09:30:00,189.89,189.89,186.3,187.31,5518.0,185.923,185.923,182.408,183.3969,5518.0
2024-04-11 10:00:00,187.09,187.09,185.55,185.97,12015.0,183.1815,183.1815,181.6737,182.0849,12015.0
2024-04-11 10:30:00,185.75,186.51,185.75,186.28,8266.0,181.8695,182.6136,181.8695,182.3884,8266.0
2024-04-11 11:00:00,186.17,186.4,186.01,186.07,3784.0,182.2807,182.5059,182.1241,182.1828,3784.0
2024-04-11 11:30:00,186.07,186.59,185.84,186.29,8397.0,182.1828,182.692,181.9576,182.3982,8397.0
2024-04-11 12:00:00,186.22,186.57,186.05,186.16,11038.0,182.3297,182.6724,182.1632,182.2709,11038.0
2024-04-11 12:30:00,186.13,186.39,185.6,186.15,13435.0,182.2416,182.4961,181.7226,182.2612,13435.0
2024-04-11 13:00:00,185.92,186.02,185.0,185.22,12740.0,182.036,182.1339,181.1352,181.3506,12740.0
2024-04-11 13:30:00,185.17,185.42,184.44,185.2,8397.0,181.3016,181.5464,180.5869,181.331,8397.0
2024-04-11 14:00:00,185.31,186.47,184.91,186.47,13805.0,181.4387,182.5745,181.0471,182.5745,13805.0
2024-04-11 14:30:00,186.5,186.55,185.6,185.6,9595.0,182.6038,182.6528,181.7226,181.7226,9595.0
2024-04-11 15:00:00,185.41,186.6,185.41,185.91,16805.0,181.5366,182.7018,181.5366,182.0262,16805.0
2024-04-11 15:30:00,185.8,185.87,184.82,184.84,42001.0,181.9185,181.987,180.9589,180.9785,42001.0
2024-04-12 09:30:00,184.41,185.68,183.51,185.28,7029.0,180.5575,181.801,179.6763,181.4093,7029.0
2024-04-12 10:00:00,185.09,185.09,184.12,184.44,4239.0,181.2233,181.2233,180.2736,180.5869,4239.0
2024-04-12 10:30:00,184.31,184.66,184.19,184.33,11313.0,180.4596,180.8023,180.3421,180.4792,11313.0
2024-04-12 11:00:00,184.34,184.7,184.05,184.7,6311.0,180.489,180.8414,180.205,180.8414,6311.0
2024-04-12 11:30:00,184.76,184.77,184.47,184.61,5546.0,180.9002,180.91,180.6163,180.7533,5546.0
2024-04-12 12:00:00,184.52,184.53,184.11,184.33,3799.0,180.6652,180.675,180.2638,180.4792,3799.0
2024-04-12 12:30:00,184.21,184.26,183.63,184.03,3215.0,180.3617,180.4106,179.7938,180.1854,3215.0
2024-04-12 13:00:00,184.05,184.2,183.82,183.82,5393.0,180.205,180.3519,179.9798,179.9798,5393.0
2024-04-12 13:30:00,183.68,184.55,183.45,184.51,9552.0,179.8428,180.6946,179.6176,180.6554,9552.0
2024-04-12 14:00:00,184.54,184.59,184.08,184.53,6473.0,180.6848,180.7337,180.2344,180.675,6473.0
2024-04-12 14:30:00,184.46,184.48,184.11,184.24,5692.0,180.6065,180.626,180.2638,180.3911,5692.0
2024-04-12 15:00:00,184.1,184.1,183.41,183.85,16078.0,180.254,180.254,179.5784,180.0092,16078.0
2024-04-12 15:30:00,183.84,184.84,183.77,184.33,50413.0,179.9994,180.9785,179.9309,180.4792,50413.0
2024-04-15 09:30:00,185.64,185.86,184.65,184.85,11266.0,181.7618,181.9772,180.7925,180.9883,11266.0
2024-04-15 10:00:00,184.85,184.85,183.82,184.16,7606.0,180.9883,180.9883,179.9798,180.3127,7606.0
2024-04-15 10:30:00,184.12,184.13,183.19,183.22,6109.0,180.2736,180.2834,179.363,179.3924,6109.0
2024-04-15 11:00:00,183.22,183.58,183.03,183.37,6271.0,179.3924,179.7448,179.2063,179.5392,6271.0
2024-04-15 11:30:00,183.28,183.28,182.72,182.94,16828.0,179.4511,179.4511,178.9028,179.1182,16828.0
2024-04-15 12:00:00,182.88,183.35,182.72,182.88,18936.0,179.0595,179.5197,178.9028,179.0595,18936.0
2024-04-15 12:30:00,182.89,183.39,182.89,183.17,5228.0,179.0693,179.5588,179.0693,179.3434,5228.0
2024-04-15 13:00:00,183.19,183.43,182.52,182.57,54786.0,179.363,179.598,178.707,178.7559,54786.0
2024-04-15 13:30:00,182.43,182.44,181.32,181.75,50522.0,178.6189,178.6287,177.5321,177.9531,50522.0
2024-04-15 14:00:00,181.72,181.97,181.33,181.67,20238.0,177.9237,178.1685,177.5419,177.8747,20238.0
2024-04-15 14:30:00,181.91,182.02,181.4,181.77,7929.0,178.1097,178.2174,177.6104,177.9727,7929.0
2024-04-15 15:00:00,181.85,181.95,181.01,181.95,15859.0,178.051,178.1489,177.2285,178.1489,15859.0
2024-04-15 15:30:00,181.99,182.19,181.4,181.72,41594.0,178.1881,178.3839,177.6104,177.9237,41594.0
2024-04-16 09:30:00,181.96,182.32,180.93,181.82,3371.0,178.1587,178.5112,177.1502,178.0216,3371.0
2024-04-16 10:00:00,181.77,181.77,180.92,181.25,1712.0,177.9727,177.9727,177.1404,177.4635,1712.0
2024-04-16 10:30:00,181.27,181.27,180.85,181.05,4832.0,177.4831,177.4831,177.0719,177.2677,4832.0
2024-04-16 11:00:00,181.11,181.28,180.97,181.15,7781.0,177.3264,177.4929,177.1894,177.3656,7781.0
2024-04-16 11:30:00,181.07,181.51,180.43,180.99,7134.0,177.2873,177.7181,176.6607,177.209,7134.0
2024-04-16 12:00:00,180.76,181.12,180.76,181.12,2252.0,176.9838,177.3362,176.9838,177.3362,2252.0
2024-04-16 12:30:00,181.05,181.3,180.94,180.95,3545.0,177.2677,177.5125,177.16,177.1698,3545.0
2024-04-16 13:00:00,180.96,181.36,180.96,181.03,5107.0,177.1796,177.5712,177.1796,177.2481,5107.0
2024-04-16 13:30:00,180.97,181.27,180.34,180.83,5033.0,177.1894,177.4831,176.5725,177.0523,5033.0
2024-04-16 14:00:00,180.71,181.32,180.33,180.33,5392.0,176.9348,177.5321,176.5627,176.5627,5392.0
2024-04-16 14:30:00,180.68,181.09,180.46,181.09,4550.0,176.9054,177.3069,176.69,177.3069,4550.0
2024-04-16 15:00:00,181.01,181.17,180.72,181.12,9613.0,177.2285,177.3852,176.9446,177.3362,9613.0
2024-04-16 15:30:00,180.96,181.35,180.3,180.7,34699.0,177.1796,177.5614,176.5334,176.925,34699.0
2024-04-17 09:30:00,181.69,182.25,179.31,180.89,13024.0,177.8943,178.4426,175.5641,177.111,13024.0
2024-04-17 10:00:00,180.9,181.23,179.92,180.5,10389.0,177.1208,177.4439,176.1613,176.7292,10389.0
2024-04-17 10:30:00,180.17,180.19,179.49,179.59,5290.0,176.4061,176.4257,175.7403,175.8382,5290.0
2024-04-17 11:00:00,179.79,179.9,179.41,179.55,2545.0,176.034,176.1417,175.662,175.799,2545.0
2024-04-17 11:30:00,179.1,179.32,179.04,179.32,4962.0,175.3584,175.5738,175.2997,175.5738,4962.0
2024-04-17 12:00:00,179.17,179.31,178.85,179.31,2613.0,175.427,175.5641,175.1137,175.5641,2613.0
2024-04-17 12:30:00,179.27,179.28,178.94,178.96,2172.0,175.5249,175.5347,175.2018,175.2214,2172.0
2024-04-17 13:00:00,178.98,179.29,178.84,179.2,2637.0,175.2409,175.5445,175.1039,175.4563,2637.0
2024-04-17 13:30:00,179.22,179.54,179.22,179.54,800.0,175.4759,175.7892,175.4759,175.7892,800.0
2024-04-17 14:00:00,179.9,180.0,179.74,179.9,2799.0,176.1417,176.2396,175.9851,176.1417,2799.0
2024-04-17 14:30:00,179.98,180.35,179.56,179.82,11163.0,176.2201,176.5823,175.8088,176.0634,11163.0
2024-04-17 15:00:00,179.67,180.12,179.62,179.98,6137.0,175.9165,176.3571,175.8676,176.2201,6137.0
2024-04-17 15:30:00,179.98,180.62,179.92,180.12,32577.0,176.2201,176.8467,176.1613,176.3571,32577.0
2024-04-18 09:30:00,181.15,182.39,180.53,181.59,5242.0,177.3656,178.5797,176.7586,177.7964,5242.0
2024-04-18 10:00:00,181.86,181.97,181.35,181.63,14077.0,178.0608,178.1685,177.5614,177.8356,14077.0
2024-04-18 10:30:00,181.77,182.17,181.6,181.91,6682.0,177.9727,178.3643,177.8062,178.1097,6682.0
2024-04-18 11:00:00,181.86,181.86,181.02,181.24,10420.0,178.0608,178.0608,177.2383,177.4537,10420.0
2024-04-18 11:30:00,181.24,181.85,181.23,181.71,2549.0,177.4537,178.051,177.4439,177.9139,2549.0
2024-04-18 12:00:00,181.77,181.94,181.62,181.83,3723.0,177.9727,178.1391,177.8258,178.0314,3723.0
2024-04-18 12:30:00,181.82,181.82,181.56,181.77,2302.0,178.0216,178.0216,177.767,177.9727,2302.0
2024-04-18 13:00:00,181.8,181.8,180.73,180.89,5811.0,178.002,178.002,176.9544,177.111,5811.0
2024-04-18 13:30:00,180.81,181.03,180.56,181.03,4211.0,177.0327,177.2481,176.7879,177.2481,4211.0
2024-04-18 14:00:00,180.96,181.8,180.78,181.56,8614.0,177.1796,178.002,177.0033,177.767,8614.0
2024-04-18 14:30:00,181.68,182.36,181.45,182.11,38198.0,177.8845,178.5503,177.6593,178.3056,38198.0
2024-04-18 15:00:00,182.17,182.86,181.95,182.09,17324.0,178.3643,179.0399,178.1489,178.286,17324.0
2024-04-18 15:30:00,182.18,182.66,182.0,182.47,112475.0,178.3741,178.8441,178.1979,178.658,112475.0
2024-04-19 09:30:00,183.0,184.2,182.72,183.73,7286.0,179.177,180.3519,178.9028,179.8917,7286.0
2024-04-19 10:00:00,183.71,184.2,183.69,184.05,21947.0,179.8721,180.3519,179.8525,180.205,21947.0
2024-04-19 10:30:00,184.13,184.66,183.84,184.66,93477.0,180.2834,180.8023,179.9994,180.8023,93477.0
2024-04-19 11:00:00,184.48,185.19,184.48,185.19,1764.0,180.626,181.3212,180.626,181.3212,1764.0
2024-04-19 11:30:00,185.22,185.41,184.94,185.35,4018.0,181.3506,181.5366,181.0764,181.4779,4018.0
2024-04-19 12:00:00,185.49,185.84,185.44,185.76,6572.0,181.6149,181.9576,181.566,181.8793,6572.0
2024-04-19 12:30:00,185.76,186.54,185.66,186.51,9854.0,181.8793,182.643,181.7814,182.6136,9854.0
2024-04-19 13:00:00,186.49,186.68,186.37,186.43,1734.0,182.5941,182.7801,182.4766,182.5353,1734.0
2024-04-19 13:30:00,186.21,186.68,185.93,186.48,6201.0,182.3199,182.7801,182.0458,182.5843,6201.0
2024-04-19 14:00:00,186.06,186.42,185.94,185.96,8665.0,182.173,182.5255,182.0555,182.0751,8665.0
2024-04-19 14:30:00,186.04,186.2,185.87,186.11,7404.0,182.1535,182.3101,181.987,182.222,7404.0
2024-04-19 15:00:00,186.07,186.26,185.94,186.22,4347.0,182.1828,182.3689,182.0555,182.3297,4347.0
2024-04-19 15:30:00,186.21,186.6,185.65,186.54,99076.0,182.3199,182.7018,181.7716,182.643,99076.0
2024-04-22 09:30:00,187.35,187.35,185.56,187.35,6735.0,183.4361,183.4361,181.6835,183.4361,6735.0
2024-04-22 10:00:00,187.7,188.14,187.28,187.93,4677.0,183.7788,184.2096,183.3675,184.004,4677.0
2024-04-22 10:30:00,187.96,188.54,187.95,188.1,4339.0,184.0333,184.6012,184.0236,184.1704,4339.0
2024-04-22 11:00:00,188.32,189.27,188.32,188.94,9815.0,184.3858,185.316,184.3858,184.9929,9815.0
2024-04-22 11:30:00,188.81,189.44,188.7,189.43,4922.0,184.8656,185.4824,184.7579,185.4726,4922.0
2024-04-22 12:00:00,189.44,189.52,189.23,189.27,6269.0,185.4824,185.5608,185.2768,185.316,6269.0
2024-04-22 12:30:00,189.24,189.6,189.09,189.6,5385.0,185.2866,185.6391,185.1397,185.6391,5385.0
2024-04-22 13:00:00,189.73,190.01,189.28,189.99,6210.0,185.7664,186.0405,185.3258,186.0209,6210.0
2024-04-22 13:30:00,190.11,190.11,189.61,189.79,5089.0,186.1384,186.1384,185.6489,185.8251,5089.0
2024-04-22 14:00:00,189.78,190.12,189.74,190.12,2274.0,185.8153,186.1482,185.7762,186.1482,2274.0
2024-04-22 14:30:00,189.97,190.07,189.39,189.77,6703.0,186.0014,186.0993,185.4335,185.8055,6703.0
2024-04-22 15:00:00,189.67,190.03,188.91,188.91,21892.0,185.7076,186.0601,184.9635,184.9635,21892.0
2024-04-22 15:30:00,188.91,189.34,188.6,188.79,48200.0,184.9635,185.3845,184.66,184.846,48200.0
2024-04-23 09:30:00,189.3,190.2,189.1,189.49,3744.0,185.3453,186.2265,185.1495,185.5314,3744.0
2024-04-23 10:00:00,189.44,190.29,189.33,190.29,7284.0,185.4824,186.3147,185.3747,186.3147,7284.0
2024-04-23 10:30:00,190.27,190.84,190.1,190.84,8014.0,186.2951,186.8532,186.1286,186.8532,8014.0
2024-04-23 11:00:00,190.67,190.76,189.82,189.9,6480.0,186.6867,186.7748,185.8545,185.9328,6480.0
2024-04-23 11:30:00,189.58,189.97,189.51,189.69,13071.0,185.6195,186.0014,185.551,185.7272,13071.0
2024-04-23 12:00:00,189.83,190.22,189.77,190.21,4418.0,185.8643,186.2461,185.8055,186.2363,4418.0
2024-04-23 12:30:00,190.16,190.37,189.79,189.93,4239.0,186.1874,186.393,185.8251,185.9622,4239.0
2024-04-23 13:00:00,189.93,190.48,189.92,190.33,5117.0,185.9622,186.5007,185.9524,186.3538,5117.0
2024-04-23 13:30:00,190.31,190.35,190.13,190.21,3447.0,186.3342,186.3734,186.158,186.2363,3447.0
2024-04-23 14:00:00,190.2,190.2,189.83,189.83,5378.0,186.2265,186.2265,185.8643,185.8643,5378.0
2024-04-23 14:30:00,189.8,189.84,189.62,189.84,5122.0,185.8349,185.8741,185.6587,185.8741,5122.0
2024-04-23 15:00:00,189.79,190.17,189.79,189.98,8386.0,185.8251,186.1972,185.8251,186.0111,8386.0
2024-04-23 15:30:00,189.91,190.66,189.91,190.02,30655.0,185.9426,186.6769,185.9426,186.0503,30655.0
2024-04-24 09:30:00,189.7,190.23,189.33,189.69,5385.0,185.737,186.2559,185.3747,185.7272,5385.0
2024-04-24 10:00:00,189.51,189.76,189.0,189.34,2932.0,185.551,185.7957,185.0516,185.3845,2932.0
2024-04-24 10:30:00,189.42,189.55,189.28,189.48,1044.0,185.4628,185.5901,185.3258,185.5216,1044.0
2024-04-24 11:00:00,189.61,189.79,189.46,189.46,1111.0,185.6489,185.8251,185.502,185.502,1111.0
2024-04-24 11:30:00,189.47,189.53,188.95,189.06,4218.0,185.5118,185.5705,185.0027,185.1104,4218.0
2024-04-24 12:00:00,189.05,189.16,188.8,189.13,2294.0,185.1006,185.2083,184.8558,185.1789,2294.0
2024-04-24 12:30:00,189.03,189.24,188.85,189.24,2295.0,185.081,185.2866,184.9048,185.2866,2295.0
2024-04-24 13:00:00,189.44,189.9,189.31,189.9,8883.0,185.4824,185.9328,185.3551,185.9328,8883.0
2024-04-24 13:30:00,189.97,190.07,189.72,190.06,3169.0,186.0014,186.0993,185.7566,186.0895,3169.0
2024-04-24 14:00:00,190.14,190.25,189.93,190.08,3804.0,186.1678,186.2755,185.9622,186.1091,3804.0
2024-04-24 14:30:00,190.0,190.33,189.85,190.0,4770.0,186.0307,186.3538,185.8839,186.0307,4770.0
2024-04-24 15:00:00,189.92,189.97,189.67,189.74,6855.0,185.9524,186.0014,185.7076,185.7762,6855.0
2024-04-24 15:30:00,189.69,191.19,189.57,191.13,31329.0,185.7272,187.1959,185.6097,187.1371,31329.0
2024-04-25 09:30:00,191.0,191.0,189.54,189.64,6584.0,187.0098,187.0098,185.5803,185.6782,6584.0
2024-04-25 10:00:00,190.18,190.7,189.56,190.52,2985.0,186.207,186.7161,185.5999,186.5399,2985.0
2024-04-25 10:30:00,190.64,190.67,189.84,189.96,9897.0,186.6574,186.6867,185.8741,185.9916,9897.0
2024-04-25 11:00:00,189.95,190.22,189.77,189.94,19411.0,185.9818,186.2461,185.8055,185.972,19411.0
2024-04-25 11:30:00,189.93,190.02,189.16,189.42,19537.0,185.9622,186.0503,185.2083,185.4628,19537.0
2024-04-25 12:00:00,189.26,190.2,189.26,189.98,3525.0,185.3062,186.2265,185.3062,186.0111,3525.0
2024-04-25 12:30:00,189.99,190.05,189.79,190.02,5408.0,186.0209,186.0797,185.8251,186.0503,5408.0
2024-04-25 13:00:00,190.0,190.16,189.93,190.16,16202.0,186.0307,186.1874,185.9622,186.1874,16202.0
2024-04-25 13:30:00,190.13,190.9,190.13,190.54,6359.0,186.158,186.9119,186.158,186.5594,6359.0
2024-04-25 14:00:00,190.5,190.66,190.17,190.17,3121.0,186.5203,186.6769,186.1972,186.1972,3121.0
2024-04-25 14:30:00,190.14,191.25,190.14,191.25,8657.0,186.1678,187.2546,186.1678,187.2546,8657.0
2024-04-25 15:00:00,191.24,191.93,191.24,191.37,20228.0,187.2448,187.9204,187.2448,187.3721,20228.0
2024-04-25 15:30:00,191.11,191.28,190.95,191.18,51989.0,187.1175,187.284,186.9609,187.1861,51989.0
2024-04-26 09:30:00,190.37,190.99,189.44,190.67,10348.0,186.393,187.0,185.4824,186.6867,10348.0
2024-04-26 10:00:00,190.51,190.51,188.28,188.74,16433.0,186.5301,186.5301,184.3467,184.797,16433.0
2024-04-26 10:30:00,188.59,189.0,188.59,189.0,1667.0,184.6502,185.0516,184.6502,185.0516,1667.0
2024-04-26 11:00:00,189.06,189.06,188.32,188.94,8552.0,185.1104,185.1104,184.3858,184.9929,8552.0
2024-04-26 11:30:00,188.9,189.08,188.64,188.75,19840.0,184.9537,185.1299,184.6991,184.8068,19840.0
2024-04-26 12:00:00,188.75,189.88,188.67,189.53,5809.0,184.8068,185.9132,184.7285,185.5705,5809.0
2024-04-26 12:30:00,189.64,190.28,189.64,190.28,5914.0,185.6782,186.3049,185.6782,186.3049,5914.0
2024-04-26 13:00:00,190.24,190.53,190.03,190.51,5717.0,186.2657,186.5497,186.0601,186.5301,5717.0
2024-04-26 13:30:00,190.5,190.63,190.15,190.6,4730.0,186.5203,186.6476,186.1776,186.6182,4730.0
2024-04-26 14:00:00,190.67,191.28,190.57,190.68,12221.0,186.6867,187.284,186.5888,186.6965,12221.0
2024-04-26 14:30:00,190.69,190.94,190.33,190.75,11137.0,186.7063,186.9511,186.3538,186.7651,11137.0
2024-04-26 15:00:00,190.84,190.84,189.42,189.98,21019.0,186.8532,186.8532,185.4628,186.0111,21019.0
2024-04-26 15:30:00,189.86,190.56,188.51,188.65,109206.0,185.8937,186.579,184.5719,184.7089,109206.0
2024-04-29 09:30:00,189.13,190.51,188.36,190.03,2747.0,185.1789,186.5301,184.425,186.0601,2747.0
2024-04-29 10:00:00,190.22,190.78,190.22,190.41,1899.0,186.2461,186.7944,186.2461,186.4322,1899.0
2024-04-29 10:30:00,190.47,190.81,190.35,190.35,6390.0,186.4909,186.8238,186.3734,186.3734,6390.0
2024-04-29 11:00:00,190.3,190.61,189.74,190.61,9415.0,186.3245,186.628,185.7762,186.628,9415.0
2024-04-29 11:30:00,190.25,190.59,190.24,190.51,2665.0,186.2755,186.6084,186.2657,186.5301,2665.0
2024-04-29 12:00:00,190.45,190.47,190.18,190.45,2452.0,186.4713,186.4909,186.207,186.4713,2452.0
2024-04-29 12:30:00,190.54,190.6,190.25,190.27,1845.0,186.5594,186.6182,186.2755,186.2951,1845.0
2024-04-29 13:00:00,190.26,190.32,189.85,189.96,5477.0,186.2853,186.344,185.8839,185.9916,5477.0
2024-04-29 13:30:00,189.93,190.24,189.71,189.71,18858.0,185.9622,186.2657,185.7468,185.7468,18858.0
2024-04-29 14:00:00,189.53,190.15,189.21,190.03,17743.0,185.5705,186.1776,185.2572,186.0601,17743.0
2024-04-29 14:30:00,189.92,189.92,189.25,189.56,6754.0,185.9524,185.9524,185.2964,185.5999,6754.0
2024-04-29 15:00:00,189.41,189.9,189.16,189.9,7892.0,185.4531,185.9328,185.2083,185.9328,7892.0
2024-04-29 15:30:00,189.64,190.02,189.2,189.43,42933.0,185.6782,186.0503,185.2474,185.4726,42933.0
2024-04-30 09:30:00,188.88,189.42,187.83,188.19,8549.0,184.9341,185.4628,183.9061,184.2585,8549.0
2024-04-30 10:00:00,188.31,189.04,188.31,188.5,4179.0,184.376,185.0908,184.376,184.5621,4179.0
2024-04-30 10:30:00,188.48,188.8,187.92,188.7,10815.0,184.5425,184.8558,183.9942,184.7579,10815.0
2024-04-30 11:00:00,188.76,188.81,187.94,188.23,5149.0,184.8166,184.8656,184.0138,184.2977,5149.0
2024-04-30 11:30:00,187.89,188.12,187.69,187.93,3191.0,183.9648,184.19,183.769,184.004,3191.0
2024-04-30 12:00:00,187.66,188.27,187.57,188.17,2583.0,183.7396,184.3369,183.6515,184.239,2583.0
2024-04-30 12:30:00,188.03,188.03,187.58,187.92,4241.0,184.1019,184.1019,183.6613,183.9942,4241.0
2024-04-30 13:00:00,187.87,188.9,187.87,188.74,4531.0,183.9452,184.9537,183.9452,184.797,4531.0
2024-04-30 13:30:00,188.74,189.27,188.54,189.14,5860.0,184.797,185.316,184.6012,185.1887,5860.0
2024-04-30 14:00:00,189.19,189.22,188.42,188.43,6583.0,185.2376,185.267,184.4837,184.4935,6583.0
2024-04-30 14:30:00,188.39,188.46,187.6,187.91,14588.0,184.4544,184.5229,183.6809,183.9844,14588.0
2024-04-30 15:00:00,187.88,188.0,187.49,187.78,13076.0,183.955,184.0725,183.5732,183.8571,13076.0
2024-04-30 15:30:00,187.78,188.27,186.97,187.11,67445.0,183.8571,184.3369,183.064,183.2011,67445.0
2024-05-01 09:30:00,186.87,189.15,186.87,188.52,5287.0,182.9661,185.1985,182.9661,184.5816,5287.0
2024-05-01 10:00:00,188.84,190.92,188.74,190.74,9312.0,184.895,186.9315,184.797,186.7553,9312.0
2024-05-01 10:30:00,190.82,190.82,189.52,189.98,9621.0,186.8336,186.8336,185.5608,186.0111,9621.0
2024-05-01 11:00:00,190.17,190.99,190.08,190.69,12382.0,186.1972,187.0,186.1091,186.7063,12382.0
2024-05-01 11:30:00,190.72,191.21,190.38,191.21,7763.0,186.7357,187.2154,186.4028,187.2154,7763.0
2024-05-01 12:00:00,191.14,191.14,190.63,190.84,4876.0,187.1469,187.1469,186.6476,186.8532,4876.0
2024-05-01 12:30:00,190.95,191.28,190.81,191.02,7752.0,186.9609,187.284,186.8238,187.0294,7752.0
2024-05-01 13:00:00,190.81,191.04,190.51,191.03,13596.0,186.8238,187.049,186.5301,187.0392,13596.0
2024-05-01 13:30:00,191.15,191.5,190.39,190.4,11259.0,187.1567,187.4994,186.4126,186.4224,11259.0
2024-05-01 14:00:00,190.36,190.77,189.9,190.76,24426.0,186.3832,186.7846,185.9328,186.7748,24426.0
2024-05-01 14:30:00,190.75,191.98,190.26,191.06,31385.0,186.7651,187.9694,186.2853,187.0686,31385.0
2024-05-01 15:00:00,191.19,192.0,191.01,191.5,20193.0,187.1959,187.9889,187.0196,187.4994,20193.0
2024-05-01 15:30:00,191.4,191.84,190.61,190.92,78974.0,187.4015,187.8323,186.628,186.9315,78974.0
2024-05-02 09:30:00,192.13,192.13,189.61,189.82,13753.0,188.1162,188.1162,185.6489,185.8545,13753.0
2024-05-02 10:00:00,190.31,191.22,189.39,190.98,20447.0,186.3342,187.2252,185.4335,186.9903,20447.0
2024-05-02 10:30:00,190.91,191.17,190.26,191.0,14196.0,186.9217,187.1763,186.2853,187.0098,14196.0
2024-05-02 11:00:00,190.97,192.06,190.63,191.11,23315.0,186.9805,188.0477,186.6476,187.1175,23315.0
2024-05-02 11:30:00,191.27,191.91,190.96,191.64,23724.0,187.2742,187.9008,186.9707,187.6365,23724.0
2024-05-02 12:00:00,191.63,192.44,191.58,191.8,13947.0,187.6267,188.4198,187.5777,187.7931,13947.0
2024-05-02 12:30:00,191.67,192.08,191.29,191.77,23141.0,187.6658,188.0673,187.2938,187.7637,23141.0
2024-05-02 13:00:00,191.77,192.13,191.69,191.93,18470.0,187.7637,188.1162,187.6854,187.9204,18470.0
2024-05-02 13:30:00,191.93,192.31,191.54,191.72,20114.0,187.9204,188.2925,187.5386,187.7148,20114.0
2024-05-02 14:00:00,191.73,192.61,191.51,192.41,28482.0,187.7246,188.5862,187.5092,188.3904,28482.0
2024-05-02 14:30:00,192.35,192.37,192.01,192.11,24489.0,188.3316,188.3512,187.9987,188.0966,24489.0
2024-05-02 15:00:00,192.14,192.71,192.01,192.22,22241.0,188.126,188.6841,187.9987,188.2043,22241.0
2024-05-02 15:30:00,192.06,192.33,191.0,191.02,93453.0,188.0477,188.3121,187.0098,187.0294,93453.0
2024-05-03 09:30:00,195.35,202.06,194.5,200.99,49052.0,191.269,197.8388,190.4367,196.7911,49052.0
2024-05-03 10:00:00,201.13,201.79,199.21,199.21,56486.0,196.9282,197.5744,195.0483,195.0483,56486.0
2024-05-03 10:30:00,198.39,200.44,197.56,200.26,36708.0,194.2455,196.2526,193.4328,196.0764,36708.0
2024-05-03 11:00:00,200.25,200.85,197.82,199.12,33906.0,196.0666,196.6541,193.6874,194.9602,33906.0
2024-05-03 11:30:00,198.85,200.24,198.24,199.66,16937.0,194.6958,196.0568,194.0986,195.4889,16937.0
2024-05-03 12:00:00,199.93,200.44,199.13,199.14,26740.0,195.7533,196.2526,194.97,194.9798,26740.0
2024-05-03 12:30:00,199.07,200.15,198.45,200.06,16076.0,194.9112,195.9687,194.3042,195.8806,16076.0
2024-05-03 13:00:00,200.11,201.93,199.88,201.09,48980.0,195.9295,197.7115,195.7043,196.889,48980.0
2024-05-03 13:30:00,200.94,201.26,200.64,200.96,9055.0,196.7422,197.0555,196.4484,196.7618,9055.0
2024-05-03 14:00:00,201.15,201.22,199.14,199.97,16740.0,196.9478,197.0163,194.9798,195.7924,16740.0
2024-05-03 14:30:00,199.91,200.98,199.43,200.73,12377.0,195.7337,196.7813,195.2637,196.5366,12377.0
2024-05-03 15:00:00,200.77,201.59,200.09,200.52,24454.0,196.5757,197.3786,195.9099,196.331,24454.0
2024-05-03 15:30:00,200.78,201.89,200.64,201.64,76125.0,196.5855,197.6723,196.4484,197.4276,76125.0
2024-05-06 09:30:00,202.11,202.6,200.87,202.6,9433.0,197.8877,198.3675,196.6736,198.3675,9433.0
2024-05-06 10:00:00,202.43,202.86,200.43,201.49,16843.0,198.2011,198.6221,196.2428,197.2807,16843.0
2024-05-06 10:30:00,201.49,204.69,201.35,204.39,13071.0,197.2807,200.4138,197.1436,200.1201,13071.0
2024-05-06 11:00:00,204.22,204.63,203.25,203.87,8405.0,199.9537,200.3551,199.0039,199.611,8405.0
2024-05-06 11:30:00,203.85,203.91,203.53,203.74,5360.0,199.5914,199.6501,199.2781,199.4837,5360.0
2024-05-06 12:00:00,203.64,203.93,203.28,203.36,11877.0,199.3858,199.6697,199.0333,199.1116,11877.0
2024-05-06 12:30:00,203.46,203.67,203.24,203.27,7965.0,199.2095,199.4151,198.9941,199.0235,7965.0
2024-05-06 13:00:00,203.26,203.84,203.25,203.78,10554.0,199.0137,199.5816,199.0039,199.5228,10554.0
2024-05-06 13:30:00,203.81,204.01,203.34,203.34,9266.0,199.5522,199.748,199.092,199.092,9266.0
2024-05-06 14:00:00,203.31,203.4,201.5,201.5,16988.0,199.0627,199.1508,197.2905,197.2905,16988.0
2024-05-06 14:30:00,201.36,201.94,200.52,200.73,9858.0,197.1534,197.7213,196.331,196.5366,9858.0
2024-05-06 15:00:00,200.81,200.94,200.05,200.64,33660.0,196.6149,196.7422,195.8708,196.4484,33660.0
2024-05-06 15:30:00,200.61,201.54,200.03,200.75,115587.0,196.4191,197.3296,195.8512,196.5561,115587.0
2024-05-07 09:30:00,202.21,204.0,199.96,203.7,21981.0,197.9856,199.7383,195.7827,199.4445,21981.0
2024-05-07 10:00:00,204.03,204.41,203.53,203.73,10777.0,199.7676,200.1397,199.2781,199.4739,10777.0
2024-05-07 10:30:00,204.08,204.52,202.82,204.4,23634.0,199.8166,200.2474,198.5829,200.1299,23634.0
2024-05-07 11:00:00,204.83,205.59,204.28,204.75,10693.0,200.5509,201.295,200.0124,200.4726,10693.0
2024-05-07 11:30:00,204.75,205.28,204.26,204.88,11886.0,200.4726,200.9915,199.9928,200.5999,11886.0
2024-05-07 12:00:00,204.78,204.86,203.8,203.81,10495.0,200.502,200.5803,199.5424,199.5522,10495.0
2024-05-07 12:30:00,203.71,204.52,203.61,204.52,7584.0,199.4543,200.2474,199.3564,200.2474,7584.0
2024-05-07 13:00:00,204.56,204.82,204.13,204.5,8806.0,200.2866,200.5411,199.8655,200.2278,8806.0
2024-05-07 13:30:00,204.49,205.21,204.35,204.72,11007.0,200.218,200.923,200.0809,200.4432,11007.0
2024-05-07 14:00:00,204.81,204.81,203.77,203.92,4402.0,200.5313,200.5313,199.5131,199.6599,4402.0
2024-05-07 14:30:00,204.03,204.48,203.92,204.42,7945.0,199.7676,200.2082,199.6599,200.1495,7945.0
2024-05-07 15:00:00,204.41,204.66,204.03,204.49,13171.0,200.1397,200.3845,199.7676,200.218,13171.0
2024-05-07 15:30:00,204.49,204.49,202.86,203.22,138731.0,200.218,200.218,198.6221,198.9745,138731.0
2024-05-08 09:30:00,204.05,205.0,203.64,204.7,19889.0,199.7872,200.7174,199.3858,200.4236,19889.0
2024-05-08 10:00:00,204.94,207.3,204.94,206.44,9088.0,200.6586,202.9693,200.6586,202.1273,9088.0
2024-05-08 10:30:00,206.58,206.83,205.98,206.76,22348.0,202.2644,202.5091,201.6769,202.4406,22348.0
2024-05-08 11:00:00,206.7,206.91,206.3,206.68,5941.0,202.3818,202.5875,201.9902,202.3623,5941.0
2024-05-08 11:30:00,206.78,206.86,206.36,206.58,9830.0,202.4602,202.5385,202.049,202.2644,9830.0
2024-05-08 12:00:00,206.61,206.77,206.22,206.22,4685.0,202.2937,202.4504,201.9119,201.9119,4685.0
2024-05-08 12:30:00,206.28,206.38,205.72,206.07,4716.0,201.9706,202.0685,201.4223,201.765,4716.0
2024-05-08 13:00:00,206.17,206.58,206.04,206.53,7438.0,201.8629,202.2644,201.7356,202.2154,7438.0
2024-05-08 13:30:00,206.37,208.13,206.32,207.84,16586.0,202.0587,203.782,202.0098,203.498,16586.0
2024-05-08 14:00:00,207.92,208.26,207.34,207.35,8342.0,203.5764,203.9093,203.0085,203.0183,8342.0
2024-05-08 14:30:00,207.37,207.58,206.86,206.91,11140.0,203.0379,203.2435,202.5385,202.5875,11140.0
2024-05-08 15:00:00,206.98,208.16,206.93,207.47,15855.0,202.656,203.8113,202.607,203.1358,15855.0
2024-05-08 15:30:00,207.49,208.39,207.39,207.74,40216.0,203.1553,204.0365,203.0574,203.4001,40216.0
2024-05-09 09:30:00,207.01,207.21,206.13,206.56,2919.0,202.6854,202.8812,201.8238,202.2448,2919.0
2024-05-09 10:00:00,206.6,206.6,205.0,205.84,12298.0,202.2839,202.2839,200.7174,201.5398,12298.0
2024-05-09 10:30:00,205.84,205.84,205.44,205.68,8917.0,201.5398,201.5398,201.1482,201.3832,8917.0
2024-05-09 11:00:00,205.49,205.49,204.67,204.9,4417.0,201.1971,201.1971,200.3943,200.6195,4417.0
2024-05-09 11:30:00,204.82,205.28,204.52,205.28,5139.0,200.5411,200.9915,200.2474,200.9915,5139.0
2024-05-09 12:00:00,205.5,205.5,204.29,204.84,11083.0,201.2069,201.2069,200.0222,200.5607,11083.0
2024-05-09 12:30:00,204.71,205.72,204.65,205.71,2988.0,200.4334,201.4223,200.3747,201.4125,2988.0
2024-05-09 13:00:00,205.7,205.7,205.14,205.41,5683.0,201.4027,201.4027,200.8544,201.1188,5683.0
2024-05-09 13:30:00,205.39,205.43,204.87,205.01,3744.0,201.0992,201.1384,200.5901,200.7272,3744.0
2024-05-09 14:00:00,205.0,205.04,204.79,205.0,4927.0,200.7174,200.7565,200.5117,200.7174,4927.0
2024-05-09 14:30:00,204.92,205.0,204.54,204.85,4662.0,200.639,200.7174,200.267,200.5705,4662.0
2024-05-09 15:00:00,205.0,205.02,204.35,204.83,20883.0,200.7174,200.7369,200.0809,200.5509,20883.0
2024-05-09 15:30:00,204.92,205.86,204.57,205.03,138702.0,200.639,201.5594,200.2963,200.7467,138702.0
2024-05-10 09:30:00,205.24,205.58,205.16,205.4,6999.0,200.9523,201.2852,200.874,201.109,6999.0
2024-05-10 10:00:00,205.31,206.66,205.12,206.45,18640.0,201.0209,202.3427,200.8349,202.1371,18640.0
2024-05-10 10:30:00,206.46,207.73,206.46,207.54,11381.0,202.1469,203.3903,202.1469,203.2043,11381.0
2024-05-10 11:00:00,207.68,209.0,207.51,208.97,14859.0,203.3414,204.6338,203.1749,204.6044,14859.0
2024-05-10 11:30:00,208.77,209.57,208.04,209.57,13577.0,204.4086,205.1919,203.6939,205.1919,13577.0
2024-05-10 12:00:00,209.42,209.62,209.24,209.45,7324.0,205.045,205.2408,204.8688,205.0744,7324.0
2024-05-10 12:30:00,209.51,210.0,209.5,209.7,8021.0,205.1331,205.6129,205.1234,205.3192,8021.0
2024-05-10 13:00:00,209.66,209.97,209.57,209.97,7073.0,205.28,205.5835,205.1919,205.5835,7073.0
2024-05-10 13:30:00,209.82,209.83,209.09,209.09,15266.0,205.4367,205.4465,204.7219,204.7219,15266.0
2024-05-10 14:00:00,209.04,209.09,208.43,208.99,21179.0,204.673,204.7219,204.0757,204.624,21179.0
2024-05-10 14:30:00,209.01,209.6,208.92,209.17,15124.0,204.6436,205.2213,204.5555,204.8002,15124.0
2024-05-10 15:00:00,209.13,209.49,209.02,209.06,24523.0,204.7611,205.1136,204.6534,204.6925,24523.0
2024-05-10 15:30:00,208.97,209.22,208.38,208.7,55772.0,204.6044,204.8492,204.0268,204.3401,55772.0
2024-05-13 09:30:00,207.92,209.32,206.13,208.93,10513.0,204.414,205.7904,202.6542,205.407,10513.0
2024-05-13 10:00:00,208.66,208.66,207.64,208.19,6802.0,205.1415,205.1415,204.1387,204.6794,6802.0
2024-05-13 10:30:00,208.22,208.23,207.42,207.55,8576.0,204.7089,204.7188,203.9224,204.0502,8576.0
2024-05-13 11:00:00,207.57,208.12,207.5,207.58,6675.0,204.0699,204.6106,204.0011,204.0797,6675.0
2024-05-13 11:30:00,207.37,207.4,206.52,206.96,7708.0,203.8733,203.9028,203.0376,203.4702,7708.0
2024-05-13 12:00:00,206.98,207.31,206.8,207.18,4314.0,203.4899,203.8143,203.3129,203.6865,4314.0
2024-05-13 12:30:00,207.17,207.31,206.93,207.3,5776.0,203.6766,203.8143,203.4407,203.8045,5776.0
2024-05-13 13:00:00,207.3,207.41,206.73,206.87,5661.0,203.8045,203.9126,203.2441,203.3817,5661.0
2024-05-13 13:30:00,207.02,207.11,206.65,206.78,3916.0,203.5292,203.6177,203.1654,203.2932,3916.0
2024-05-13 14:00:00,206.68,207.07,206.66,206.87,5812.0,203.1949,203.5783,203.1752,203.3817,5812.0
2024-05-13 14:30:00,206.95,207.18,206.0,206.08,14002.0,203.4604,203.6865,202.5264,202.605,14002.0
2024-05-13 15:00:00,206.11,206.53,206.11,206.46,7712.0,202.6345,203.0474,202.6345,202.9786,7712.0
2024-05-13 15:30:00,206.42,206.72,205.95,206.62,50125.0,202.9393,203.2342,202.4772,203.1359,50125.0
2024-05-14 09:30:00,206.33,206.33,205.58,206.13,5058.0,202.8508,202.8508,202.1135,202.6542,5058.0
2024-05-14 10:00:00,206.22,207.43,206.06,207.23,13752.0,202.7427,203.9323,202.5854,203.7356,13752.0
2024-05-14 10:30:00,207.29,207.67,206.59,207.07,6514.0,203.7946,204.1682,203.1064,203.5783,6514.0
2024-05-14 11:00:00,206.92,207.03,206.18,206.63,6170.0,203.4309,203.539,202.7033,203.1458,6170.0
2024-05-14 11:30:00,206.69,206.76,206.24,206.55,4150.0,203.2047,203.2736,202.7623,203.0671,4150.0
2024-05-14 12:00:00,206.51,206.81,206.49,206.79,5420.0,203.0278,203.3227,203.0081,203.3031,5420.0
2024-05-14 12:30:00,206.83,207.03,206.52,206.69,4870.0,203.3424,203.539,203.0376,203.2047,4870.0
2024-05-14 13:00:00,206.62,206.73,206.25,206.38,11409.0,203.1359,203.2441,202.7722,202.9,11409.0
2024-05-14 13:30:00,206.23,206.37,205.99,206.14,7829.0,202.7525,202.8901,202.5165,202.664,7829.0
2024-05-14 14:00:00,206.19,206.28,205.81,206.18,8520.0,202.7132,202.8017,202.3396,202.7033,8520.0
2024-05-14 14:30:00,206.22,206.41,206.0,206.02,12135.0,202.7427,202.9295,202.5264,202.546,12135.0
2024-05-14 15:00:00,205.95,206.44,205.73,206.02,8774.0,202.4772,202.959,202.2609,202.546,8774.0
2024-05-14 15:30:00,206.19,207.35,206.19,206.89,40151.0,202.7132,203.8536,202.7132,203.4014,40151.0
2024-05-15 09:30:00,206.86,207.13,205.03,205.54,9493.0,203.3719,203.6373,201.5727,202.0741,9493.0
2024-05-15 10:00:00,205.09,206.74,205.0,206.74,4957.0,201.6317,203.2539,201.5432,203.2539,4957.0
2024-05-15 10:30:00,206.83,207.74,206.83,207.53,6583.0,203.3424,204.237,203.3424,204.0306,6583.0
2024-05-15 11:00:00,207.35,207.5,206.99,207.43,3558.0,203.8536,204.0011,203.4997,203.9323,3558.0
2024-05-15 11:30:00,207.66,207.96,207.24,207.25,3014.0,204.1584,204.4533,203.7455,203.7553,3014.0
2024-05-15 12:00:00,207.24,207.59,207.24,207.47,3054.0,203.7455,204.0896,203.7455,203.9716,3054.0
2024-05-15 12:30:00,207.52,207.9,207.52,207.88,2215.0,204.0207,204.3943,204.0207,204.3747,2215.0
2024-05-15 13:00:00,207.95,207.95,207.11,207.36,3916.0,204.4435,204.4435,203.6177,203.8634,3916.0
2024-05-15 13:30:00,207.57,207.72,207.0,207.48,5698.0,204.0699,204.2174,203.5095,203.9814,5698.0
2024-05-15 14:00:00,207.48,208.17,207.44,208.11,9113.0,203.9814,204.6598,203.9421,204.6008,9113.0
2024-05-15 14:30:00,208.16,208.26,207.5,207.81,10317.0,204.65,204.7483,204.0011,204.3059,10317.0
2024-05-15 15:00:00,207.83,208.34,207.64,208.33,9042.0,204.3255,204.8269,204.1387,204.8171,9042.0
2024-05-15 15:30:00,208.39,208.81,207.74,208.63,46609.0,204.8761,205.289,204.237,205.112,46609.0
2024-05-16 09:30:00,210.0,210.0,208.59,209.46,2890.0,206.4589,206.4589,205.0727,205.928,2890.0
2024-05-16 10:00:00,209.11,209.43,208.64,208.64,3456.0,205.5839,205.8985,205.1219,205.1219,3456.0
2024-05-16 10:30:00,208.61,208.61,207.4,208.05,7481.0,205.0924,205.0924,203.9028,204.5418,7481.0
2024-05-16 11:00:00,207.87,208.28,207.44,207.9,4825.0,204.3648,204.7679,203.9421,204.3943,4825.0
2024-05-16 11:30:00,207.86,207.86,207.07,207.12,6271.0,204.355,204.355,203.5783,203.6275,6271.0
2024-05-16 12:00:00,207.04,207.93,206.72,207.93,10872.0,203.5488,204.4238,203.2342,204.4238,10872.0
2024-05-16 12:30:00,207.99,208.65,207.75,208.65,7342.0,204.4828,205.1317,204.2469,205.1317,7342.0
2024-05-16 13:00:00,208.67,209.64,208.66,209.18,9960.0,205.1514,206.105,205.1415,205.6528,9960.0
2024-05-16 13:30:00,209.1,209.87,208.79,209.73,27688.0,205.5741,206.3311,205.2693,206.1935,27688.0
2024-05-16 14:00:00,209.77,210.13,209.38,209.89,9847.0,206.2328,206.5867,205.8494,206.3508,9847.0
2024-05-16 14:30:00,209.89,210.52,209.85,210.22,9071.0,206.3508,206.9702,206.3115,206.6752,9071.0
2024-05-16 15:00:00,210.27,210.56,209.89,210.03,11150.0,206.7244,207.0095,206.3508,206.4884,11150.0
2024-05-16 15:30:00,209.98,210.94,209.98,210.25,62248.0,206.4393,207.3831,206.4393,206.7047,62248.0
2024-05-17 09:30:00,211.0,211.73,210.19,211.69,5773.0,207.4421,208.1598,206.6457,208.1204,5773.0
2024-05-17 10:00:00,211.52,212.09,211.1,211.54,4191.0,207.9533,208.5137,207.5404,207.973,4191.0
2024-05-17 10:30:00,211.41,211.58,211.16,211.27,3195.0,207.8452,208.0123,207.5994,207.7075,3195.0
2024-05-17 11:00:00,211.24,212.2,211.08,211.91,15523.0,207.678,208.6218,207.5207,208.3367,15523.0
2024-05-17 11:30:00,211.83,212.76,211.82,212.28,14122.0,208.2581,209.1724,208.2482,208.7005,14122.0
2024-05-17 12:00:00,212.18,212.45,212.06,212.19,2522.0,208.6022,208.8676,208.4842,208.612,2522.0
2024-05-17 12:30:00,212.28,212.57,212.22,212.3,3303.0,208.7005,208.9856,208.6415,208.7201,3303.0
2024-05-17 13:00:00,212.52,212.52,211.91,212.08,4687.0,208.9364,208.9364,208.3367,208.5039,4687.0
2024-05-17 13:30:00,212.06,212.65,212.03,212.59,5047.0,208.4842,209.0642,208.4547,209.0053,5047.0
2024-05-17 14:00:00,212.65,213.21,212.64,212.67,13665.0,209.0642,209.6148,209.0544,209.0839,13665.0
2024-05-17 14:30:00,212.64,212.8,212.32,212.73,3686.0,209.0544,209.2117,208.7398,209.1429,3686.0
2024-05-17 15:00:00,212.74,213.01,212.39,212.67,7112.0,209.1527,209.4182,208.8086,209.0839,7112.0
2024-05-17 15:30:00,212.68,212.69,211.87,212.3,36995.0,209.0937,209.1036,208.2974,208.7201,36995.0
2024-05-20 09:30:00,212.6,212.66,211.23,211.23,4234.0,209.0151,209.0741,207.6682,207.6682,4234.0
2024-05-20 10:00:00,211.47,211.92,211.06,211.86,5962.0,207.9041,208.3466,207.5011,208.2876,5962.0
2024-05-20 10:30:00,211.73,211.73,210.57,210.57,9410.0,208.1598,208.1598,207.0193,207.0193,9410.0
2024-05-20 11:00:00,210.42,211.29,210.42,211.09,2958.0,206.8718,207.7272,206.8718,207.5305,2958.0
2024-05-20 11:30:00,211.01,211.07,210.34,210.34,2889.0,207.4519,207.5109,206.7932,206.7932,2889.0
2024-05-20 12:00:00,210.38,211.23,210.11,211.23,7588.0,206.8325,207.6682,206.5671,207.6682,7588.0
2024-05-20 12:30:00,211.04,211.65,210.98,211.01,16464.0,207.4814,208.0811,207.4224,207.4519,16464.0
2024-05-20 13:00:00,210.85,211.41,210.25,210.75,13237.0,207.2946,207.8452,206.7047,207.1963,13237.0
2024-05-20 13:30:00,210.74,211.26,210.37,210.7,9824.0,207.1865,207.6977,206.8227,207.1471,9824.0
2024-05-20 14:00:00,210.75,210.75,209.57,210.33,17025.0,207.1963,207.1963,206.0362,206.7834,17025.0
2024-05-20 14:30:00,210.25,210.99,210.22,210.91,11009.0,206.7047,207.4322,206.6752,207.3536,11009.0
2024-05-20 15:00:00,210.87,210.87,209.8,209.94,6724.0,207.3143,207.3143,206.2623,206.3999,6724.0
2024-05-20 15:30:00,210.01,210.22,209.29,209.97,39637.0,206.4688,206.6752,205.7609,206.4294,39637.0
2024-05-21 09:30:00,209.73,210.74,209.31,209.31,3161.0,206.1935,207.1865,205.7806,205.7806,3161.0
2024-05-21 10:00:00,209.97,210.15,209.04,209.9,4579.0,206.4294,206.6064,205.5151,206.3606,4579.0
2024-05-21 10:30:00,210.08,210.08,209.35,209.44,2465.0,206.5376,206.5376,205.8199,205.9084,2465.0
2024-05-21 11:00:00,209.33,209.46,209.05,209.27,4480.0,205.8002,205.928,205.5249,205.7412,4480.0
2024-05-21 11:30:00,209.36,209.94,209.24,209.24,3356.0,205.8297,206.3999,205.7117,205.7117,3356.0
2024-05-21 12:00:00,209.21,209.36,208.8,209.16,2363.0,205.6822,205.8297,205.2792,205.6331,2363.0
2024-05-21 12:30:00,209.16,209.17,208.99,209.15,4110.0,205.6331,205.6429,205.466,205.6233,4110.0
2024-05-21 13:00:00,209.19,209.19,208.52,208.53,1953.0,205.6626,205.6626,205.0039,205.0137,1953.0
2024-05-21 13:30:00,208.71,208.86,208.23,208.59,8173.0,205.1907,205.3382,204.7188,205.0727,8173.0
2024-05-21 14:00:00,208.59,208.59,208.2,208.37,4988.0,205.0727,205.0727,204.6893,204.8564,4988.0
2024-05-21 14:30:00,208.38,208.8,208.15,208.22,4427.0,204.8662,205.2792,204.6401,204.7089,4427.0
2024-05-21 15:00:00,208.18,209.0,208.18,208.89,5891.0,204.6696,205.4758,204.6696,205.3676,5891.0
2024-05-21 15:30:00,208.99,209.74,208.69,209.7,38271.0,205.466,206.2033,205.171,206.164,38271.0
2024-05-22 09:30:00,209.85,211.69,209.0,210.8,6061.0,206.3115,208.1204,205.4758,207.2454,6061.0
2024-05-22 10:00:00,211.23,211.93,211.14,211.89,5012.0,207.6682,208.3564,207.5797,208.3171,5012.0
2024-05-22 10:30:00,211.93,212.05,210.93,211.11,3627.0,208.3564,208.4744,207.3732,207.5502,3627.0
2024-05-22 11:00:00,211.33,211.91,210.9,211.84,6075.0,207.7665,208.3367,207.3438,208.2679,6075.0
2024-05-22 11:30:00,211.79,211.96,211.43,211.9,6962.0,208.2187,208.3859,207.8648,208.3269,6962.0
2024-05-22 12:00:00,212.06,212.48,212.02,212.21,4832.0,208.4842,208.8971,208.4449,208.6317,4832.0
2024-05-22 12:30:00,212.03,212.38,211.84,212.06,5976.0,208.4547,208.7988,208.2679,208.4842,5976.0
2024-05-22 13:00:00,212.06,212.09,211.27,211.27,9036.0,208.4842,208.5137,207.7075,207.7075,9036.0
2024-05-22 13:30:00,211.24,211.97,211.17,211.74,6483.0,207.678,208.3957,207.6092,208.1696,6483.0
2024-05-22 14:00:00,211.83,211.83,211.11,211.11,10446.0,208.2581,208.2581,207.5502,207.5502,10446.0
2024-05-22 14:30:00,211.08,211.74,211.06,211.69,7241.0,207.5207,208.1696,207.5011,208.1204,7241.0
2024-05-22 15:00:00,211.67,212.51,211.67,212.1,10728.0,208.1008,208.9266,208.1008,208.5235,10728.0
2024-05-22 15:30:00,212.12,212.73,211.65,212.25,49268.0,208.5432,209.1429,208.0811,208.671,49268.0
2024-05-23 09:30:00,212.03,212.5,210.0,211.63,5152.0,208.4547,208.9168,206.4589,208.0614,5152.0
2024-05-23 10:00:00,211.7,212.37,211.25,211.9,3224.0,208.1303,208.789,207.6879,208.3269,3224.0
2024-05-23 10:30:00,211.78,211.78,211.14,211.14,2422.0,208.2089,208.2089,207.5797,207.5797,2422.0
2024-05-23 11:00:00,210.52,211.1,210.38,210.67,5619.0,206.9702,207.5404,206.8325,207.1176,5619.0
2024-05-23 11:30:00,210.51,211.48,210.44,211.35,3025.0,206.9603,207.914,206.8915,207.7862,3025.0
2024-05-23 12:00:00,211.51,211.51,210.77,210.97,2768.0,207.9435,207.9435,207.2159,207.4126,2768.0
2024-05-23 12:30:00,211.01,211.25,210.26,210.55,3957.0,207.4519,207.6879,206.7145,206.9997,3957.0
2024-05-23 13:00:00,210.56,210.56,209.98,210.02,1491.0,207.0095,207.0095,206.4393,206.4786,1491.0
2024-05-23 13:30:00,210.04,210.04,209.03,209.03,3842.0,206.4983,206.4983,205.5053,205.5053,3842.0
2024-05-23 14:00:00,208.88,209.12,208.48,208.48,1700.0,205.3578,205.5938,204.9646,204.9646,1700.0
2024-05-23 14:30:00,208.57,209.23,208.43,209.23,6143.0,205.053,205.7019,204.9154,205.7019,6143.0
2024-05-23 15:00:00,209.3,210.24,209.01,210.03,6898.0,205.7707,206.6949,205.4856,206.4884,6898.0
2024-05-23 15:30:00,210.06,210.31,209.15,209.63,16351.0,206.5179,206.7637,205.6233,206.0952,16351.0
2024-05-24 09:30:00,210.4,211.11,210.4,210.44,2641.0,206.8522,207.5502,206.8522,206.8915,2641.0
2024-05-24 10:00:00,210.17,210.87,209.82,210.0,6707.0,206.6261,207.3143,206.282,206.4589,6707.0
2024-05-24 10:30:00,209.89,209.9,208.5,208.88,14701.0,206.3508,206.3606,204.9842,205.3578,14701.0
2024-05-24 11:00:00,209.01,209.44,209.01,209.27,4049.0,205.4856,205.9084,205.4856,205.7412,4049.0
2024-05-24 11:30:00,209.37,209.46,208.83,209.19,3354.0,205.8396,205.928,205.3087,205.6626,3354.0
2024-05-24 12:00:00,209.81,210.17,209.38,209.48,5894.0,206.2721,206.6261,205.8494,205.9477,5894.0
2024-05-24 12:30:00,209.54,209.7,209.31,209.33,2810.0,206.0067,206.164,205.7806,205.8002,2810.0
2024-05-24 13:00:00,209.34,209.43,208.8,209.38,3434.0,205.8101,205.8985,205.2792,205.8494,3434.0
2024-05-24 13:30:00,208.92,209.22,208.92,209.22,1525.0,205.3971,205.6921,205.3971,205.6921,1525.0
2024-05-24 14:00:00,209.05,209.32,208.73,209.3,4753.0,205.5249,205.7904,205.2103,205.7707,4753.0
2024-05-24 14:30:00,209.47,209.73,209.19,209.35,7341.0,205.9379,206.1935,205.6626,205.8199,7341.0
2024-05-24 15:00:00,209.33,209.49,209.0,209.07,10065.0,205.8002,205.9575,205.4758,205.5446,10065.0
2024-05-24 15:30:00,208.96,209.4,208.84,209.1,36059.0,205.4365,205.869,205.3185,205.5741,36059.0
2024-05-28 09:30:00,208.33,209.68,207.37,207.37,10606.0,204.8171,206.1443,203.8733,203.8733,10606.0
2024-05-28 10:00:00,207.71,207.97,207.48,207.74,3436.0,204.2075,204.4632,203.9814,204.237,3436.0
2024-05-28 10:30:00,207.79,208.45,207.55,207.81,6596.0,204.2862,204.9351,204.0502,204.3059,6596.0
2024-05-28 11:00:00,207.71,208.66,207.58,208.66,9275.0,204.2075,205.1415,204.0797,205.1415,9275.0
2024-05-28 11:30:00,208.73,209.39,208.62,209.12,2464.0,205.2103,205.8592,205.1022,205.5938,2464.0
2024-05-28 12:00:00,209.01,209.04,208.72,208.99,1173.0,205.4856,205.5151,205.2005,205.466,1173.0
2024-05-28 12:30:00,208.97,209.03,208.62,208.8,2231.0,205.4463,205.5053,205.1022,205.2792,2231.0
2024-05-28 13:00:00,208.63,208.8,208.28,208.42,3878.0,205.112,205.2792,204.7679,204.9056,3878.0
2024-05-28 13:30:00,208.36,208.46,207.94,208.02,2993.0,204.8466,204.9449,204.4337,204.5123,2993.0
2024-05-28 14:00:00,207.95,208.47,207.88,208.03,4917.0,204.4435,204.9547,204.3747,204.5221,4917.0
2024-05-28 14:30:00,208.04,208.08,207.41,207.59,5886.0,204.532,204.5713,203.9126,204.0896,5886.0
2024-05-28 15:00:00,207.56,207.89,207.42,207.59,4631.0,204.0601,204.3845,203.9224,204.0896,4631.0
2024-05-28 15:30:00,207.61,208.03,207.23,207.7,45167.0,204.1092,204.5221,203.7356,204.1977,45167.0
2024-05-29 09:30:00,206.86,207.83,205.88,206.98,5148.0,203.3719,204.3255,202.4084,203.4899,5148.0
2024-05-29 10:00:00,207.26,207.75,206.99,207.44,4342.0,203.7651,204.2469,203.4997,203.9421,4342.0
2024-05-29 10:30:00,207.7,207.74,207.22,207.71,4997.0,204.1977,204.237,203.7258,204.2075,4997.0
2024-05-29 11:00:00,207.71,207.86,207.6,207.75,2322.0,204.2075,204.355,204.0994,204.2469,2322.0
2024-05-29 11:30:00,207.75,208.02,207.47,207.61,4630.0,204.2469,204.5123,203.9716,204.1092,4630.0
2024-05-29 12:00:00,207.52,207.83,207.41,207.75,4536.0,204.0207,204.3255,203.9126,204.2469,4536.0
2024-05-29 12:30:00,207.74,208.21,207.73,208.13,3220.0,204.237,204.6991,204.2272,204.6205,3220.0
2024-05-29 13:00:00,208.16,208.38,207.92,208.14,14295.0,204.65,204.8662,204.414,204.6303,14295.0
2024-05-29 13:30:00,208.25,208.26,207.82,208.2,3169.0,204.7384,204.7483,204.3157,204.6893,3169.0
2024-05-29 14:00:00,208.22,208.42,208.05,208.38,4284.0,204.7089,204.9056,204.5418,204.8662,4284.0
2024-05-29 14:30:00,208.37,208.42,207.65,207.76,18686.0,204.8564,204.9056,204.1486,204.2567,18686.0
2024-05-29 15:00:00,207.76,208.78,207.75,208.53,6709.0,204.2567,205.2595,204.2469,205.0137,6709.0
2024-05-29 15:30:00,208.49,208.69,207.63,208.13,35019.0,204.9744,205.171,204.1289,204.6205,35019.0
2024-05-30 09:30:00,208.2,209.77,208.2,209.48,2779.0,204.6893,206.2328,204.6893,205.9477,2779.0
2024-05-30 10:00:00,209.77,209.77,208.68,209.14,4265.0,206.2328,206.2328,205.1612,205.6134,4265.0
2024-05-30 10:30:00,209.21,209.31,208.67,208.87,11467.0,205.6822,205.7806,205.1514,205.348,11467.0
2024-05-30 11:00:00,208.78,210.05,208.78,209.89,8070.0,205.2595,206.5081,205.2595,206.3508,8070.0
2024-05-30 11:30:00,210.27,210.27,209.45,209.46,3651.0,206.7244,206.7244,205.9182,205.928,3651.0
2024-05-30 12:00:00,209.42,209.89,209.31,209.78,9525.0,205.8887,206.3508,205.7806,206.2426,9525.0
2024-05-30 12:30:00,210.08,210.46,209.78,210.34,4753.0,206.5376,206.9112,206.2426,206.7932,4753.0
2024-05-30 13:00:00,210.42,210.42,209.84,210.3,6827.0,206.8718,206.8718,206.3016,206.7539,6827.0
2024-05-30 13:30:00,210.19,210.42,209.83,210.3,6951.0,206.6457,206.8718,206.2918,206.7539,6951.0
2024-05-30 14:00:00,210.43,210.68,210.06,210.68,8490.0,206.8817,207.1275,206.5179,207.1275,8490.0
2024-05-30 14:30:00,210.56,210.72,210.08,210.64,11592.0,207.0095,207.1668,206.5376,207.0881,11592.0
2024-05-30 15:00:00,210.69,210.98,210.32,210.4,9511.0,207.1373,207.4224,206.7735,206.8522,9511.0
2024-05-30 15:30:00,210.39,210.4,209.46,209.98,50218.0,206.8424,206.8522,205.928,206.4393,50218.0
2024-05-31 09:30:00,210.88,211.43,209.66,210.03,10839.0,207.3241,207.8648,206.1247,206.4884,10839.0
2024-05-31 10:00:00,210.01,210.01,208.23,208.26,1847.0,206.4688,206.4688,204.7188,204.7483,1847.0
2024-05-31 10:30:00,208.48,208.63,207.89,208.22,6914.0,204.9646,205.112,204.3845,204.7089,6914.0
2024-05-31 11:00:00,208.06,208.16,207.38,207.81,21633.0,204.5516,204.65,203.8831,204.3059,21633.0
2024-05-31 11:30:00,207.8,208.17,206.72,206.79,18157.0,204.296,204.6598,203.2342,203.3031,18157.0
2024-05-31 12:00:00,206.98,207.71,206.84,207.48,8980.0,203.4899,204.2075,203.3522,203.9814,8980.0
2024-05-31 12:30:00,207.71,208.25,207.58,208.24,3047.0,204.2075,204.7384,204.0797,204.7286,3047.0
2024-05-31 13:00:00,208.38,208.41,208.25,208.4,2080.0,204.8662,204.8957,204.7384,204.8859,2080.0
2024-05-31 13:30:00,208.39,208.49,207.88,208.12,3670.0,204.8761,204.9744,204.3747,204.6106,3670.0
2024-05-31 14:00:00,208.14,208.29,207.64,208.16,5925.0,204.6303,204.7778,204.1387,204.65,5925.0
2024-05-31 14:30:00,208.09,208.52,208.06,208.18,10092.0,204.5811,205.0039,204.5516,204.6696,10092.0
2024-05-31 15:00:00,208.1,208.52,208.1,208.36,5155.0,204.591,205.0039,204.591,204.8466,5155.0
2024-05-31 15:30:00,208.29,209.83,207.9,209.45,72106.0,204.7778,206.2918,204.3943,205.9182,72106.0
2024-06-03 09:30:00,209.99,210.74,209.42,209.55,3486.0,206.4491,207.1865,205.8887,206.0165,3486.0
2024-06-03 10:00:00,209.55,209.55,208.31,208.31,5681.0,206.0165,206.0165,204.7974,204.7974,5681.0
2024-06-03 10:30:00,208.03,208.26,207.24,207.24,6263.0,204.5221,204.7483,203.7455,203.7455,6263.0
2024-06-03 11:00:00,207.34,207.66,206.52,206.52,4300.0,203.8438,204.1584,203.0376,203.0376,4300.0
2024-06-03 11:30:00,206.43,207.7,206.41,207.08,6304.0,202.9491,204.1977,202.9295,203.5882,6304.0
2024-06-03 12:00:00,207.34,207.95,207.16,207.29,1921.0,203.8438,204.4435,203.6668,203.7946,1921.0
2024-06-03 12:30:00,207.46,207.46,206.47,207.06,6872.0,203.9618,203.9618,202.9885,203.5685,6872.0
2024-06-03 13:00:00,207.08,207.08,206.21,206.69,3090.0,203.5882,203.5882,202.7328,203.2047,3090.0
2024-06-03 13:30:00,206.69,206.87,206.65,206.68,3615.0,203.2047,203.3817,203.1654,203.1949,3615.0
2024-06-03 14:00:00,206.69,207.05,206.5,206.53,3474.0,203.2047,203.5587,203.0179,203.0474,3474.0
2024-06-03 14:30:00,206.71,206.98,206.62,206.66,4269.0,203.2244,203.4899,203.1359,203.1752,4269.0
2024-06-03 15:00:00,206.71,207.57,206.71,207.03,7640.0,203.2244,204.0699,203.2244,203.539,7640.0
2024-06-03 15:30:00,207.03,207.34,206.51,207.17,39824.0,203.539,203.8438,203.0278,203.6766,39824.0
2024-06-04 09:30:00,206.32,207.63,206.32,207.43,1713.0,202.841,204.1289,202.841,203.9323,1713.0
2024-06-04 10:00:00,207.54,207.88,207.31,207.84,3207.0,204.0404,204.3747,203.8143,204.3354,3207.0
2024-06-04 10:30:00,207.98,208.02,207.13,207.13,4915.0,204.473,204.5123,203.6373,203.6373,4915.0
2024-06-04 11:00:00,207.03,207.03,206.21,206.74,10557.0,203.539,203.539,202.7328,203.2539,10557.0
2024-06-04 11:30:00,206.67,206.79,206.2,206.2,4983.0,203.1851,203.3031,202.723,202.723,4983.0
2024-06-04 12:00:00,205.84,206.03,205.52,205.68,2888.0,202.3691,202.5559,202.0545,202.2118,2888.0
2024-06-04 12:30:00,205.8,205.92,205.17,205.43,4274.0,202.3298,202.4477,201.7104,201.966,4274.0
2024-06-04 13:00:00,205.18,205.39,205.02,205.36,906.0,201.7202,201.9267,201.5629,201.8972,906.0
2024-06-04 13:30:00,205.69,205.69,205.37,205.44,1366.0,202.2216,202.2216,201.907,201.9758,1366.0
2024-06-04 14:00:00,205.42,205.99,205.42,205.79,1321.0,201.9562,202.5165,201.9562,202.3199,1321.0
2024-06-04 14:30:00,205.65,205.9,205.59,205.59,1061.0,202.1823,202.4281,202.1233,202.1233,1061.0
2024-06-04 15:00:00,205.58,205.72,205.35,205.7,3035.0,202.1135,202.2511,201.8873,202.2314,3035.0
2024-06-04 15:30:00,205.77,206.21,205.42,206.11,34337.0,202.3003,202.7328,201.9562,202.6345,34337.0
2024-06-05 09:30:00,206.71,206.71,205.0,205.2,2127.0,203.2244,203.2244,201.5432,201.7399,2127.0
2024-06-05 10:00:00,203.69,204.08,203.29,203.87,3664.0,200.2553,200.6388,199.8621,200.4323,3664.0
2024-06-05 10:30:00,203.84,204.76,203.84,204.33,2963.0,200.4028,201.3073,200.4028,200.8845,2963.0
2024-06-05 11:00:00,204.79,205.5,204.79,205.27,2205.0,201.3368,202.0348,201.3368,201.8087,2205.0
2024-06-05 11:30:00,205.21,205.21,204.72,204.72,5587.0,201.7497,201.7497,201.268,201.268,5587.0
2024-06-05 12:00:00,204.47,204.9,204.47,204.9,2290.0,201.0222,201.4449,201.0222,201.4449,2290.0
2024-06-05 12:30:00,205.02,205.02,204.69,204.73,3611.0,201.5629,201.5629,201.2385,201.2778,3611.0
2024-06-05 13:00:00,204.74,204.74,204.33,204.52,1399.0,201.2876,201.2876,200.8845,201.0713,1399.0
2024-06-05 13:30:00,204.37,204.37,203.63,204.3,8266.0,200.9239,200.9239,200.1963,200.855,8266.0
2024-06-05 14:00:00,204.3,204.46,203.7,204.01,8540.0,200.855,201.0123,200.2652,200.5699,8540.0
2024-06-05 14:30:00,204.01,204.02,203.14,203.93,5622.0,200.5699,200.5798,199.7146,200.4913,5622.0
2024-06-05 15:00:00,203.99,204.34,203.59,203.59,7169.0,200.5503,200.8944,200.157,200.157,7169.0
2024-06-05 15:30:00,203.49,204.1,203.39,203.7,36749.0,200.0587,200.6584,199.9604,200.2652,36749.0
2024-06-06 09:30:00,204.46,204.65,203.77,204.64,2571.0,201.0123,201.1991,200.334,201.1893,2571.0
2024-06-06 10:00:00,204.63,204.89,204.44,204.82,2578.0,201.1795,201.4351,200.9927,201.3663,2578.0
2024-06-06 10:30:00,204.56,204.57,204.04,204.32,2151.0,201.1107,201.1205,200.5994,200.8747,2151.0
2024-06-06 11:00:00,204.38,204.69,204.36,204.36,2395.0,200.9337,201.2385,200.914,200.914,2395.0
2024-06-06 11:30:00,204.35,204.67,204.16,204.16,3053.0,200.9042,201.2188,200.7174,200.7174,3053.0
2024-06-06 12:00:00,203.82,203.92,203.32,203.64,8525.0,200.3831,200.4815,199.8916,200.2062,8525.0
2024-06-06 12:30:00,203.59,203.82,203.18,203.21,1798.0,200.157,200.3831,199.7539,199.7834,1798.0
2024-06-06 13:00:00,203.06,203.44,202.77,203.44,3902.0,199.636,200.0095,199.3508,200.0095,3902.0
2024-06-06 13:30:00,203.22,203.47,203.09,203.39,3903.0,199.7933,200.039,199.6654,199.9604,3903.0
2024-06-06 14:00:00,203.3,203.3,202.94,203.15,5020.0,199.8719,199.8719,199.518,199.7244,5020.0
2024-06-06 14:30:00,203.26,203.47,202.77,203.38,3653.0,199.8326,200.039,199.3508,199.9506,3653.0
2024-06-06 15:00:00,203.37,203.47,203.13,203.42,10563.0,199.9407,200.039,199.7048,199.9899,10563.0
2024-06-06 15:30:00,203.42,203.44,202.55,202.94,46565.0,199.9899,200.0095,199.1346,199.518,46565.0
2024-06-07 09:30:00,203.66,204.24,202.42,203.5,7127.0,200.2258,200.7961,199.0067,200.0685,7127.0
2024-06-07 10:00:00,203.7,204.39,203.55,204.26,2397.0,200.2652,200.9435,200.1177,200.8157,2397.0
2024-06-07 10:30:00,204.05,204.41,203.73,204.01,7041.0,200.6093,200.9632,200.2947,200.5699,7041.0
2024-06-07 11:00:00,204.0,204.0,202.79,203.02,2031.0,200.5601,200.5601,199.3705,199.5966,2031.0
2024-06-07 11:30:00,203.04,203.94,202.78,203.76,11072.0,199.6163,200.5011,199.3607,200.3241,11072.0
2024-06-07 12:00:00,203.8,204.07,203.56,204.03,5944.0,200.3635,200.6289,200.1275,200.5896,5944.0
2024-06-07 12:30:00,204.04,204.23,203.79,203.87,3777.0,200.5994,200.7862,200.3536,200.4323,3777.0
2024-06-07 13:00:00,203.71,203.94,203.56,203.94,3627.0,200.275,200.5011,200.1275,200.5011,3627.0
2024-06-07 13:30:00,204.02,204.02,203.75,203.79,3096.0,200.5798,200.5798,200.3143,200.3536,3096.0
2024-06-07 14:00:00,203.75,204.65,203.75,204.65,6440.0,200.3143,201.1991,200.3143,201.1991,6440.0
2024-06-07 14:30:00,204.56,204.88,204.42,204.71,4831.0,201.1107,201.4253,200.973,201.2581,4831.0
2024-06-07 15:00:00,204.66,205.03,204.6,204.81,7268.0,201.209,201.5727,201.15,201.3564,7268.0
2024-06-07 15:30:00,204.8,204.88,203.94,204.16,22077.0,201.3466,201.4253,200.5011,200.7174,22077.0
2024-06-10 09:30:00,202.88,203.42,202.88,203.15,2226.0,199.459,199.9899,199.459,199.7244,2226.0
2024-06-10 10:00:00,202.81,203.42,202.64,203.36,2232.0,199.3902,199.9899,199.223,199.9309,2232.0
2024-06-10 10:30:00,203.32,203.33,202.73,202.73,3157.0,199.8916,199.9014,199.3115,199.3115,3157.0
2024-06-10 11:00:00,202.78,202.78,202.46,202.68,545.0,199.3607,199.3607,199.0461,199.2624,545.0
2024-06-10 11:30:00,202.8,203.63,202.8,203.63,3504.0,199.3803,200.1963,199.3803,200.1963,3504.0
2024-06-10 12:00:00,204.03,204.22,203.76,203.77,4984.0,200.5896,200.7764,200.3241,200.334,4984.0
2024-06-10 12:30:00,203.84,204.51,203.84,204.51,1764.0,200.4028,201.0615,200.4028,201.0615,1764.0
2024-06-10 13:00:00,204.28,204.57,203.93,204.37,2274.0,200.8354,201.1205,200.4913,200.9239,2274.0
2024-06-10 13:30:00,204.91,205.35,204.79,205.14,2322.0,201.4548,201.8873,201.3368,201.6809,2322.0
2024-06-10 14:00:00,205.18,205.61,205.16,205.23,5300.0,201.7202,202.143,201.7005,201.7694,5300.0
2024-06-10 14:30:00,205.31,205.41,204.94,205.35,5551.0,201.848,201.9463,201.4843,201.8873,5551.0
2024-06-10 15:00:00,205.36,205.51,205.08,205.21,3335.0,201.8972,202.0446,201.6219,201.7497,3335.0
2024-06-10 15:30:00,205.21,205.32,204.46,204.6,26258.0,201.7497,201.8578,201.0123,201.15,26258.0
2024-06-11 09:30:00,203.53,203.91,201.54,201.79,3774.0,200.098,200.4716,198.1416,198.3874,3774.0
2024-06-11 10:00:00,201.74,202.25,201.39,202.25,5577.0,198.3382,198.8396,197.9941,198.8396,5577.0
2024-06-11 10:30:00,201.36,201.36,200.26,200.92,3186.0,197.9646,197.9646,196.8832,197.532,3186.0
2024-06-11 11:00:00,201.18,201.41,200.92,201.27,2099.0,197.7877,198.0138,197.532,197.8761,2099.0
2024-06-11 11:30:00,201.37,201.58,201.19,201.27,3901.0,197.9744,198.1809,197.7975,197.8761,3901.0
2024-06-11 12:00:00,201.25,201.56,200.66,201.13,7728.0,197.8565,198.1612,197.2764,197.7385,7728.0
2024-06-11 12:30:00,200.94,201.37,200.94,201.08,3860.0,197.5517,197.9744,197.5517,197.6893,3860.0
2024-06-11 13:00:00,201.04,201.04,200.04,200.48,5130.0,197.65,197.65,196.6669,197.0995,5130.0
2024-06-11 13:30:00,200.62,200.99,200.25,200.99,3973.0,197.2371,197.6009,196.8733,197.6009,3973.0
2024-06-11 14:00:00,200.94,201.05,200.62,200.76,3375.0,197.5517,197.6598,197.2371,197.3747,3375.0
2024-06-11 14:30:00,200.67,200.83,200.28,200.45,4857.0,197.2863,197.4436,196.9028,197.07,4857.0
2024-06-11 15:00:00,200.56,201.02,200.28,200.95,11880.0,197.1781,197.6304,196.9028,197.5615,11880.0
2024-06-11 15:30:00,200.89,201.41,200.29,201.32,38324.0,197.5025,198.0138,196.9127,197.9253,38324.0
2024-06-12 09:30:00,202.5,207.12,202.5,205.91,44989.0,199.0854,203.6275,199.0854,202.4379,44989.0
2024-06-12 10:00:00,205.97,206.43,204.96,205.21,17140.0,202.4969,202.9491,201.5039,201.7497,17140.0
2024-06-12 10:30:00,205.19,205.5,204.35,205.19,21044.0,201.73,202.0348,200.9042,201.73,21044.0
2024-06-12 11:00:00,204.84,204.94,203.89,204.49,31024.0,201.3859,201.4843,200.452,201.0418,31024.0
2024-06-12 11:30:00,204.7,205.03,204.06,204.89,15841.0,201.2483,201.5727,200.6191,201.4351,15841.0
2024-06-12 12:00:00,205.0,205.32,204.96,205.0,6583.0,201.5432,201.8578,201.5039,201.5432,6583.0
2024-06-12 12:30:00,205.15,205.83,204.97,205.83,14004.0,201.6907,202.3592,201.5137,202.3592,14004.0
2024-06-12 13:00:00,205.96,205.96,205.46,205.62,5427.0,202.4871,202.4871,201.9955,202.1528,5427.0
2024-06-12 13:30:00,205.58,205.77,205.16,205.77,10713.0,202.1135,202.3003,201.7005,202.3003,10713.0
2024-06-12 14:00:00,205.68,207.55,205.52,206.77,38299.0,202.2118,204.0502,202.0545,203.2834,38299.0
2024-06-12 14:30:00,206.88,207.11,205.9,206.75,28847.0,203.3915,203.6177,202.4281,203.2637,28847.0
2024-06-12 15:00:00,206.93,207.11,205.52,205.84,24091.0,203.4407,203.6177,202.0545,202.3691,24091.0
2024-06-12 15:30:00,206.0,207.67,205.94,206.48,106220.0,202.5264,204.1682,202.4674,202.9983,106220.0
2024-06-13 09:30:00,205.85,205.85,202.21,202.24,9526.0,202.3789,202.3789,198.8003,198.8298,9526.0
2024-06-13 10:00:00,202.17,202.99,201.5,201.88,25417.0,198.761,199.5671,198.1023,198.4759,25417.0
2024-06-13 10:30:00,202.26,202.39,200.85,200.96,11042.0,198.8494,198.9773,197.4632,197.5714,11042.0
2024-06-13 11:00:00,200.91,200.91,199.48,200.28,5944.0,197.5222,197.5222,196.1163,196.9028,5944.0
2024-06-13 11:30:00,200.28,200.71,199.57,199.67,8356.0,196.9028,197.3256,196.2048,196.3031,8356.0
2024-06-13 12:00:00,199.69,199.9,199.12,199.25,6367.0,196.3228,196.5292,195.7624,195.8902,6367.0
2024-06-13 12:30:00,199.16,200.18,198.87,200.04,11983.0,195.8017,196.8045,195.5166,196.6669,11983.0
2024-06-13 13:00:00,200.21,200.21,198.91,199.15,13471.0,196.834,196.834,195.5559,195.7919,13471.0
2024-06-13 13:30:00,198.96,200.19,198.96,200.03,14159.0,195.6051,196.8143,195.6051,196.657,14159.0
2024-06-13 14:00:00,199.99,200.52,199.83,199.95,16906.0,196.6177,197.1388,196.4604,196.5784,16906.0
2024-06-13 14:30:00,200.08,200.4,199.84,200.25,12770.0,196.7062,197.0208,196.4702,196.8733,12770.0
2024-06-13 15:00:00,200.25,200.7,200.1,200.45,29784.0,196.8733,197.3157,196.7259,197.07,29784.0
2024-06-13 15:30:00,200.45,201.8,200.42,201.36,69593.0,197.07,198.3972,197.0405,197.9646,69593.0
2024-06-14 09:30:00,200.12,202.46,200.07,202.46,5357.0,196.7455,199.0461,196.6964,199.0461,5357.0
2024-06-14 10:00:00,201.69,201.78,200.14,200.47,7731.0,198.2891,198.3775,196.7652,197.0896,7731.0
2024-06-14 10:30:00,200.43,202.29,199.99,202.28,13559.0,197.0503,198.8789,196.6177,198.8691,13559.0
2024-06-14 11:00:00,201.83,201.94,200.87,201.92,9419.0,198.4267,198.5348,197.4829,198.5152,9419.0
2024-06-14 11:30:00,201.81,202.11,200.85,201.35,4762.0,198.407,198.702,197.4632,197.9548,4762.0
2024-06-14 12:00:00,201.23,201.74,201.05,201.69,7029.0,197.8368,198.3382,197.6598,198.2891,7029.0
2024-06-14 12:30:00,201.84,202.06,201.69,202.06,5484.0,198.4365,198.6528,198.2891,198.6528,5484.0
2024-06-14 13:00:00,201.9,201.9,200.88,200.89,7298.0,198.4955,198.4955,197.4927,197.5025,7298.0
2024-06-14 13:30:00,201.04,201.51,200.24,200.24,10198.0,197.65,198.1121,196.8635,196.8635,10198.0
2024-06-14 14:00:00,200.46,201.18,200.06,201.17,10001.0,197.0798,197.7877,196.6865,197.7778,10001.0
2024-06-14 14:30:00,201.0,201.14,200.32,200.36,9735.0,197.6107,197.7483,196.9422,196.9815,9735.0
2024-06-14 15:00:00,200.33,201.15,200.32,201.06,5740.0,196.952,197.7582,196.9422,197.6697,5740.0
2024-06-14 15:30:00,201.03,202.23,200.62,202.01,62472.0,197.6402,198.8199,197.2371,198.6037,62472.0
2024-06-17 09:30:00,202.17,203.41,202.17,202.93,5466.0,198.761,199.9801,198.761,199.5081,5466.0
2024-06-17 10:00:00,202.93,203.35,201.67,201.74,7183.0,199.5081,199.9211,198.2694,198.3382,7183.0
2024-06-17 10:30:00,201.75,201.96,201.4,201.4,7648.0,198.348,198.5545,198.0039,198.0039,7648.0
2024-06-17 11:00:00,201.52,202.3,201.47,202.3,3294.0,198.1219,198.8888,198.0728,198.8888,3294.0
2024-06-17 11:30:00,202.21,202.41,201.99,202.1,5637.0,198.8003,198.9969,198.584,198.6921,5637.0
2024-06-17 12:00:00,202.26,202.6,202.22,202.5,1877.0,198.8494,199.1837,198.8101,199.0854,1877.0
2024-06-17 12:30:00,202.74,202.83,202.61,202.65,2145.0,199.3213,199.4098,199.1935,199.2329,2145.0
2024-06-17 13:00:00,202.85,202.91,202.3,202.42,2598.0,199.4295,199.4885,198.8888,199.0067,2598.0
2024-06-17 13:30:00,202.2,202.68,202.2,202.37,2166.0,198.7905,199.2624,198.7905,198.9576,2166.0
2024-06-17 14:00:00,202.34,202.85,202.25,202.5,5086.0,198.9281,199.4295,198.8396,199.0854,5086.0
2024-06-17 14:30:00,202.69,202.91,202.37,202.61,5197.0,199.2722,199.4885,198.9576,199.1935,5197.0
2024-06-17 15:00:00,202.37,204.0,202.37,203.69,11356.0,198.9576,200.5601,198.9576,200.2553,11356.0
2024-06-17 15:30:00,203.62,204.03,203.4,203.98,29181.0,200.1865,200.5896,199.9702,200.5404,29181.0
2024-06-18 09:30:00,204.04,204.54,203.63,203.92,5814.0,200.5994,201.091,200.1963,200.4815,5814.0
2024-06-18 10:00:00,204.37,205.17,204.14,204.46,3820.0,200.9239,201.7104,200.6977,201.0123,3820.0
2024-06-18 10:30:00,204.56,204.76,204.0,204.22,2981.0,201.1107,201.3073,200.5601,200.7764,2981.0
2024-06-18 11:00:00,204.39,205.72,204.38,205.69,2607.0,200.9435,202.2511,200.9337,202.2216,2607.0
2024-06-18 11:30:00,205.46,205.98,205.45,205.98,3096.0,201.9955,202.5067,201.9857,202.5067,3096.0
2024-06-18 12:00:00,205.88,206.43,205.47,206.24,5441.0,202.4084,202.9491,202.0053,202.7623,5441.0
2024-06-18 12:30:00,206.22,207.11,206.11,206.42,13431.0,202.7427,203.6177,202.6345,202.9393,13431.0
2024-06-18 13:00:00,206.35,206.61,205.77,205.87,4390.0,202.8705,203.1261,202.3003,202.3986,4390.0
2024-06-18 13:30:00,206.3,206.3,206.06,206.19,885.0,202.8213,202.8213,202.5854,202.7132,885.0
2024-06-18 14:00:00,206.09,206.12,205.68,205.77,5455.0,202.6149,202.6444,202.2118,202.3003,5455.0
2024-06-18 14:30:00,206.19,206.21,205.88,206.21,2602.0,202.7132,202.7328,202.4084,202.7328,2602.0
2024-06-18 15:00:00,206.23,206.25,205.91,206.08,6011.0,202.7525,202.7722,202.4379,202.605,6011.0
2024-06-18 15:30:00,205.95,206.44,205.89,206.39,23616.0,202.4772,202.959,202.4182,202.9098,23616.0
2024-06-20 09:30:00,206.49,207.91,206.08,206.99,22182.0,203.0081,204.4042,202.605,203.4997,22182.0
2024-06-20 10:00:00,207.35,207.7,206.92,206.97,5716.0,203.8536,204.1977,203.4309,203.48,5716.0
2024-06-20 10:30:00,206.93,207.15,205.97,206.05,8782.0,203.4407,203.657,202.4969,202.5755,8782.0
2024-06-20 11:00:00,206.24,206.57,206.19,206.19,5527.0,202.7623,203.0868,202.7132,202.7132,5527.0
2024-06-20 11:30:00,206.41,206.47,205.89,206.37,3097.0,202.9295,202.9885,202.4182,202.8901,3097.0
2024-06-20 12:00:00,206.24,206.31,206.09,206.13,1300.0,202.7623,202.8312,202.6149,202.6542,1300.0
2024-06-20 12:30:00,206.19,206.34,205.77,206.12,2871.0,202.7132,202.8606,202.3003,202.6444,2871.0
2024-06-20 13:00:00,206.37,206.37,205.99,206.13,4107.0,202.8901,202.8901,202.5165,202.6542,4107.0
2024-06-20 13:30:00,206.12,206.67,206.03,206.54,5097.0,202.6444,203.1851,202.5559,203.0573,5097.0
2024-06-20 14:00:00,206.38,207.26,206.37,206.86,7624.0,202.9,203.7651,202.8901,203.3719,7624.0
2024-06-20 14:30:00,207.07,207.07,206.35,207.03,11693.0,203.5783,203.5783,202.8705,203.539,11693.0
2024-06-20 15:00:00,207.02,207.21,206.59,207.21,5106.0,203.5292,203.716,203.1064,203.716,5106.0
2024-06-20 15:30:00,207.21,207.83,206.89,207.74,24022.0,203.716,204.3255,203.4014,204.237,24022.0
2024-06-21 09:30:00,208.24,209.56,207.73,207.99,39254.0,204.7286,206.0263,204.2272,204.4828,39254.0
2024-06-21 10:00:00,208.08,208.64,207.44,208.39,2839.0,204.5713,205.1219,203.9421,204.8761,2839.0
2024-06-21 10:30:00,208.28,208.28,207.15,207.18,2633.0,204.7679,204.7679,203.657,203.6865,2633.0
2024-06-21 11:00:00,207.02,207.78,206.51,206.86,6872.0,203.5292,204.2764,203.0278,203.3719,6872.0
2024-06-21 11:30:00,206.73,207.1,206.18,206.66,4794.0,203.2441,203.6078,202.7033,203.1752,4794.0
2024-06-21 12:00:00,206.85,206.89,206.52,206.54,2790.0,203.362,203.4014,203.0376,203.0573,2790.0
2024-06-21 12:30:00,206.4,207.07,206.4,207.07,5460.0,202.9196,203.5783,202.9196,203.5783,5460.0
2024-06-21 13:00:00,207.1,207.33,207.04,207.31,2143.0,203.6078,203.834,203.5488,203.8143,2143.0
2024-06-21 13:30:00,207.03,207.33,206.88,207.06,3926.0,203.539,203.834,203.3915,203.5685,3926.0
2024-06-21 14:00:00,206.88,207.06,206.67,206.93,11247.0,203.3915,203.5685,203.1851,203.4407,11247.0
2024-06-21 14:30:00,206.89,206.89,206.13,206.66,13489.0,203.4014,203.4014,202.6542,203.1752,13489.0
2024-06-21 15:00:00,206.92,207.3,206.92,207.21,2090.0,203.4309,203.8045,203.4309,203.716,2090.0
2024-06-21 15:30:00,206.97,207.28,206.54,207.13,28025.0,203.48,203.7848,203.0573,203.6373,28025.0
2024-06-24 09:30:00,208.19,209.27,206.53,208.93,3344.0,204.6794,205.7412,203.0474,205.407,3344.0
2024-06-24 10:00:00,208.84,209.1,208.31,208.53,2517.0,205.3185,205.5741,204.7974,205.0137,2517.0
2024-06-24 10:30:00,208.58,209.28,208.58,208.73,2176.0,205.0629,205.7511,205.0629,205.2103,2176.0
2024-06-24 11:00:00,209.02,209.04,208.27,208.64,4127.0,205.4955,205.5151,204.7581,205.1219,4127.0
2024-06-24 11:30:00,208.75,209.36,208.54,209.36,3782.0,205.23,205.8297,205.0235,205.8297,3782.0
2024-06-24 12:00:00,209.36,209.87,209.27,209.59,1612.0,205.8297,206.3311,205.7412,206.0558,1612.0
2024-06-24 12:30:00,209.58,209.95,209.55,209.95,2756.0,206.046,206.4098,206.0165,206.4098,2756.0
2024-06-24 13:00:00,209.93,209.93,209.22,209.47,2649.0,206.3901,206.3901,205.6921,205.9379,2649.0
2024-06-24 13:30:00,209.32,209.47,209.07,209.07,1490.0,205.7904,205.9379,205.5446,205.5446,1490.0
2024-06-24 14:00:00,208.95,209.83,208.95,209.7,2631.0,205.4266,206.2918,205.4266,206.164,2631.0
2024-06-24 14:30:00,209.71,210.33,209.42,209.46,16042.0,206.1738,206.7834,205.8887,205.928,16042.0
2024-06-24 15:00:00,209.41,209.74,208.63,208.64,6120.0,205.8789,206.2033,205.112,205.1219,6120.0
2024-06-24 15:30:00,208.46,209.04,207.93,208.39,34873.0,204.9449,205.5151,204.4238,204.8761,34873.0
2024-06-25 09:30:00,208.54,208.81,207.77,208.18,3111.0,205.0235,205.289,204.2665,204.6696,3111.0
2024-06-25 10:00:00,207.76,208.11,207.41,207.41,2426.0,204.2567,204.6008,203.9126,203.9126,2426.0
2024-06-25 10:30:00,207.52,208.05,207.25,207.47,6345.0,204.0207,204.5418,203.7553,203.9716,6345.0
2024-06-25 11:00:00,207.54,207.54,206.56,206.82,4257.0,204.0404,204.0404,203.0769,203.3326,4257.0
2024-06-25 11:30:00,206.93,206.94,206.36,206.36,2557.0,203.4407,203.4505,202.8803,202.8803,2557.0
2024-06-25 12:00:00,206.67,206.69,206.5,206.56,1964.0,203.1851,203.2047,203.0179,203.0769,1964.0
2024-06-25 12:30:00,206.48,206.8,206.0,206.8,3110.0,202.9983,203.3129,202.5264,203.3129,3110.0
2024-06-25 13:00:00,207.01,207.01,206.7,206.98,7083.0,203.5193,203.5193,203.2146,203.4899,7083.0
2024-06-25 13:30:00,206.85,206.86,206.5,206.74,3020.0,203.362,203.3719,203.0179,203.2539,3020.0
2024-06-25 14:00:00,206.81,207.06,206.78,206.99,3466.0,203.3227,203.5685,203.2932,203.4997,3466.0
2024-06-25 14:30:00,206.99,207.2,206.77,207.02,4242.0,203.4997,203.7061,203.2834,203.5292,4242.0
2024-06-25 15:00:00,207.06,207.27,206.98,207.26,5905.0,203.5685,203.775,203.4899,203.7651,5905.0
2024-06-25 15:30:00,207.26,207.63,206.68,206.83,33103.0,203.7651,204.1289,203.1949,203.3424,33103.0
2024-06-26 09:30:00,205.98,205.98,203.67,203.67,2910.0,202.5067,202.5067,200.2357,200.2357,2910.0
2024-06-26 10:00:00,203.35,203.42,202.66,202.76,4350.0,199.9211,199.9899,199.2427,199.341,4350.0
2024-06-26 10:30:00,202.8,203.19,202.09,203.18,4112.0,199.3803,199.7638,198.6823,199.7539,4112.0
2024-06-26 11:00:00,202.86,203.14,202.27,202.76,3542.0,199.4393,199.7146,198.8593,199.341,3542.0
2024-06-26 11:30:00,202.65,203.64,202.65,203.56,3289.0,199.2329,200.2062,199.2329,200.1275,3289.0
2024-06-26 12:00:00,203.71,204.26,203.64,204.26,4101.0,200.275,200.8157,200.2062,200.8157,4101.0
2024-06-26 12:30:00,204.14,204.84,203.99,204.55,2748.0,200.6977,201.3859,200.5503,201.1008,2748.0
2024-06-26 13:00:00,204.41,204.41,203.97,204.22,1825.0,200.9632,200.9632,200.5306,200.7764,1825.0
2024-06-26 13:30:00,204.08,204.08,203.76,203.77,4873.0,200.6388,200.6388,200.3241,200.334,4873.0
2024-06-26 14:00:00,203.89,204.49,203.89,204.39,6183.0,200.452,201.0418,200.452,200.9435,6183.0
2024-06-26 14:30:00,204.37,205.01,203.88,205.01,5063.0,200.9239,201.5531,200.4421,201.5531,5063.0
2024-06-26 15:00:00,204.88,204.89,204.39,204.72,4751.0,201.4253,201.4351,200.9435,201.268,4751.0
2024-06-26 15:30:00,204.59,205.09,204.01,204.82,30381.0,201.1402,201.6317,200.5699,201.3663,30381.0
2024-06-27 09:30:00,205.24,205.24,204.33,204.38,2124.0,201.7792,201.7792,200.8845,200.9337,2124.0
2024-06-27 10:00:00,204.49,205.65,204.36,205.46,2798.0,201.0418,202.1823,200.914,201.9955,2798.0
2024-06-27 10:30:00,205.21,205.52,205.2,205.37,3689.0,201.7497,202.0545,201.7399,201.907,3689.0
2024-06-27 11:00:00,205.39,205.39,204.4,204.86,4715.0,201.9267,201.9267,200.9534,201.4056,4715.0
2024-06-27 11:30:00,204.9,205.15,204.35,204.5,12559.0,201.4449,201.6907,200.9042,201.0517,12559.0
2024-06-27 12:00:00,204.27,204.58,204.27,204.48,3148.0,200.8255,201.1303,200.8255,201.032,3148.0
2024-06-27 12:30:00,203.98,204.38,203.97,204.24,1341.0,200.5404,200.9337,200.5306,200.7961,1341.0
2024-06-27 13:00:00,204.34,204.46,204.27,204.42,800.0,200.8944,201.0123,200.8255,200.973,800.0
2024-06-27 13:30:00,204.32,204.63,204.16,204.57,4234.0,200.8747,201.1795,200.7174,201.1205,4234.0
2024-06-27 14:00:00,204.43,204.43,203.91,204.27,1965.0,200.9829,200.9829,200.4716,200.8255,1965.0
2024-06-27 14:30:00,204.5,204.68,204.24,204.42,1902.0,201.0517,201.2286,200.7961,200.973,1902.0
2024-06-27 15:00:00,204.65,204.93,204.65,204.93,3026.0,201.1991,201.4744,201.1991,201.4744,3026.0
2024-06-27 15:30:00,205.12,206.24,205.0,206.1,28279.0,201.6612,202.7623,201.5432,202.6247,28279.0
2024-06-28 09:30:00,205.94,207.57,205.61,206.41,4151.0,202.4674,204.0699,202.143,202.9295,4151.0
2024-06-28 10:00:00,205.78,206.49,205.77,206.1,5073.0,202.3101,203.0081,202.3003,202.6247,5073.0
2024-06-28 10:30:00,206.03,206.24,205.58,205.72,5201.0,202.5559,202.7623,202.1135,202.2511,5201.0
2024-06-28 11:00:00,205.49,206.17,205.45,205.9,3271.0,202.025,202.6935,201.9857,202.4281,3271.0
2024-06-28 11:30:00,205.95,205.96,204.77,204.95,4834.0,202.4772,202.4871,201.3171,201.4941,4834.0
2024-06-28 12:00:00,205.11,205.25,204.63,204.82,2300.0,201.6514,201.789,201.1795,201.3663,2300.0
2024-06-28 12:30:00,204.75,204.82,204.5,204.63,4878.0,201.2975,201.3663,201.0517,201.1795,4878.0
2024-06-28 13:00:00,204.87,205.32,204.87,205.27,3985.0,201.4154,201.8578,201.4154,201.8087,3985.0
2024-06-28 13:30:00,205.17,205.17,204.69,204.85,2219.0,201.7104,201.7104,201.2385,201.3958,2219.0
2024-06-28 14:00:00,204.91,204.91,204.26,204.39,2960.0,201.4548,201.4548,200.8157,200.9435,2960.0
2024-06-28 14:30:00,204.39,204.39,203.85,204.04,4842.0,200.9435,200.9435,200.4126,200.5994,4842.0
2024-06-28 15:00:00,204.0,204.0,203.59,203.7,3077.0,200.5601,200.5601,200.157,200.2652,3077.0
2024-06-28 15:30:00,203.74,205.28,203.74,205.13,31421.0,200.3045,201.8185,200.3045,201.671,31421.0
2024-07-01 09:30:00,206.89,207.76,205.63,206.45,3467.0,203.4014,204.2567,202.1626,202.9688,3467.0
2024-07-01 10:00:00,206.69,206.77,205.25,205.26,4048.0,203.2047,203.2834,201.789,201.7989,4048.0
2024-07-01 10:30:00,204.71,205.87,204.71,205.13,2529.0,201.2581,202.3986,201.2581,201.671,2529.0
2024-07-01 11:00:00,205.6,205.6,204.85,205.36,2775.0,202.1331,202.1331,201.3958,201.8972,2775.0
2024-07-01 11:30:00,205.44,205.88,204.97,205.32,4109.0,201.9758,202.4084,201.5137,201.8578,4109.0
2024-07-01 12:00:00,205.34,205.71,205.09,205.71,2201.0,201.8775,202.2413,201.6317,202.2413,2201.0
2024-07-01 12:30:00,206.03,206.19,205.61,205.72,1918.0,202.5559,202.7132,202.143,202.2511,1918.0
2024-07-01 13:00:00,205.87,206.25,205.78,205.98,2050.0,202.3986,202.7722,202.3101,202.5067,2050.0
2024-07-01 13:30:00,206.08,206.11,205.44,205.56,2832.0,202.605,202.6345,201.9758,202.0938,2832.0
2024-07-01 14:00:00,205.68,206.22,205.37,205.79,7515.0,202.2118,202.7427,201.907,202.3199,7515.0
2024-07-01 14:30:00,205.69,205.99,205.64,205.77,4663.0,202.2216,202.5165,202.1724,202.3003,4663.0
2024-07-01 15:00:00,205.68,205.7,205.28,205.34,3838.0,202.2118,202.2314,201.8185,201.8775,3838.0
2024-07-01 15:30:00,205.4,205.72,204.8,205.03,19985.0,201.9365,202.2511,201.3466,201.5727,19985.0
2024-07-02 09:30:00,201.15,204.62,199.4,204.62,38143.0,197.7582,201.1696,196.0377,201.1696,38143.0
2024-07-02 10:00:00,204.33,205.49,204.33,205.19,4799.0,200.8845,202.025,200.8845,201.73,4799.0
2024-07-02 10:30:00,205.53,205.53,204.81,204.81,3406.0,202.0643,202.0643,201.3564,201.3564,3406.0
2024-07-02 11:00:00,204.75,205.26,204.55,205.25,3347.0,201.2975,201.7989,201.1008,201.789,3347.0
2024-07-02 11:30:00,205.31,205.47,204.76,205.2,4211.0,201.848,202.0053,201.3073,201.7399,4211.0
2024-07-02 12:00:00,205.46,205.46,204.99,205.0,3110.0,201.9955,201.9955,201.5334,201.5432,3110.0
2024-07-02 12:30:00,205.09,205.62,204.97,205.4,14541.0,201.6317,202.1528,201.5137,201.9365,14541.0
2024-07-02 13:00:00,205.4,205.58,205.13,205.36,8191.0,201.9365,202.1135,201.671,201.8972,8191.0
2024-07-02 13:30:00,205.59,205.92,205.45,205.45,2801.0,202.1233,202.4477,201.9857,201.9857,2801.0
2024-07-02 14:00:00,205.72,205.83,205.53,205.6,3496.0,202.2511,202.3592,202.0643,202.1331,3496.0
2024-07-02 14:30:00,205.99,206.07,205.72,205.8,3063.0,202.5165,202.5952,202.2511,202.3298,3063.0
2024-07-02 15:00:00,205.81,206.23,205.62,206.21,4353.0,202.3396,202.7525,202.1528,202.7328,4353.0
2024-07-02 15:30:00,206.36,206.67,205.71,205.9,36979.0,202.8803,203.1851,202.2413,202.4281,36979.0
2024-07-03 09:30:00,205.53,205.81,204.41,204.73,6171.0,202.0643,202.3396,200.9632,201.2778,6171.0
2024-07-03 10:00:00,205.48,205.96,204.55,205.46,12363.0,202.0151,202.4871,201.1008,201.9955,12363.0
2024-07-03 10:30:00,205.91,205.91,204.6,205.22,7914.0,202.4379,202.4379,201.15,201.7595,7914.0
2024-07-03 11:00:00,204.91,205.4,204.58,204.83,13287.0,201.4548,201.9365,201.1303,201.3761,13287.0
2024-07-03 11:30:00,204.85,205.25,204.8,205.15,30817.0,201.3958,201.789,201.3466,201.6907,30817.0
2024-07-03 12:00:00,205.05,205.5,204.75,204.96,19050.0,201.5924,202.0348,201.2975,201.5039,19050.0
2024-07-03 12:30:00,204.95,205.24,204.62,204.96,44337.0,201.4941,201.7792,201.1696,201.5039,44337.0
2024-07-05 09:30:00,204.31,204.68,203.11,203.19,8850.0,200.8649,201.2286,199.6851,199.7638,8850.0
2024-07-05 10:00:00,203.0,204.31,202.92,203.36,11965.0,199.577,200.8649,199.4983,199.9309,11965.0
2024-07-05 10:30:00,203.37,203.48,203.05,203.32,12975.0,199.9407,200.0489,199.6261,199.8916,12975.0
2024-07-05 11:00:00,203.42,203.5,203.07,203.29,20300.0,199.9899,200.0685,199.6458,199.8621,20300.0
2024-07-05 11:30:00,203.49,203.65,203.04,203.47,16997.0,200.0587,200.216,199.6163,200.039,16997.0
2024-07-05 12:00:00,203.43,203.72,203.26,203.53,4452.0,199.9997,200.2848,199.8326,200.098,4452.0
2024-07-05 12:30:00,203.48,203.7,203.39,203.66,3114.0,200.0489,200.2652,199.9604,200.2258,3114.0
2024-07-05 13:00:00,203.52,203.79,203.46,203.55,3099.0,200.0882,200.3536,200.0292,200.1177,3099.0
2024-07-05 13:30:00,203.59,203.83,203.48,203.62,1985.0,200.157,200.393,200.0489,200.1865,1985.0
2024-07-05 14:00:00,203.53,203.78,203.26,203.51,29568.0,200.098,200.3438,199.8326,200.0784,29568.0
2024-07-05 14:30:00,203.55,203.74,203.34,203.45,3407.0,200.1177,200.3045,199.9112,200.0194,3407.0
2024-07-05 15:00:00,203.48,203.57,203.29,203.42,8879.0,200.0489,200.1374,199.8621,199.9899,8879.0
2024-07-05 15:30:00,203.31,204.33,203.3,203.83,42784.0,199.8817,200.8845,199.8719,200.393,42784.0
2024-07-08 09:30:00,205.19,206.71,204.09,206.48,5235.0,201.73,203.2244,200.6486,202.9983,5235.0
2024-07-08 10:00:00,206.36,206.55,206.22,206.24,1739.0,202.8803,203.0671,202.7427,202.7623,1739.0
2024-07-08 10:30:00,206.33,206.54,206.33,206.36,1516.0,202.8508,203.0573,202.8508,202.8803,1516.0
2024-07-08 11:00:00,206.09,206.62,206.0,206.09,10220.0,202.6149,203.1359,202.5264,202.6149,10220.0
2024-07-08 11:30:00,205.99,206.29,205.84,205.84,6515.0,202.5165,202.8115,202.3691,202.3691,6515.0
2024-07-08 12:00:00,205.84,206.24,205.82,206.17,3147.0,202.3691,202.7623,202.3494,202.6935,3147.0
2024-07-08 12:30:00,206.18,206.3,205.27,205.27,5295.0,202.7033,202.8213,201.8087,201.8087,5295.0
2024-07-08 13:00:00,204.99,205.21,204.96,204.96,1077.0,201.5334,201.7497,201.5039,201.5039,1077.0
2024-07-08 13:30:00,204.87,205.71,204.86,205.5,5369.0,201.4154,202.2413,201.4056,202.0348,5369.0
2024-07-08 14:00:00,205.52,205.67,205.32,205.41,5934.0,202.0545,202.2019,201.8578,201.9463,5934.0
2024-07-08 14:30:00,205.46,205.65,205.44,205.6,5187.0,201.9955,202.1823,201.9758,202.1331,5187.0
2024-07-08 15:00:00,205.5,205.95,205.5,205.81,8843.0,202.0348,202.4772,202.0348,202.3396,8843.0
2024-07-08 15:30:00,205.81,205.87,205.47,205.8,54754.0,202.3396,202.3986,202.0053,202.3298,54754.0
2024-07-09 09:30:00,206.55,207.05,204.2,206.73,4458.0,203.0671,203.5587,200.7567,203.2441,4458.0
2024-07-09 10:00:00,206.95,206.95,206.14,206.84,3175.0,203.4604,203.4604,202.664,203.3522,3175.0
2024-07-09 10:30:00,206.77,207.13,206.77,207.02,582.0,203.2834,203.6373,203.2834,203.5292,582.0
2024-07-09 11:00:00,206.7,207.01,206.5,207.01,1978.0,203.2146,203.5193,203.0179,203.5193,1978.0
2024-07-09 11:30:00,206.94,207.27,206.75,207.16,3124.0,203.4505,203.775,203.2637,203.6668,3124.0
2024-07-09 12:00:00,207.56,207.56,207.16,207.16,4114.0,204.0601,204.0601,203.6668,203.6668,4114.0
2024-07-09 12:30:00,207.12,207.44,207.12,207.23,2730.0,203.6275,203.9421,203.6275,203.7356,2730.0
2024-07-09 13:00:00,207.39,207.94,207.39,207.88,2610.0,203.8929,204.4337,203.8929,204.3747,2610.0
2024-07-09 13:30:00,207.88,208.16,207.86,207.99,8174.0,204.3747,204.65,204.355,204.4828,8174.0
2024-07-09 14:00:00,208.0,208.0,207.65,207.69,6966.0,204.4927,204.4927,204.1486,204.1879,6966.0
2024-07-09 14:30:00,207.59,207.87,207.57,207.78,3507.0,204.0896,204.3648,204.0699,204.2764,3507.0
2024-07-09 15:00:00,207.81,207.81,207.1,207.34,16798.0,204.3059,204.3059,203.6078,203.8438,16798.0
2024-07-09 15:30:00,207.14,207.41,206.9,207.41,38877.0,203.6472,203.9126,203.4112,203.9126,38877.0
2024-07-10 09:30:00,208.19,209.33,207.35,208.43,6599.0,204.6794,205.8002,203.8536,204.9154,6599.0
2024-07-10 10:00:00,208.7,209.0,208.38,208.5,3508.0,205.1808,205.4758,204.8662,204.9842,3508.0
2024-07-10 10:30:00,208.5,209.26,208.5,209.26,1953.0,204.9842,205.7314,204.9842,205.7314,1953.0
2024-07-10 11:00:00,209.38,210.41,209.38,210.11,10956.0,205.8494,206.862,205.8494,206.5671,10956.0
2024-07-10 11:30:00,210.01,210.05,209.45,209.45,14123.0,206.4688,206.5081,205.9182,205.9182,14123.0
2024-07-10 12:00:00,209.7,210.53,209.7,210.28,3801.0,206.164,206.98,206.164,206.7342,3801.0
2024-07-10 12:30:00,210.17,210.53,209.94,210.26,3715.0,206.6261,206.98,206.3999,206.7145,3715.0
2024-07-10 13:00:00,210.35,210.62,210.13,210.39,6876.0,206.803,207.0685,206.5867,206.8424,6876.0
2024-07-10 13:30:00,210.3,210.47,209.97,210.38,21514.0,206.7539,206.921,206.4294,206.8325,21514.0
2024-07-10 14:00:00,210.19,210.36,209.99,210.31,7968.0,206.6457,206.8129,206.4491,206.7637,7968.0
2024-07-10 14:30:00,210.36,210.57,210.25,210.48,4062.0,206.8129,207.0193,206.7047,206.9308,4062.0
2024-07-10 15:00:00,210.53,210.59,210.23,210.58,4954.0,206.98,207.039,206.6851,207.0291,4954.0
2024-07-10 15:30:00,210.56,210.98,210.22,210.78,45798.0,207.0095,207.4224,206.6752,207.2258,45798.0
2024-07-11 09:30:00,210.29,211.61,210.29,211.61,10981.0,206.744,208.0418,206.744,208.0418,10981.0
2024-07-11 10:00:00,211.0,211.59,210.52,210.96,19236.0,207.4421,208.0221,206.9702,207.4027,19236.0
2024-07-11 10:30:00,210.97,211.32,210.66,211.02,21890.0,207.4126,207.7567,207.1078,207.4617,21890.0
2024-07-11 11:00:00,211.05,211.29,210.86,211.1,11018.0,207.4912,207.7272,207.3044,207.5404,11018.0
2024-07-11 11:30:00,211.33,211.99,211.3,211.95,6129.0,207.7665,208.4154,207.737,208.376,6129.0
2024-07-11 12:00:00,211.72,211.75,211.28,211.37,6218.0,208.1499,208.1794,207.7173,207.8058,6218.0
2024-07-11 12:30:00,211.2,211.41,210.93,211.19,6441.0,207.6387,207.8452,207.3732,207.6289,6441.0
2024-07-11 13:00:00,211.24,211.54,211.05,211.37,4470.0,207.678,207.973,207.4912,207.8058,4470.0
2024-07-11 13:30:00,211.23,211.51,211.2,211.3,2263.0,207.6682,207.9435,207.6387,207.737,2263.0
2024-07-11 14:00:00,211.4,211.9,211.4,211.82,2160.0,207.8353,208.3269,207.8353,208.2482,2160.0
2024-07-11 14:30:00,211.8,211.92,211.57,211.7,29642.0,208.2286,208.3466,208.0025,208.1303,29642.0
2024-07-11 15:00:00,211.29,211.5,211.0,211.5,5076.0,207.7272,207.9336,207.4421,207.9336,5076.0
2024-07-11 15:30:00,211.68,211.98,211.29,211.62,17919.0,208.1106,208.4055,207.7272,208.0516,17919.0
2024-07-12 09:30:00,212.86,213.58,212.14,212.22,7109.0,209.2707,209.9786,208.5628,208.6415,7109.0
2024-07-12 10:00:00,212.66,213.3,212.35,212.87,3776.0,209.0741,209.7033,208.7693,209.2805,3776.0
2024-07-12 10:30:00,213.09,213.1,212.67,212.99,18519.0,209.4968,209.5067,209.0839,209.3985,18519.0
2024-07-12 11:00:00,213.01,213.3,212.92,212.99,7859.0,209.4182,209.7033,209.3297,209.3985,7859.0
2024-07-12 11:30:00,213.18,213.5,212.84,213.0,5240.0,209.5853,209.8999,209.251,209.4083,5240.0
2024-07-12 12:00:00,212.99,213.24,212.72,212.81,23406.0,209.3985,209.6443,209.1331,209.2215,23406.0
2024-07-12 12:30:00,212.84,213.17,212.83,213.12,3075.0,209.251,209.5755,209.2412,209.5263,3075.0
2024-07-12 13:00:00,212.98,213.09,212.91,213.0,4072.0,209.3887,209.4968,209.3199,209.4083,4072.0
2024-07-12 13:30:00,213.0,213.1,212.78,212.85,5664.0,209.4083,209.5067,209.1921,209.2609,5664.0
2024-07-12 14:00:00,212.84,213.29,212.79,213.0,5839.0,209.251,209.6935,209.2019,209.4083,5839.0
2024-07-12 14:30:00,213.04,213.17,212.9,213.0,8286.0,209.4477,209.5755,209.31,209.4083,8286.0
2024-07-12 15:00:00,213.02,213.25,212.95,213.12,4856.0,209.428,209.6541,209.3592,209.5263,4856.0
2024-07-12 15:30:00,213.07,213.19,212.36,212.7,44252.0,209.4772,209.5951,208.7791,209.1134,44252.0
2024-07-15 09:30:00,212.66,214.84,212.66,214.83,5492.0,209.0741,211.2173,209.0741,211.2075,5492.0
2024-07-15 10:00:00,214.81,215.13,214.3,215.0,6990.0,211.1878,211.5024,210.6864,211.3746,6990.0
2024-07-15 10:30:00,215.14,215.58,214.86,215.1,3630.0,211.5123,211.9448,211.237,211.4729,3630.0
2024-07-15 11:00:00,215.16,215.31,214.93,214.93,1855.0,211.5319,211.6794,211.3058,211.3058,1855.0
2024-07-15 11:30:00,214.92,215.5,214.91,215.2,3289.0,211.296,211.8662,211.2861,211.5712,3289.0
2024-07-15 12:00:00,215.29,215.67,215.27,215.59,2927.0,211.6597,212.0333,211.6401,211.9547,2927.0
2024-07-15 12:30:00,215.48,215.92,215.38,215.79,10276.0,211.8465,212.2791,211.7482,212.1513,10276.0
2024-07-15 13:00:00,215.63,215.86,215.45,215.53,3244.0,211.994,212.2201,211.817,211.8957,3244.0
2024-07-15 13:30:00,215.56,215.72,215.47,215.53,4391.0,211.9252,212.0825,211.8367,211.8957,4391.0
2024-07-15 14:00:00,215.58,215.74,215.47,215.74,3271.0,211.9448,212.1021,211.8367,212.1021,3271.0
2024-07-15 14:30:00,215.89,215.9,215.53,215.56,3466.0,212.2496,212.2594,211.8957,211.9252,3466.0
2024-07-15 15:00:00,215.55,215.61,214.96,215.11,20638.0,211.9153,211.9743,211.3353,211.4828,20638.0
2024-07-15 15:30:00,214.77,214.88,214.34,214.54,46967.0,211.1485,211.2566,210.7257,210.9224,46967.0
2024-07-16 09:30:00,215.18,215.41,212.6,213.42,87133.0,211.5516,211.7777,209.0151,209.8213,87133.0
2024-07-16 10:00:00,213.43,215.37,212.96,214.44,108827.0,209.8311,211.7384,209.369,210.8241,108827.0
2024-07-16 10:30:00,214.44,214.79,213.99,214.5,134226.0,210.8241,211.1682,210.3816,210.883,134226.0
2024-07-16 11:00:00,214.51,216.01,214.5,215.07,64745.0,210.8929,212.3676,210.883,211.4434,64745.0
2024-07-16 11:30:00,214.96,215.11,214.5,214.65,41803.0,211.3353,211.4828,210.883,211.0305,41803.0
2024-07-16 12:00:00,214.67,215.67,214.64,215.2,4462.0,211.0502,212.0333,211.0207,211.5712,4462.0
2024-07-16 12:30:00,215.2,215.31,214.78,215.03,9311.0,211.5712,211.6794,211.1583,211.4041,9311.0
2024-07-16 13:00:00,215.03,215.03,214.48,214.48,8071.0,211.4041,211.4041,210.8634,210.8634,8071.0
2024-07-16 13:30:00,214.5,214.7,214.29,214.34,5990.0,210.883,211.0797,210.6766,210.7257,5990.0
2024-07-16 14:00:00,214.27,214.55,214.08,214.48,13536.0,210.6569,210.9322,210.4701,210.8634,13536.0
2024-07-16 14:30:00,214.44,214.44,214.16,214.34,10322.0,210.8241,210.8241,210.5488,210.7257,10322.0
2024-07-16 15:00:00,214.37,214.57,214.07,214.16,48155.0,210.7552,210.9519,210.4603,210.5488,48155.0
2024-07-16 15:30:00,214.14,214.42,213.64,213.86,73804.0,210.5291,210.8044,210.0376,210.2538,73804.0
2024-07-17 09:30:00,214.21,215.7,214.21,215.51,3050.0,210.5979,212.0628,210.5979,211.876,3050.0
2024-07-17 10:00:00,215.71,216.66,214.98,215.66,9521.0,212.0726,213.0066,211.355,212.0235,9521.0
2024-07-17 10:30:00,215.69,215.87,214.85,215.0,18179.0,212.053,212.2299,211.2271,211.3746,18179.0
2024-07-17 11:00:00,215.13,215.39,214.95,215.29,3750.0,211.5024,211.758,211.3255,211.6597,3750.0
2024-07-17 11:30:00,215.2,215.7,215.15,215.55,3869.0,211.5712,212.0628,211.5221,211.9153,3869.0
2024-07-17 12:00:00,215.54,215.75,215.38,215.62,124879.0,211.9055,212.112,211.7482,211.9842,124879.0
2024-07-17 12:30:00,215.7,215.7,215.0,215.1,4734.0,212.0628,212.0628,211.3746,211.4729,4734.0
2024-07-17 13:00:00,215.17,215.2,214.88,215.08,8848.0,211.5418,211.5712,211.2566,211.4533,8848.0
2024-07-17 13:30:00,215.13,215.52,214.94,215.12,6086.0,211.5024,211.8858,211.3156,211.4926,6086.0
2024-07-17 14:00:00,215.0,215.27,214.94,215.24,37062.0,211.3746,211.6401,211.3156,211.6106,37062.0
2024-07-17 14:30:00,215.28,215.4,215.0,215.22,4802.0,211.6499,211.7679,211.3746,211.5909,4802.0
2024-07-17 15:00:00,215.27,215.62,215.05,215.61,7360.0,211.6401,211.9842,211.4238,211.9743,7360.0
2024-07-17 15:30:00,215.73,215.84,215.12,215.32,59078.0,212.0923,212.2005,211.4926,211.6892,59078.0
2024-07-18 09:30:00,215.15,216.24,214.39,216.04,10181.0,211.5221,212.5937,210.7749,212.3971,10181.0
2024-07-18 10:00:00,216.28,217.34,215.9,216.81,4995.0,212.633,213.6752,212.2594,213.1541,4995.0
2024-07-18 10:30:00,216.84,216.99,215.55,215.65,1923.0,213.1836,213.3311,211.9153,212.0137,1923.0
2024-07-18 11:00:00,215.94,216.05,215.18,215.23,9672.0,212.2988,212.4069,211.5516,211.6007,9672.0
2024-07-18 11:30:00,215.22,215.6,214.92,215.47,16817.0,211.5909,211.9645,211.296,211.8367,16817.0
2024-07-18 12:00:00,215.25,215.63,215.0,215.0,113432.0,211.6204,211.994,211.3746,211.3746,113432.0
2024-07-18 12:30:00,215.26,215.46,215.04,215.04,3277.0,211.6302,211.8269,211.4139,211.4139,3277.0
2024-07-18 13:00:00,215.04,215.16,214.71,214.78,3174.0,211.4139,211.5319,211.0895,211.1583,3174.0
2024-07-18 13:30:00,214.7,214.94,214.01,214.17,7457.0,211.0797,211.3156,210.4013,210.5586,7457.0
2024-07-18 14:00:00,214.31,214.66,213.92,213.92,26460.0,210.6963,211.0404,210.3128,210.3128,26460.0
2024-07-18 14:30:00,214.19,214.36,213.89,214.31,5972.0,210.5783,210.7454,210.2833,210.6963,5972.0
2024-07-18 15:00:00,214.3,214.5,214.04,214.31,31629.0,210.6864,210.883,210.4308,210.6963,31629.0
2024-07-18 15:30:00,214.33,214.53,213.85,214.5,69700.0,210.7159,210.9125,210.244,210.883,69700.0
2024-07-19 09:30:00,214.56,214.56,212.06,213.4,12821.0,210.942,210.942,208.4842,209.8016,12821.0
2024-07-19 10:00:00,213.77,213.95,213.28,213.57,10809.0,210.1654,210.3423,209.6836,209.9687,10809.0
2024-07-19 10:30:00,213.75,213.77,213.0,213.44,22272.0,210.1457,210.1654,209.4083,209.8409,22272.0
2024-07-19 11:00:00,213.25,213.78,213.18,213.27,9982.0,209.6541,210.1752,209.5853,209.6738,9982.0
2024-07-19 11:30:00,213.27,213.76,213.08,213.64,5018.0,209.6738,210.1555,209.487,210.0376,5018.0
2024-07-19 12:00:00,214.14,214.33,213.69,213.84,5158.0,210.5291,210.7159,210.0867,210.2342,5158.0
2024-07-19 12:30:00,213.84,213.88,213.43,213.59,14820.0,210.2342,210.2735,209.8311,209.9884,14820.0
2024-07-19 13:00:00,213.58,214.0,213.38,213.76,29614.0,209.9786,210.3915,209.7819,210.1555,29614.0
2024-07-19 13:30:00,213.8,213.85,213.43,213.56,6402.0,210.1949,210.244,209.8311,209.9589,6402.0
2024-07-19 14:00:00,213.52,213.9,213.41,213.5,16592.0,209.9196,210.2932,209.8114,209.8999,16592.0
2024-07-19 14:30:00,213.49,213.55,213.16,213.45,10108.0,209.8901,209.9491,209.5656,209.8508,10108.0
2024-07-19 15:00:00,213.56,213.83,213.52,213.78,2629.0,209.9589,210.2243,209.9196,210.1752,2629.0
2024-07-19 15:30:00,213.68,213.75,213.18,213.39,36440.0,210.0769,210.1457,209.5853,209.7918,36440.0
2024-07-22 09:30:00,214.85,216.28,214.61,214.91,10383.0,211.2271,212.633,210.9912,211.2861,10383.0
2024-07-22 10:00:00,214.95,215.33,214.4,214.9,24058.0,211.3255,211.6991,210.7847,211.2763,24058.0
2024-07-22 10:30:00,214.9,215.62,214.81,215.27,14882.0,211.2763,211.9842,211.1878,211.6401,14882.0
2024-07-22 11:00:00,215.0,215.43,214.87,215.1,7641.0,211.3746,211.7974,211.2468,211.4729,7641.0
2024-07-22 11:30:00,214.8,215.92,214.21,214.86,20648.0,211.178,212.2791,210.5979,211.237,20648.0
2024-07-22 12:00:00,215.22,215.76,215.21,215.67,3590.0,211.5909,212.1218,211.5811,212.0333,3590.0
2024-07-22 12:30:00,215.45,215.75,215.27,215.63,7051.0,211.817,212.112,211.6401,211.994,7051.0
2024-07-22 13:00:00,215.47,215.93,215.47,215.62,11503.0,211.8367,212.2889,211.8367,211.9842,11503.0
2024-07-22 13:30:00,215.72,216.09,215.71,215.89,1956.0,212.0825,212.4462,212.0726,212.2496,1956.0
2024-07-22 14:00:00,215.9,215.9,215.52,215.55,4277.0,212.2594,212.2594,211.8858,211.9153,4277.0
2024-07-22 14:30:00,215.72,216.25,215.51,216.15,6702.0,212.0825,212.6035,211.876,212.5052,6702.0
2024-07-22 15:00:00,216.17,216.17,215.62,215.71,22973.0,212.5249,212.5249,211.9842,212.0726,22973.0
2024-07-22 15:30:00,215.7,215.76,214.93,215.18,44119.0,212.0628,212.1218,211.3058,211.5516,44119.0
2024-07-23 09:30:00,216.81,220.05,216.64,219.67,27447.0,213.1541,216.3395,212.987,215.9659,27447.0
2024-07-23 10:00:00,219.69,222.94,219.68,221.29,59373.0,215.9855,219.1807,215.9757,217.5586,59373.0
2024-07-23 10:30:00,221.75,221.78,220.77,221.42,122687.0,218.0108,218.0403,217.0473,217.6864,122687.0
2024-07-23 11:00:00,221.17,221.4,219.69,220.47,19236.0,217.4406,217.6667,215.9855,216.7524,19236.0
2024-07-23 11:30:00,220.51,221.76,220.45,220.46,80026.0,216.7917,218.0206,216.7327,216.7425,80026.0
2024-07-23 12:00:00,220.83,221.18,220.49,221.05,7456.0,217.1063,217.4504,216.772,217.3226,7456.0
2024-07-23 12:30:00,220.97,221.71,220.8,221.54,20766.0,217.2439,217.9715,217.0768,217.8043,20766.0
2024-07-23 13:00:00,221.57,221.69,221.27,221.69,7825.0,217.8338,217.9518,217.5389,217.9518,7825.0
2024-07-23 13:30:00,221.57,221.57,220.7,221.0,41705.0,217.8338,217.8338,216.9785,217.2734,41705.0
2024-07-23 14:00:00,220.89,221.28,220.83,221.1,8805.0,217.1653,217.5487,217.1063,217.3718,8805.0
2024-07-23 14:30:00,221.09,221.39,220.97,220.97,14466.0,217.3619,217.6569,217.2439,217.2439,14466.0
2024-07-23 15:00:00,220.82,220.95,220.11,220.55,30225.0,217.0965,217.2243,216.3985,216.831,30225.0
2024-07-23 15:30:00,220.55,221.38,220.54,221.29,76704.0,216.831,217.647,216.8212,217.5586,76704.0
2024-07-24 09:30:00,221.33,223.43,219.9,223.1,21696.0,217.5979,219.6625,216.192,219.338,21696.0
2024-07-24 10:00:00,223.4,223.49,221.36,221.36,19575.0,219.633,219.7215,217.6274,217.6274,19575.0
2024-07-24 10:30:00,221.75,222.61,221.18,221.91,11323.0,218.0108,218.8563,217.4504,218.1681,11323.0
2024-07-24 11:00:00,222.05,222.13,221.63,222.12,2506.0,218.3057,218.3844,217.8928,218.3746,2506.0
2024-07-24 11:30:00,222.12,222.12,221.53,221.64,3981.0,218.3746,218.3746,217.7945,217.9027,3981.0
2024-07-24 12:00:00,221.81,222.21,221.59,222.05,3939.0,218.0698,218.463,217.8535,218.3057,3939.0
2024-07-24 12:30:00,222.1,222.1,221.54,221.54,5089.0,218.3549,218.3549,217.8043,217.8043,5089.0
2024-07-24 13:00:00,221.61,221.61,220.98,221.2,3876.0,217.8732,217.8732,217.2538,217.4701,3876.0
2024-07-24 13:30:00,221.2,221.2,220.68,220.79,7770.0,217.4701,217.4701,216.9588,217.067,7770.0
2024-07-24 14:00:00,221.03,221.13,220.48,220.48,4395.0,217.3029,217.4013,216.7622,216.7622,4395.0
2024-07-24 14:30:00,220.53,220.77,219.74,219.97,9325.0,216.8114,217.0473,216.0347,216.2608,9325.0
2024-07-24 15:00:00,219.84,220.11,219.41,219.47,19505.0,216.133,216.3985,215.7103,215.7692,19505.0
2024-07-24 15:30:00,219.55,220.26,218.52,218.55,56246.0,215.8479,216.5459,214.8353,214.8648,56246.0
2024-07-25 09:30:00,218.66,222.37,217.48,221.63,15298.0,214.9729,218.6203,213.8128,217.8928,15298.0
2024-07-25 10:00:00,221.46,221.61,219.46,219.93,5343.0,217.7257,217.8732,215.7594,216.2215,5343.0
2024-07-25 10:30:00,219.92,221.72,219.92,221.5,10819.0,216.2117,217.9813,216.2117,217.765,10819.0
2024-07-25 11:00:00,221.78,222.74,221.72,222.53,9934.0,218.0403,218.9841,217.9813,218.7776,9934.0
2024-07-25 11:30:00,222.24,222.6,221.74,221.99,4565.0,218.4925,218.8465,218.001,218.2468,4565.0
2024-07-25 12:00:00,221.96,222.31,221.96,222.14,13046.0,218.2173,218.5614,218.2173,218.3942,13046.0
2024-07-25 12:30:00,222.14,222.14,221.67,221.67,2720.0,218.3942,218.3942,217.9321,217.9321,2720.0
2024-07-25 13:00:00,221.8,221.87,221.1,221.17,6332.0,218.06,218.1288,217.3718,217.4406,6332.0
2024-07-25 13:30:00,220.95,220.97,219.85,220.01,7309.0,217.2243,217.2439,216.1428,216.3001,7309.0
2024-07-25 14:00:00,219.88,220.39,219.47,220.3,9798.0,216.1723,216.6737,215.7692,216.5852,9798.0
2024-07-25 14:30:00,220.42,221.17,220.06,220.43,31394.0,216.7032,217.4406,216.3493,216.7131,31394.0
2024-07-25 15:00:00,220.41,220.98,219.93,220.82,26293.0,216.6934,217.2538,216.2215,217.0965,26293.0
2024-07-25 15:30:00,220.86,220.88,219.0,219.2,42339.0,217.1358,217.1555,215.3072,215.5038,42339.0
2024-07-26 09:30:00,219.67,222.58,219.67,221.93,7755.0,215.9659,218.8268,215.9659,218.1878,7755.0
2024-07-26 10:00:00,221.25,222.97,221.25,222.55,9197.0,217.5192,219.2102,217.5192,218.7973,9197.0
2024-07-26 10:30:00,222.53,223.47,222.27,222.92,8768.0,218.7776,219.7018,218.522,219.1611,8768.0
2024-07-26 11:00:00,223.09,223.33,222.34,223.33,11193.0,219.3282,219.5642,218.5908,219.5642,11193.0
2024-07-26 11:30:00,223.25,223.25,221.95,223.08,4920.0,219.4855,219.4855,218.2074,219.3184,4920.0
2024-07-26 12:00:00,222.94,223.34,222.73,222.75,4857.0,219.1807,219.574,218.9743,218.9939,4857.0
2024-07-26 12:30:00,222.69,223.66,222.68,223.4,8301.0,218.9349,219.8886,218.9251,219.633,8301.0
2024-07-26 13:00:00,223.73,223.85,223.57,223.79,2278.0,219.9574,220.0754,219.8001,220.0164,2278.0
2024-07-26 13:30:00,223.8,223.84,222.99,223.37,5490.0,220.0262,220.0656,219.2299,219.6035,5490.0
2024-07-26 14:00:00,223.31,223.7,222.33,223.15,72791.0,219.5445,219.9279,218.581,219.3872,72791.0
2024-07-26 14:30:00,223.14,223.15,222.79,222.96,5938.0,219.3774,219.3872,219.0333,219.2004,5938.0
2024-07-26 15:00:00,222.95,223.46,222.73,223.26,8119.0,219.1906,219.692,218.9743,219.4953,8119.0
2024-07-26 15:30:00,223.15,223.22,221.55,221.58,55657.0,219.3872,219.456,217.8142,217.8437,55657.0
2024-07-29 09:30:00,222.21,223.08,222.17,222.62,7305.0,218.463,219.3184,218.4237,218.8661,7305.0
2024-07-29 10:00:00,222.78,222.78,221.81,222.12,2898.0,219.0234,219.0234,218.0698,218.3746,2898.0
2024-07-29 10:30:00,221.87,221.87,221.32,221.52,2518.0,218.1288,218.1288,217.588,217.7847,2518.0
2024-07-29 11:00:00,221.53,222.32,221.1,222.14,2969.0,217.7945,218.5712,217.3718,218.3942,2969.0
2024-07-29 11:30:00,222.01,222.92,222.01,222.4,6272.0,218.2664,219.1611,218.2664,218.6498,6272.0
2024-07-29 12:00:00,222.23,222.33,221.98,222.23,8673.0,218.4827,218.581,218.2369,218.4827,8673.0
2024-07-29 12:30:00,222.32,222.86,222.25,222.65,5956.0,218.5712,219.1021,218.5024,218.8956,5956.0
2024-07-29 13:00:00,222.46,222.69,222.42,222.59,5995.0,218.7088,218.9349,218.6695,218.8366,5995.0
2024-07-29 13:30:00,222.59,222.59,221.56,221.74,16514.0,218.8366,218.8366,217.824,218.001,16514.0
2024-07-29 14:00:00,221.83,222.1,221.82,221.82,11436.0,218.0894,218.3549,218.0796,218.0796,11436.0
2024-07-29 14:30:00,221.82,221.82,221.57,221.8,7639.0,218.0796,218.0796,217.8338,218.06,7639.0
2024-07-29 15:00:00,221.75,221.86,221.43,221.48,9330.0,218.0108,218.1189,217.6962,217.7454,9330.0
2024-07-29 15:30:00,221.44,221.59,220.78,221.01,35088.0,217.706,217.8535,217.0572,217.2833,35088.0
2024-07-30 09:30:00,222.34,225.18,222.34,225.18,5748.0,218.5908,221.383,218.5908,221.383,5748.0
2024-07-30 10:00:00,225.62,225.62,224.7,225.22,4468.0,221.8155,221.8155,220.9111,221.4223,4468.0
2024-07-30 10:30:00,225.01,227.03,225.0,226.37,28023.0,221.2158,223.2018,221.206,222.5529,28023.0
2024-07-30 11:00:00,226.3,226.94,225.54,226.19,15139.0,222.4841,223.1133,221.7369,222.3759,15139.0
2024-07-30 11:30:00,225.95,226.11,225.31,225.53,5673.0,222.14,222.2973,221.5108,221.7271,5673.0
2024-07-30 12:00:00,225.72,225.99,225.51,225.86,2567.0,221.9139,222.1793,221.7074,222.0515,2567.0
2024-07-30 12:30:00,225.87,226.65,225.81,226.32,5715.0,222.0613,222.8282,222.0023,222.5037,5715.0
2024-07-30 13:00:00,226.4,226.62,225.45,225.45,12567.0,222.5824,222.7987,221.6484,221.6484,12567.0
2024-07-30 13:30:00,225.51,225.94,225.39,225.54,3742.0,221.7074,222.1301,221.5894,221.7369,3742.0
2024-07-30 14:00:00,225.57,225.87,225.29,225.87,5265.0,221.7664,222.0613,221.4911,222.0613,5265.0
2024-07-30 14:30:00,225.84,226.24,225.71,225.9,8955.0,222.0318,222.4251,221.904,222.0908,8955.0
2024-07-30 15:00:00,225.9,226.26,225.47,226.09,10136.0,222.0908,222.4447,221.6681,222.2776,10136.0
2024-07-30 15:30:00,226.05,226.35,225.34,225.87,31594.0,222.2383,222.5332,221.5403,222.0613,31594.0
2024-07-31 09:30:00,226.25,227.12,224.93,225.34,2746.0,222.4349,223.2902,221.1372,221.5403,2746.0
2024-07-31 10:00:00,225.65,226.97,225.33,226.97,5094.0,221.845,223.1428,221.5304,223.1428,5094.0
2024-07-31 10:30:00,226.42,226.43,225.79,226.15,4411.0,222.6021,222.6119,221.9827,222.3366,4411.0
2024-07-31 11:00:00,226.34,227.28,226.34,226.97,9965.0,222.5234,223.4475,222.5234,223.1428,9965.0
2024-07-31 11:30:00,226.81,226.82,226.34,226.71,2931.0,222.9855,222.9953,222.5234,222.8872,2931.0
2024-07-31 12:00:00,226.65,227.17,226.52,227.17,3239.0,222.8282,223.3394,222.7004,223.3394,3239.0
2024-07-31 12:30:00,227.16,227.28,225.66,225.66,4387.0,223.3296,223.4475,221.8549,221.8549,4387.0
2024-07-31 13:00:00,225.79,226.02,225.28,225.58,3758.0,221.9827,222.2088,221.4813,221.7762,3758.0
2024-07-31 13:30:00,225.59,225.6,225.03,225.2,6002.0,221.786,221.7959,221.2355,221.4026,6002.0
2024-07-31 14:00:00,225.0,225.84,224.96,225.54,10352.0,221.206,222.0318,221.1667,221.7369,10352.0
2024-07-31 14:30:00,225.58,226.77,225.49,226.38,8697.0,221.7762,222.9461,221.6877,222.5627,8697.0
2024-07-31 15:00:00,226.52,226.74,225.75,226.09,5668.0,222.7004,222.9167,221.9433,222.2776,5668.0
2024-07-31 15:30:00,226.08,226.26,225.17,225.65,38984.0,222.2678,222.4447,221.3731,221.845,38984.0
2024-08-01 09:30:00,226.68,227.87,225.41,225.76,34240.0,222.8577,224.0276,221.6091,221.9532,34240.0
2024-08-01 10:00:00,226.0,227.5,226.0,226.96,16408.0,222.1891,223.6638,222.1891,223.1329,16408.0
2024-08-01 10:30:00,226.86,226.86,223.9,223.98,40806.0,223.0346,223.0346,220.1245,220.2032,40806.0
2024-08-01 11:00:00,224.11,224.52,221.02,223.78,190457.0,220.331,220.7341,217.2931,220.0066,190457.0
2024-08-01 11:30:00,223.61,223.89,222.92,223.57,29990.0,219.8394,220.1147,219.1611,219.8001,29990.0
2024-08-01 12:00:00,223.84,226.11,223.84,225.69,73747.0,220.0656,222.2973,220.0656,221.8844,73747.0
2024-08-01 12:30:00,225.84,226.18,224.26,225.05,34634.0,222.0318,222.3661,220.4785,221.2552,34634.0
2024-08-01 13:00:00,225.05,225.24,224.71,224.89,17465.0,221.2552,221.4419,220.9209,221.0978,17465.0
2024-08-01 13:30:00,224.81,225.34,224.75,225.19,20760.0,221.0192,221.5403,220.9602,221.3928,20760.0
2024-08-01 14:00:00,225.22,225.22,224.49,224.86,19648.0,221.4223,221.4223,220.7046,221.0684,19648.0
2024-08-01 14:30:00,224.83,225.35,224.5,224.53,37197.0,221.0389,221.5501,220.7144,220.7439,37197.0
2024-08-01 15:00:00,224.6,224.64,223.57,223.61,31782.0,220.8127,220.8521,219.8001,219.8394,31782.0
2024-08-01 15:30:00,223.61,223.87,222.58,222.98,210472.0,219.8394,220.095,218.8268,219.2201,210472.0
2024-08-02 09:30:00,223.0,225.69,215.1,215.3,69024.0,219.2397,221.8844,211.4729,211.6696,69024.0
2024-08-02 10:00:00,213.92,214.98,207.92,211.7,37888.0,210.3128,211.355,204.414,208.1303,37888.0
2024-08-02 10:30:00,211.77,211.77,208.19,208.61,27883.0,208.1991,208.1991,204.6794,205.0924,27883.0
2024-08-02 11:00:00,208.61,208.61,203.02,203.35,42836.0,205.0924,205.0924,199.5966,199.9211,42836.0
2024-08-02 11:30:00,203.36,205.42,202.52,203.6,35757.0,199.9309,201.9562,199.1051,200.1668,35757.0
2024-08-02 12:00:00,203.59,205.47,203.16,204.38,34629.0,200.157,202.0053,199.7343,200.9337,34629.0
2024-08-02 12:30:00,204.6,204.63,202.46,202.48,17774.0,201.15,201.1795,199.0461,199.0657,17774.0
2024-08-02 13:00:00,202.33,202.95,201.88,202.71,8907.0,198.9183,199.5278,198.4759,199.2919,8907.0
2024-08-02 13:30:00,203.0,204.76,203.0,203.92,25523.0,199.577,201.3073,199.577,200.4815,25523.0
2024-08-02 14:00:00,203.95,203.95,202.0,202.93,29679.0,200.5109,200.5109,198.5938,199.5081,29679.0
2024-08-02 14:30:00,203.21,203.57,202.02,202.75,22812.0,199.7834,200.1374,198.6135,199.3312,22812.0
2024-08-02 15:00:00,202.75,206.3,202.74,205.97,54814.0,199.3312,202.8213,199.3213,202.4969,54814.0
2024-08-02 15:30:00,205.96,207.61,205.61,206.49,243395.0,202.4871,204.1092,202.143,203.0081,243395.0
2024-08-05 09:30:00,199.5,199.5,193.68,194.61,25519.0,196.136,196.136,190.4141,191.3284,25519.0
2024-08-05 10:00:00,193.67,197.33,193.67,194.62,13868.0,190.4043,194.0026,190.4043,191.3383,13868.0
2024-08-05 10:30:00,195.11,196.27,192.68,193.31,20362.0,191.82,192.9604,189.431,190.0504,20362.0
2024-08-05 11:00:00,193.11,194.68,192.7,194.68,11668.0,189.8537,191.3973,189.4506,191.3973,11668.0
2024-08-05 11:30:00,194.15,197.48,193.96,197.44,22235.0,190.8762,194.15,190.6894,194.1107,22235.0
2024-08-05 12:00:00,197.16,197.63,196.11,196.22,28958.0,193.8354,194.2975,192.8031,192.9113,28958.0
2024-08-05 12:30:00,195.98,196.21,194.07,195.14,27590.0,192.6753,192.9015,190.7975,191.8495,27590.0
2024-08-05 13:00:00,194.9,195.89,194.72,195.28,28142.0,191.6135,192.5869,191.4366,191.9871,28142.0
2024-08-05 13:30:00,195.25,196.25,195.2,195.47,33568.0,191.9576,192.9408,191.9085,192.1739,33568.0
2024-08-05 14:00:00,195.32,195.46,194.8,194.81,8935.0,192.0265,192.1641,191.5152,191.5251,8935.0
2024-08-05 14:30:00,194.79,195.56,194.59,195.0,18486.0,191.5054,192.2624,191.3088,191.7119,18486.0
2024-08-05 15:00:00,194.89,195.14,193.57,193.75,36476.0,191.6037,191.8495,190.306,190.4829,36476.0
2024-08-05 15:30:00,193.82,194.6,192.54,192.72,94098.0,190.5518,191.3186,189.2933,189.4703,94098.0
2024-08-06 09:30:00,194.29,199.23,194.29,198.33,12462.0,191.0138,195.8705,191.0138,194.9857,12462.0
2024-08-06 10:00:00,198.72,201.86,198.5,200.59,48144.0,195.3691,198.4562,195.1528,197.2076,48144.0
2024-08-06 10:30:00,200.57,200.87,198.52,198.98,22746.0,197.1879,197.4829,195.1725,195.6248,22746.0
2024-08-06 11:00:00,198.97,198.97,196.2,196.48,23938.0,195.6149,195.6149,192.8916,193.1669,23938.0
2024-08-06 11:30:00,196.58,197.7,195.98,197.16,16158.0,193.2652,194.3663,192.6753,193.8354,16158.0
2024-08-06 12:00:00,197.16,197.45,196.94,197.17,15634.0,193.8354,194.1205,193.6191,193.8453,15634.0
2024-08-06 12:30:00,197.07,197.23,196.44,197.2,16724.0,193.747,193.9043,193.1276,193.8748,16724.0
2024-08-06 13:00:00,197.19,197.37,196.85,196.95,21633.0,193.8649,194.0419,193.5307,193.629,21633.0
2024-08-06 13:30:00,197.01,197.89,196.94,197.64,11431.0,193.688,194.5531,193.6191,194.3073,11431.0
2024-08-06 14:00:00,197.58,198.14,197.16,198.07,15566.0,194.2484,194.7989,193.8354,194.7301,15566.0
2024-08-06 14:30:00,198.0,199.57,197.92,199.07,60852.0,194.6613,196.2048,194.5826,195.7132,60852.0
2024-08-06 15:00:00,198.98,199.13,197.54,197.8,29398.0,195.6248,195.7722,194.209,194.4646,29398.0
2024-08-06 15:30:00,197.71,198.06,196.91,197.51,111690.0,194.3762,194.7203,193.5897,194.1795,111690.0
2024-08-07 09:30:00,199.28,203.15,199.28,203.15,13809.0,195.9197,199.7244,195.9197,199.7244,13809.0
2024-08-07 10:00:00,202.27,203.08,200.07,200.28,45554.0,198.8593,199.6556,196.6964,196.9028,45554.0
2024-08-07 10:30:00,200.15,201.39,199.82,201.11,17149.0,196.775,197.9941,196.4506,197.7188,17149.0
2024-08-07 11:00:00,201.05,201.33,200.43,201.04,7161.0,197.6598,197.9351,197.0503,197.65,7161.0
2024-08-07 11:30:00,201.16,201.18,198.6,198.74,51600.0,197.768,197.7877,195.2512,195.3888,51600.0
2024-08-07 12:00:00,198.73,200.23,198.24,200.22,11186.0,195.379,196.8537,194.8972,196.8438,11186.0
2024-08-07 12:30:00,200.18,200.53,198.8,198.93,8986.0,196.8045,197.1486,195.4478,195.5756,8986.0
2024-08-07 13:00:00,198.95,198.95,198.0,198.82,3329.0,195.5953,195.5953,194.6613,195.4674,3329.0
2024-08-07 13:30:00,198.82,199.72,198.82,199.12,11720.0,195.4674,196.3523,195.4674,195.7624,11720.0
2024-08-07 14:00:00,199.12,199.14,198.12,198.33,11197.0,195.7624,195.7821,194.7793,194.9857,11197.0
2024-08-07 14:30:00,198.5,198.5,197.62,197.97,12890.0,195.1528,195.1528,194.2877,194.6318,12890.0
2024-08-07 15:00:00,198.03,198.9,197.93,198.76,7546.0,194.6908,195.5461,194.5925,195.4085,7546.0
2024-08-07 15:30:00,198.89,198.89,197.48,197.8,60797.0,195.5363,195.5363,194.15,194.4646,60797.0
2024-08-08 09:30:00,198.5,200.22,198.5,200.17,7787.0,195.1528,196.8438,195.1528,196.7947,7787.0
2024-08-08 10:00:00,200.02,201.53,200.02,201.05,8831.0,196.6472,198.1318,196.6472,197.6598,8831.0
2024-08-08 10:30:00,201.08,202.15,200.82,202.03,5158.0,197.6893,198.7413,197.4337,198.6233,5158.0
2024-08-08 11:00:00,201.9,201.9,200.9,201.48,5801.0,198.4955,198.4955,197.5124,198.0826,5801.0
2024-08-08 11:30:00,201.29,201.68,201.15,201.41,4604.0,197.8958,198.2792,197.7582,198.0138,4604.0
2024-08-08 12:00:00,201.43,202.64,201.2,202.53,9991.0,198.0334,199.223,197.8073,199.1149,9991.0
2024-08-08 12:30:00,202.53,202.59,201.9,202.17,11344.0,199.1149,199.1739,198.4955,198.761,11344.0
2024-08-08 13:00:00,202.0,202.11,201.56,201.75,17076.0,198.5938,198.702,198.1612,198.348,17076.0
2024-08-08 13:30:00,201.71,202.18,201.71,201.93,10365.0,198.3087,198.7708,198.3087,198.525,10365.0
2024-08-08 14:00:00,202.03,202.42,201.82,202.1,11234.0,198.6233,199.0067,198.4169,198.6921,11234.0
2024-08-08 14:30:00,202.1,202.31,201.42,202.28,9909.0,198.6921,198.8986,198.0236,198.8691,9909.0
2024-08-08 15:00:00,202.28,202.44,201.31,201.4,11620.0,198.8691,199.0264,197.9155,198.0039,11620.0
2024-08-08 15:30:00,201.38,201.78,200.8,201.22,74550.0,197.9843,198.3775,197.4141,197.827,74550.0
2024-08-09 09:30:00,201.34,201.34,199.13,200.63,12513.0,197.945,197.945,195.7722,197.2469,12513.0
2024-08-09 10:00:00,199.77,201.68,199.75,201.48,11130.0,196.4014,198.2792,196.3818,198.0826,11130.0
2024-08-09 10:30:00,201.26,202.09,200.88,201.42,41909.0,197.8663,198.6823,197.4927,198.0236,41909.0
2024-08-09 11:00:00,201.6,202.19,201.33,201.52,43940.0,198.2006,198.7806,197.9351,198.1219,43940.0
2024-08-09 11:30:00,201.44,202.3,201.24,201.63,9571.0,198.0433,198.8888,197.8466,198.2301,9571.0
2024-08-09 12:00:00,201.66,201.78,200.84,201.12,5464.0,198.2596,198.3775,197.4534,197.7287,5464.0
2024-08-09 12:30:00,201.21,201.43,200.9,201.18,21605.0,197.8171,198.0334,197.5124,197.7877,21605.0
2024-08-09 13:00:00,201.23,201.72,201.1,201.72,8861.0,197.8368,198.3185,197.709,198.3185,8861.0
2024-08-09 13:30:00,201.82,202.06,201.6,201.73,7005.0,198.4169,198.6528,198.2006,198.3284,7005.0
2024-08-09 14:00:00,201.78,201.94,201.13,201.94,5742.0,198.3775,198.5348,197.7385,198.5348,5742.0
2024-08-09 14:30:00,201.82,202.1,201.68,202.05,4349.0,198.4169,198.6921,198.2792,198.643,4349.0
2024-08-09 15:00:00,202.2,203.0,202.2,203.0,5319.0,198.7905,199.577,198.7905,199.577,5319.0
2024-08-09 15:30:00,202.81,203.56,202.54,203.19,38234.0,199.3902,200.1275,199.1247,199.7638,38234.0
2024-08-12 09:30:00,203.97,204.49,203.18,203.44,5650.0,200.5306,201.0418,199.7539,200.0095,5650.0
2024-08-12 10:00:00,202.7,202.94,202.47,202.58,1782.0,199.282,199.518,199.0559,199.164,1782.0
2024-08-12 10:30:00,203.17,203.44,202.83,203.44,2562.0,199.7441,200.0095,199.4098,200.0095,2562.0
2024-08-12 11:00:00,203.14,204.19,203.14,203.79,5768.0,199.7146,200.7469,199.7146,200.3536,5768.0
2024-08-12 11:30:00,203.77,204.67,203.62,204.67,11840.0,200.334,201.2188,200.1865,201.2188,11840.0
2024-08-12 12:00:00,204.55,205.02,204.54,204.9,10650.0,201.1008,201.5629,201.091,201.4449,10650.0
2024-08-12 12:30:00,204.8,204.8,204.02,204.02,2857.0,201.3466,201.3466,200.5798,200.5798,2857.0
2024-08-12 13:00:00,204.02,204.44,203.81,204.1,1856.0,200.5798,200.9927,200.3733,200.6584,1856.0
2024-08-12 13:30:00,203.92,205.15,203.92,204.08,8167.0,200.4815,201.6907,200.4815,200.6388,8167.0
2024-08-12 14:00:00,204.3,204.68,204.24,204.29,4362.0,200.855,201.2286,200.7961,200.8452,4362.0
2024-08-12 14:30:00,204.33,204.42,204.14,204.18,3015.0,200.8845,200.973,200.6977,200.7371,3015.0
2024-08-12 15:00:00,204.18,204.44,204.07,204.38,9546.0,200.7371,200.9927,200.6289,200.9337,9546.0
2024-08-12 15:30:00,204.38,204.43,202.23,203.01,30331.0,200.9337,200.9829,198.8199,199.5868,30331.0
2024-08-13 09:30:00,203.13,203.13,200.52,200.52,6707.0,200.5858,200.5858,198.0085,198.0085,6707.0
2024-08-13 10:00:00,200.55,200.86,199.2,199.99,6583.0,198.0382,198.3443,196.7051,197.4852,6583.0
2024-08-13 10:30:00,200.06,200.74,199.89,200.38,5353.0,197.5543,198.2258,197.3864,197.8703,5353.0
2024-08-13 11:00:00,200.28,201.04,200.28,201.04,2067.0,197.7715,198.522,197.7715,198.522,2067.0
2024-08-13 11:30:00,200.91,201.28,200.8,201.14,4333.0,198.3936,198.759,198.285,198.6208,4333.0
2024-08-13 12:00:00,201.19,201.51,201.07,201.13,7428.0,198.6701,198.9861,198.5516,198.6109,7428.0
2024-08-13 12:30:00,201.1,201.42,200.98,201.27,8694.0,198.5813,198.8973,198.4628,198.7491,8694.0
2024-08-13 13:00:00,201.15,201.22,200.68,200.74,6533.0,198.6306,198.6998,198.1665,198.2258,6533.0
2024-08-13 13:30:00,200.81,200.81,200.19,200.56,5396.0,198.2949,198.2949,197.6827,198.048,5396.0
2024-08-13 14:00:00,200.56,201.17,200.56,201.03,7519.0,198.048,198.6504,198.048,198.5121,7519.0
2024-08-13 14:30:00,201.03,201.57,200.85,201.56,5791.0,198.5121,199.0454,198.3344,199.0355,5791.0
2024-08-13 15:00:00,201.54,202.24,201.54,201.74,25386.0,199.0158,199.707,199.0158,199.2132,25386.0
2024-08-13 15:30:00,201.74,202.29,201.34,201.67,74810.0,199.2132,199.7564,198.8183,199.1441,74810.0
2024-08-14 09:30:00,203.65,204.0,202.92,203.87,17383.0,201.0993,201.4449,200.3785,201.3166,17383.0
2024-08-14 10:00:00,204.06,204.93,203.54,204.82,5183.0,201.5042,202.3633,200.9907,202.2547,5183.0
2024-08-14 10:30:00,204.93,204.93,204.03,204.34,4156.0,202.3633,202.3633,201.4746,201.7807,4156.0
2024-08-14 11:00:00,204.38,204.98,204.33,204.61,3662.0,201.8202,202.4127,201.7708,202.0473,3662.0
2024-08-14 11:30:00,204.66,204.96,204.36,204.36,3699.0,202.0967,202.3929,201.8004,201.8004,3699.0
2024-08-14 12:00:00,204.5,204.5,203.8,203.99,2544.0,201.9387,201.9387,201.2474,201.4351,2544.0
2024-08-14 12:30:00,203.79,204.5,203.79,204.49,3875.0,201.2376,201.9387,201.2376,201.9288,3875.0
2024-08-14 13:00:00,204.3,204.35,204.07,204.07,4056.0,201.7412,201.7906,201.5141,201.5141,4056.0
2024-08-14 13:30:00,204.18,204.5,204.11,204.5,5421.0,201.6227,201.9387,201.5536,201.9387,5421.0
2024-08-14 14:00:00,204.45,204.6,203.96,204.03,4391.0,201.8893,202.0374,201.4054,201.4746,4391.0
2024-08-14 14:30:00,203.92,204.48,203.92,204.47,2017.0,201.3659,201.9189,201.3659,201.9091,2017.0
2024-08-14 15:00:00,204.56,204.9,204.41,204.41,3488.0,201.9979,202.3337,201.8498,201.8498,3488.0
2024-08-14 15:30:00,204.31,205.0,204.25,204.43,43133.0,201.7511,202.4324,201.6918,201.8696,43133.0
2024-08-15 09:30:00,206.2,207.63,205.11,205.55,3787.0,203.6174,205.0295,202.541,202.9755,3787.0
2024-08-15 10:00:00,205.52,206.44,205.41,206.05,1478.0,202.9459,203.8544,202.8373,203.4693,1478.0
2024-08-15 10:30:00,205.98,206.56,205.97,206.46,2433.0,203.4001,203.9729,203.3903,203.8741,2433.0
2024-08-15 11:00:00,206.71,207.41,206.7,207.13,3204.0,204.121,204.8122,204.1111,204.5357,3204.0
2024-08-15 11:30:00,207.5,207.5,207.13,207.18,2451.0,204.9011,204.9011,204.5357,204.5851,2451.0
2024-08-15 12:00:00,207.25,207.25,207.03,207.11,1126.0,204.6542,204.6542,204.437,204.516,1126.0
2024-08-15 12:30:00,207.22,207.74,207.03,207.74,4335.0,204.6246,205.1381,204.437,205.1381,4335.0
2024-08-15 13:00:00,207.68,207.68,207.45,207.54,1300.0,205.0788,205.0788,204.8517,204.9406,1300.0
2024-08-15 13:30:00,207.39,207.48,207.16,207.34,1272.0,204.7925,204.8814,204.5654,204.7431,1272.0
2024-08-15 14:00:00,207.33,207.52,207.25,207.39,1424.0,204.7332,204.9209,204.6542,204.7925,1424.0
2024-08-15 14:30:00,207.19,207.79,207.14,207.59,3703.0,204.595,205.1875,204.5456,204.99,3703.0
2024-08-15 15:00:00,207.53,207.76,207.12,207.76,4915.0,204.9307,205.1578,204.5259,205.1578,4915.0
2024-08-15 15:30:00,207.75,207.8,206.3,206.39,48215.0,205.148,205.1973,203.7161,203.805,48215.0
2024-08-16 09:30:00,207.0,209.83,207.0,208.75,7510.0,204.4074,207.2019,204.4074,206.1354,7510.0
2024-08-16 10:00:00,208.81,209.21,207.4,207.74,9750.0,206.1947,206.5897,204.8024,205.1381,9750.0
2024-08-16 10:30:00,207.56,207.89,207.3,207.89,957.0,204.9604,205.2862,204.7036,205.2862,957.0
2024-08-16 11:00:00,207.89,208.16,207.89,207.99,734.0,205.2862,205.5528,205.2862,205.385,734.0
2024-08-16 11:30:00,207.81,208.21,207.51,208.21,1660.0,205.2072,205.6022,204.911,205.6022,1660.0
2024-08-16 12:00:00,208.26,209.32,208.26,209.32,18579.0,205.6516,206.6983,205.6516,206.6983,18579.0
2024-08-16 12:30:00,209.49,210.28,209.49,210.07,5773.0,206.8662,207.6463,206.8662,207.4389,5773.0
2024-08-16 13:00:00,210.14,210.3,209.91,209.91,2149.0,207.508,207.666,207.2809,207.2809,2149.0
2024-08-16 13:30:00,209.92,210.59,209.83,210.35,4223.0,207.2908,207.9524,207.2019,207.7154,4223.0
2024-08-16 14:00:00,210.29,210.34,209.71,209.74,8141.0,207.6562,207.7055,207.0834,207.113,8141.0
2024-08-16 14:30:00,209.72,209.79,209.47,209.67,2708.0,207.0933,207.1624,206.8464,207.0439,2708.0
2024-08-16 15:00:00,209.65,209.69,209.25,209.61,3910.0,207.0242,207.0637,206.6292,206.9847,3910.0
2024-08-16 15:30:00,209.56,209.7,208.71,209.38,31605.0,206.9353,207.0735,206.0959,206.7576,31605.0
2024-08-19 09:30:00,209.07,210.63,209.07,209.37,4911.0,206.4514,207.9919,206.4514,206.7477,4911.0
2024-08-19 10:00:00,209.64,210.05,209.55,209.74,1869.0,207.0143,207.4192,206.9254,207.113,1869.0
2024-08-19 10:30:00,209.7,210.56,209.7,209.84,1525.0,207.0735,207.9228,207.0735,207.2118,1525.0
2024-08-19 11:00:00,209.92,209.99,209.75,209.9,805.0,207.2908,207.3599,207.1229,207.271,805.0
2024-08-19 11:30:00,209.86,210.05,209.74,209.81,1104.0,207.2315,207.4192,207.113,207.1822,1104.0
2024-08-19 12:00:00,209.69,209.97,209.62,209.89,1093.0,207.0637,207.3402,206.9946,207.2612,1093.0
2024-08-19 12:30:00,209.89,210.12,209.89,210.12,1790.0,207.2612,207.4883,207.2612,207.4883,1790.0
2024-08-19 13:00:00,209.98,210.02,209.81,209.92,1075.0,207.35,207.3895,207.1822,207.2908,1075.0
2024-08-19 13:30:00,209.8,209.8,209.38,209.55,1704.0,207.1723,207.1723,206.7576,206.9254,1704.0
2024-08-19 14:00:00,209.56,209.56,209.32,209.33,998.0,206.9353,206.9353,206.6983,206.7082,998.0
2024-08-19 14:30:00,209.33,209.41,209.11,209.33,3922.0,206.7082,206.7872,206.4909,206.7082,3922.0
2024-08-19 15:00:00,209.01,209.2,208.46,208.46,12303.0,206.3922,206.5798,205.8491,205.8491,12303.0
2024-08-19 15:30:00,208.46,208.63,207.99,208.61,36678.0,205.8491,206.017,205.385,205.9972,36678.0
2024-08-20 09:30:00,208.01,208.58,206.57,207.02,12399.0,205.4047,205.9676,203.9828,204.4271,12399.0
2024-08-20 10:00:00,207.15,208.46,206.72,207.71,5152.0,204.5555,205.8491,204.1309,205.1085,5152.0
2024-08-20 10:30:00,207.83,208.59,207.83,208.59,2290.0,205.227,205.9775,205.227,205.9775,2290.0
2024-08-20 11:00:00,208.42,208.55,208.0,208.19,3750.0,205.8096,205.938,205.3948,205.5825,3750.0
2024-08-20 11:30:00,208.0,208.0,207.41,207.53,1813.0,205.3948,205.3948,204.8122,204.9307,1813.0
2024-08-20 12:00:00,207.73,207.81,207.45,207.81,2788.0,205.1282,205.2072,204.8517,205.2072,2788.0
2024-08-20 12:30:00,207.94,208.15,207.81,207.81,3123.0,205.3356,205.543,205.2072,205.2072,3123.0
2024-08-20 13:00:00,207.71,208.1,207.71,207.75,1817.0,205.1085,205.4936,205.1085,205.148,1817.0
2024-08-20 13:30:00,207.77,207.88,207.57,207.67,1673.0,205.1677,205.2763,204.9702,205.069,1673.0
2024-08-20 14:00:00,207.76,208.18,207.76,208.1,971.0,205.1578,205.5726,205.1578,205.4936,971.0
2024-08-20 14:30:00,208.24,208.41,208.05,208.21,4426.0,205.6318,205.7997,205.4442,205.6022,4426.0
2024-08-20 15:00:00,208.27,208.37,207.66,207.67,3278.0,205.6615,205.7602,205.0591,205.069,3278.0
2024-08-20 15:30:00,207.81,207.83,206.92,207.1,15713.0,205.2072,205.227,204.3284,204.5061,15713.0
2024-08-21 09:30:00,207.68,208.21,206.44,206.78,3375.0,205.0788,205.6022,203.8544,204.1901,3375.0
2024-08-21 10:00:00,206.84,207.2,206.54,206.58,4239.0,204.2494,204.6049,203.9531,203.9926,4239.0
2024-08-21 10:30:00,207.2,207.64,206.38,207.24,5617.0,204.6049,205.0394,203.7951,204.6444,5617.0
2024-08-21 11:00:00,207.23,207.5,207.2,207.34,1907.0,204.6345,204.9011,204.6049,204.7431,1907.0
2024-08-21 11:30:00,207.4,207.4,206.92,207.01,3552.0,204.8024,204.8024,204.3284,204.4172,3552.0
2024-08-21 12:00:00,207.12,207.18,206.86,207.09,6196.0,204.5259,204.5851,204.2691,204.4962,6196.0
2024-08-21 12:30:00,206.94,207.66,206.94,207.48,13068.0,204.3481,205.0591,204.3481,204.8814,13068.0
2024-08-21 13:00:00,207.62,207.81,207.6,207.81,1400.0,205.0196,205.2072,204.9999,205.2072,1400.0
2024-08-21 13:30:00,208.33,208.7,208.19,208.19,1884.0,205.7207,206.0861,205.5825,205.5825,1884.0
2024-08-21 14:00:00,208.21,208.42,208.04,208.3,1667.0,205.6022,205.8096,205.4343,205.6911,1667.0
2024-08-21 14:30:00,208.31,208.46,208.11,208.4,2883.0,205.701,205.8491,205.5035,205.7898,2883.0
2024-08-21 15:00:00,208.28,208.42,208.0,208.42,2815.0,205.6713,205.8096,205.3948,205.8096,2815.0
2024-08-21 15:30:00,208.33,209.02,208.17,208.93,17879.0,205.7207,206.4021,205.5627,206.3132,17879.0
2024-08-22 09:30:00,209.11,209.11,208.28,208.44,3116.0,206.4909,206.4909,205.6713,205.8293,3116.0
2024-08-22 10:00:00,208.44,208.81,208.33,208.81,2206.0,205.8293,206.1947,205.7207,206.1947,2206.0
2024-08-22 10:30:00,208.58,209.79,208.54,209.68,2253.0,205.9676,207.1624,205.9281,207.0538,2253.0
2024-08-22 11:00:00,209.65,209.87,208.54,208.79,4030.0,207.0242,207.2414,205.9281,206.1749,4030.0
2024-08-22 11:30:00,208.53,209.55,208.53,209.52,2158.0,205.9182,206.9254,205.9182,206.8958,2158.0
2024-08-22 12:00:00,209.72,210.06,209.6,209.79,2457.0,207.0933,207.429,206.9748,207.1624,2457.0
2024-08-22 12:30:00,209.94,210.57,209.93,210.08,3659.0,207.3105,207.9327,207.3007,207.4488,3659.0
2024-08-22 13:00:00,210.29,210.32,209.96,209.96,1689.0,207.6562,207.6858,207.3303,207.3303,1689.0
2024-08-22 13:30:00,209.8,209.8,209.08,209.27,1530.0,207.1723,207.1723,206.4613,206.6489,1530.0
2024-08-22 14:00:00,209.3,210.0,209.3,209.98,3870.0,206.6786,207.3698,206.6786,207.35,3870.0
2024-08-22 14:30:00,210.08,210.11,209.75,209.84,2884.0,207.4488,207.4784,207.1229,207.2118,2884.0
2024-08-22 15:00:00,209.89,210.1,209.74,209.95,4005.0,207.2612,207.4685,207.113,207.3204,4005.0
2024-08-22 15:30:00,209.91,210.23,209.41,210.1,24615.0,207.2809,207.5969,206.7872,207.4685,24615.0
2024-08-23 09:30:00,209.89,211.05,209.89,210.51,2354.0,207.2612,208.4066,207.2612,207.8734,2354.0
2024-08-23 10:00:00,210.36,211.39,210.35,211.06,2842.0,207.7253,208.7424,207.7154,208.4165,2842.0
2024-08-23 10:30:00,211.06,212.09,210.73,211.84,2479.0,208.4165,209.4336,208.0906,209.1867,2479.0
2024-08-23 11:00:00,211.96,212.33,211.26,211.75,1780.0,209.3052,209.6706,208.614,209.0979,1780.0
2024-08-23 11:30:00,212.07,212.22,211.21,211.22,2642.0,209.4139,209.562,208.5646,208.5745,2642.0
2024-08-23 12:00:00,211.21,211.21,209.8,210.05,8154.0,208.5646,208.5646,207.1723,207.4192,8154.0
2024-08-23 12:30:00,210.12,211.2,209.95,211.2,5663.0,207.4883,208.5548,207.3204,208.5548,5663.0
2024-08-23 13:00:00,210.65,211.24,210.65,211.24,525.0,208.0117,208.5943,208.0117,208.5943,525.0
2024-08-23 13:30:00,211.19,211.42,210.98,211.39,2538.0,208.5449,208.772,208.3375,208.7424,2538.0
2024-08-23 14:00:00,211.28,211.68,211.28,211.53,2036.0,208.6338,209.0288,208.6338,208.8806,2036.0
2024-08-23 14:30:00,211.62,211.82,211.55,211.55,1777.0,208.9695,209.167,208.9004,208.9004,1777.0
2024-08-23 15:00:00,211.66,211.79,211.31,211.61,3848.0,209.009,209.1374,208.6634,208.9596,3848.0
2024-08-23 15:30:00,211.69,212.1,211.26,211.67,45179.0,209.0386,209.4435,208.614,209.0189,45179.0
2024-08-26 09:30:00,212.97,213.65,212.4,212.85,3362.0,210.3026,210.9741,209.7397,210.1841,3362.0
2024-08-26 10:00:00,212.6,212.88,212.29,212.79,4922.0,209.9372,210.2137,209.6311,210.1248,4922.0
2024-08-26 10:30:00,213.0,213.16,211.26,211.26,11099.0,210.3322,210.4902,208.614,208.614,11099.0
2024-08-26 11:00:00,211.13,211.58,211.12,211.12,4904.0,208.4856,208.93,208.4758,208.4758,4904.0
2024-08-26 11:30:00,211.04,211.31,210.47,211.02,4662.0,208.3968,208.6634,207.8339,208.377,4662.0
2024-08-26 12:00:00,210.97,211.3,210.84,210.99,6092.0,208.3276,208.6535,208.1993,208.3474,6092.0
2024-08-26 12:30:00,210.84,211.52,210.83,211.49,5991.0,208.1993,208.8708,208.1894,208.8411,5991.0
2024-08-26 13:00:00,211.66,211.72,211.44,211.51,2300.0,209.009,209.0682,208.7918,208.8609,2300.0
2024-08-26 13:30:00,211.19,211.19,210.84,210.94,1885.0,208.5449,208.5449,208.1993,208.298,1885.0
2024-08-26 14:00:00,210.94,210.95,210.55,210.75,2375.0,208.298,208.3079,207.9129,208.1104,2375.0
2024-08-26 14:30:00,210.54,210.85,210.2,210.2,3600.0,207.903,208.2091,207.5673,207.5673,3600.0
2024-08-26 15:00:00,210.35,210.59,209.76,209.78,11836.0,207.7154,207.9524,207.1328,207.1525,11836.0
2024-08-26 15:30:00,209.7,210.93,209.68,210.17,36836.0,207.0735,208.2881,207.0538,207.5377,36836.0
2024-08-27 09:30:00,210.6,212.31,210.4,211.84,9653.0,207.9623,209.6509,207.7648,209.1867,9653.0
2024-08-27 10:00:00,211.84,213.09,211.84,212.3,7712.0,209.1867,210.4211,209.1867,209.641,7712.0
2024-08-27 10:30:00,212.56,212.93,212.22,212.85,1976.0,209.8977,210.2631,209.562,210.1841,1976.0
2024-08-27 11:00:00,212.5,212.8,211.78,212.15,5759.0,209.8385,210.1347,209.1275,209.4929,5759.0
2024-08-27 11:30:00,212.4,212.49,211.68,211.96,2211.0,209.7397,209.8286,209.0288,209.3052,2211.0
2024-08-27 12:00:00,211.96,212.13,211.73,211.81,4877.0,209.3052,209.4731,209.0781,209.1571,4877.0
2024-08-27 12:30:00,211.66,211.99,211.4,211.99,4465.0,209.009,209.3349,208.7523,209.3349,4465.0
2024-08-27 13:00:00,212.04,212.04,211.79,211.87,1703.0,209.3842,209.3842,209.1374,209.2164,1703.0
2024-08-27 13:30:00,211.86,212.11,211.66,211.88,4635.0,209.2065,209.4534,209.009,209.2262,4635.0
2024-08-27 14:00:00,211.89,212.52,211.74,212.34,3577.0,209.2361,209.8582,209.088,209.6805,3577.0
2024-08-27 14:30:00,212.34,212.5,212.23,212.31,5455.0,209.6805,209.8385,209.5719,209.6509,5455.0
2024-08-27 15:00:00,212.39,212.53,211.94,212.09,10240.0,209.7299,209.8681,209.2855,209.4336,10240.0
2024-08-27 15:30:00,212.16,212.26,211.66,211.85,45705.0,209.5027,209.6015,209.009,209.1966,45705.0
2024-08-28 09:30:00,214.08,214.76,212.06,214.53,7231.0,211.3987,212.0702,209.404,211.8431,7231.0
2024-08-28 10:00:00,214.48,215.55,214.08,215.28,9620.0,211.7937,212.8503,211.3987,212.5837,9620.0
2024-08-28 10:30:00,215.6,218.52,215.6,218.52,7217.0,212.8997,215.7831,212.8997,215.7831,7217.0
2024-08-28 11:00:00,217.87,218.74,217.83,218.69,4555.0,215.1412,216.0003,215.1017,215.951,4555.0
2024-08-28 11:30:00,218.69,218.69,217.54,217.68,4555.0,215.951,215.951,214.8154,214.9536,4555.0
2024-08-28 12:00:00,217.67,217.94,217.52,217.52,3779.0,214.9437,215.2103,214.7956,214.7956,3779.0
2024-08-28 12:30:00,217.46,217.95,217.46,217.76,4012.0,214.7364,215.2202,214.7364,215.0326,4012.0
2024-08-28 13:00:00,217.95,218.03,217.24,217.24,1857.0,215.2202,215.2992,214.5191,214.5191,1857.0
2024-08-28 13:30:00,217.41,217.46,216.34,216.34,2431.0,214.687,214.7364,213.6304,213.6304,2431.0
2024-08-28 14:00:00,216.01,216.25,215.72,215.73,3644.0,213.3045,213.5415,213.0182,213.028,3644.0
2024-08-28 14:30:00,215.74,217.15,215.73,216.8,3561.0,213.0379,214.4302,213.028,214.0846,3561.0
2024-08-28 15:00:00,217.15,217.79,217.12,217.79,7331.0,214.4302,215.0622,214.4006,215.0622,7331.0
2024-08-28 15:30:00,217.76,218.44,217.53,218.29,24683.0,215.0326,215.7041,214.8055,215.556,24683.0
2024-08-29 09:30:00,218.77,218.77,216.16,217.38,4449.0,216.0299,216.0299,213.4526,214.6574,4449.0
2024-08-29 10:00:00,217.28,218.28,217.11,217.91,2683.0,214.5586,215.5461,214.3907,215.1807,2683.0
2024-08-29 10:30:00,218.06,218.06,217.33,217.64,2606.0,215.3288,215.3288,214.608,214.9141,2606.0
2024-08-29 11:00:00,217.79,218.28,217.56,218.28,901.0,215.0622,215.5461,214.8351,215.5461,901.0
2024-08-29 11:30:00,218.31,218.95,218.08,218.95,1951.0,215.5757,216.2077,215.3486,216.2077,1951.0
2024-08-29 12:00:00,218.96,219.65,218.94,219.19,9562.0,216.2176,216.8989,216.1978,216.4447,9562.0
2024-08-29 12:30:00,218.97,219.15,218.97,219.05,1652.0,216.2274,216.4052,216.2274,216.3064,1652.0
2024-08-29 13:00:00,219.19,219.19,218.4,218.41,1764.0,216.4447,216.4447,215.6646,215.6745,1764.0
2024-08-29 13:30:00,218.24,218.38,217.95,218.15,2602.0,215.5066,215.6448,215.2202,215.4177,2602.0
2024-08-29 14:00:00,218.12,218.33,218.08,218.17,3039.0,215.3881,215.5955,215.3486,215.4375,3039.0
2024-08-29 14:30:00,217.92,217.93,217.06,217.68,2897.0,215.1906,215.2005,214.3414,214.9536,2897.0
2024-08-29 15:00:00,217.32,218.3,217.19,218.3,5995.0,214.5981,215.5658,214.4697,215.5658,5995.0
2024-08-29 15:30:00,218.41,219.0,217.03,217.18,30354.0,215.6745,216.2571,214.3117,214.4599,30354.0
2024-08-30 09:30:00,217.32,219.27,216.76,217.45,4455.0,214.5981,216.5237,214.0451,214.7265,4455.0
2024-08-30 10:00:00,217.72,218.03,217.42,217.88,1207.0,214.9931,215.2992,214.6969,215.1511,1207.0
2024-08-30 10:30:00,217.9,218.36,217.56,218.36,930.0,215.1708,215.6251,214.8351,215.6251,930.0
2024-08-30 11:00:00,218.47,218.62,217.65,217.65,1050.0,215.7337,215.8818,214.924,214.924,1050.0
2024-08-30 11:30:00,217.3,217.99,217.27,217.99,822.0,214.5784,215.2597,214.5487,215.2597,822.0
2024-08-30 12:00:00,217.88,217.91,217.3,217.3,1500.0,215.1511,215.1807,214.5784,214.5784,1500.0
2024-08-30 12:30:00,217.37,218.46,216.94,218.23,14008.0,214.6475,215.7238,214.2229,215.4967,14008.0
2024-08-30 13:00:00,218.54,218.55,218.0,218.08,697.0,215.8028,215.8127,215.2696,215.3486,697.0
2024-08-30 13:30:00,218.09,218.51,218.08,218.51,710.0,215.3585,215.7732,215.3486,215.7732,710.0
2024-08-30 14:00:00,218.52,219.49,218.5,219.34,7077.0,215.7831,216.7409,215.7633,216.5928,7077.0
2024-08-30 14:30:00,218.77,219.26,218.67,219.24,3580.0,216.0299,216.5138,215.9312,216.4941,3580.0
2024-08-30 15:00:00,219.09,219.31,218.8,219.12,12286.0,216.3459,216.5632,216.0596,216.3756,12286.0
2024-08-30 15:30:00,219.1,220.88,218.75,220.75,37452.0,216.3558,218.1135,216.0102,217.9852,37452.0
2024-09-03 09:30:00,220.48,221.53,219.74,219.75,5617.0,217.7185,218.7554,216.9878,216.9977,5617.0
2024-09-03 10:00:00,219.68,219.68,218.08,218.98,5330.0,216.9286,216.9286,215.3486,216.2373,5330.0
2024-09-03 10:30:00,218.65,219.29,218.65,219.09,2695.0,215.9115,216.5434,215.9115,216.3459,2695.0
2024-09-03 11:00:00,219.27,219.94,219.04,219.84,5211.0,216.5237,217.1853,216.2966,217.0865,5211.0
2024-09-03 11:30:00,219.88,220.5,219.72,220.3,4627.0,217.126,217.7383,216.9681,217.5408,4627.0
2024-09-03 12:00:00,220.31,220.47,219.56,219.56,2741.0,217.5507,217.7087,216.8101,216.8101,2741.0
2024-09-03 12:30:00,219.64,219.64,219.0,219.01,4484.0,216.8891,216.8891,216.2571,216.2669,4484.0
2024-09-03 13:00:00,218.93,219.41,218.93,219.4,1850.0,216.1879,216.6619,216.1879,216.6521,1850.0
2024-09-03 13:30:00,219.69,219.69,218.75,218.75,2495.0,216.9384,216.9384,216.0102,216.0102,2495.0
2024-09-03 14:00:00,218.77,219.04,218.65,218.7,5376.0,216.0299,216.2966,215.9115,215.9608,5376.0
2024-09-03 14:30:00,218.72,218.84,218.14,218.14,8847.0,215.9806,216.0991,215.4078,215.4078,8847.0
2024-09-03 15:00:00,217.9,218.29,217.7,217.8,3970.0,215.1708,215.556,214.9734,215.0721,3970.0
2024-09-03 15:30:00,217.98,218.47,217.47,218.18,26578.0,215.2498,215.7337,214.7462,215.4473,26578.0
2024-09-04 09:30:00,218.84,220.82,218.53,219.99,5713.0,216.0991,218.0543,215.793,217.2347,5713.0
2024-09-04 10:00:00,218.11,220.25,218.11,219.56,4213.0,215.3782,217.4914,215.3782,216.8101,4213.0
2024-09-04 10:30:00,219.31,220.94,219.31,220.65,1914.0,216.5632,218.1728,216.5632,217.8864,1914.0
2024-09-04 11:00:00,220.93,220.97,220.02,220.15,3308.0,218.1629,218.2024,217.2643,217.3927,3308.0
2024-09-04 11:30:00,219.91,220.17,219.57,219.64,2869.0,217.1557,217.4124,216.8199,216.8891,2869.0
2024-09-04 12:00:00,219.7,219.7,218.8,218.87,2653.0,216.9483,216.9483,216.0596,216.1287,2653.0
2024-09-04 12:30:00,218.77,219.32,218.65,219.32,2451.0,216.0299,216.5731,215.9115,216.5731,2451.0
2024-09-04 13:00:00,219.28,219.28,218.47,218.59,1771.0,216.5336,216.5336,215.7337,215.8522,1771.0
2024-09-04 13:30:00,218.38,218.56,218.15,218.17,1866.0,215.6448,215.8226,215.4177,215.4375,1866.0
2024-09-04 14:00:00,218.15,218.33,218.14,218.24,1000.0,215.4177,215.5955,215.4078,215.5066,1000.0
2024-09-04 14:30:00,218.49,218.67,218.33,218.42,1504.0,215.7535,215.9312,215.5955,215.6843,1504.0
2024-09-04 15:00:00,218.43,218.97,218.43,218.78,2935.0,215.6942,216.2274,215.6942,216.0398,2935.0
2024-09-04 15:30:00,218.49,219.59,218.19,219.38,19278.0,215.7535,216.8397,215.4572,216.6323,19278.0
2024-09-05 09:30:00,220.69,220.69,216.92,217.09,3217.0,217.9259,217.9259,214.2031,214.371,3217.0
2024-09-05 10:00:00,217.2,217.77,217.17,217.27,2300.0,214.4796,215.0425,214.45,214.5487,2300.0
2024-09-05 10:30:00,217.3,218.28,216.8,217.01,2747.0,214.5784,215.5461,214.0846,214.292,2747.0
2024-09-05 11:00:00,217.42,217.42,216.21,216.22,1413.0,214.6969,214.6969,213.502,213.5119,1413.0
2024-09-05 11:30:00,216.39,216.58,215.69,216.33,5625.0,213.6798,213.8674,212.9885,213.6205,5625.0
2024-09-05 12:00:00,216.34,216.71,215.96,216.05,4400.0,213.6304,213.9958,213.2551,213.344,4400.0
2024-09-05 12:30:00,216.1,216.53,215.79,216.53,1730.0,213.3934,213.818,213.0873,213.818,1730.0
2024-09-05 13:00:00,216.53,216.53,216.03,216.32,2195.0,213.818,213.818,213.3243,213.6106,2195.0
2024-09-05 13:30:00,216.34,217.05,216.19,217.05,2520.0,213.6304,214.3315,213.4823,214.3315,2520.0
2024-09-05 14:00:00,217.1,217.19,216.44,216.57,3295.0,214.3809,214.4697,213.7291,213.8575,3295.0
2024-09-05 14:30:00,216.59,217.43,216.59,217.15,5542.0,213.8773,214.7067,213.8773,214.4302,5542.0
2024-09-05 15:00:00,216.94,216.95,216.23,216.25,3221.0,214.2229,214.2327,213.5218,213.5415,3221.0
2024-09-05 15:30:00,216.43,216.78,215.98,216.45,21418.0,213.7193,214.0649,213.2749,213.739,21418.0
2024-09-06 09:30:00,215.85,217.99,215.85,216.83,5647.0,213.1465,215.2597,213.1465,214.1142,5647.0
2024-09-06 10:00:00,217.28,217.28,215.01,215.06,4458.0,214.5586,214.5586,212.317,212.3664,4458.0
2024-09-06 10:30:00,215.36,215.36,213.01,213.37,3890.0,212.6627,212.6627,210.3421,210.6976,3890.0
2024-09-06 11:00:00,213.42,214.98,212.86,212.86,5926.0,210.747,212.2874,210.194,210.194,5926.0
2024-09-06 11:30:00,212.83,212.95,212.44,212.46,3829.0,210.1643,210.2828,209.7792,209.799,3829.0
2024-09-06 12:00:00,212.22,212.23,211.32,211.63,3371.0,209.562,209.5719,208.6733,208.9794,3371.0
2024-09-06 12:30:00,211.48,211.64,211.19,211.2,500.0,208.8313,208.9893,208.5449,208.5548,500.0
2024-09-06 13:00:00,211.13,211.84,211.06,211.84,7768.0,208.4856,209.1867,208.4165,209.1867,7768.0
2024-09-06 13:30:00,211.55,212.06,211.39,212.06,3164.0,208.9004,209.404,208.7424,209.404,3164.0
2024-09-06 14:00:00,212.06,212.19,211.22,211.39,2323.0,209.404,209.5324,208.5745,208.7424,2323.0
2024-09-06 14:30:00,211.31,211.39,211.02,211.22,1595.0,208.6634,208.7424,208.377,208.5745,1595.0
2024-09-06 15:00:00,211.21,211.93,211.21,211.93,4848.0,208.5646,209.2756,208.5646,209.2756,4848.0
2024-09-06 15:30:00,211.86,212.97,211.72,212.2,29001.0,209.2065,210.3026,209.0682,209.5422,29001.0
2024-09-09 09:30:00,212.9,212.9,209.47,210.39,9901.0,210.2335,210.2335,206.8464,207.7549,9901.0
2024-09-09 10:00:00,210.33,211.26,210.3,210.78,5316.0,207.6957,208.614,207.666,208.14,5316.0
2024-09-09 10:30:00,210.74,212.31,210.73,212.01,3562.0,208.1005,209.6509,208.0906,209.3546,3562.0
2024-09-09 11:00:00,212.02,212.12,211.49,212.12,2560.0,209.3645,209.4632,208.8411,209.4632,2560.0
2024-09-09 11:30:00,212.34,213.71,212.34,213.71,2071.0,209.6805,211.0333,209.6805,211.0333,2071.0
2024-09-09 12:00:00,213.48,213.68,213.26,213.55,1829.0,210.8062,211.0037,210.589,210.8753,1829.0
2024-09-09 12:30:00,213.54,214.13,213.54,214.13,2855.0,210.8655,211.4481,210.8655,211.4481,2855.0
2024-09-09 13:00:00,214.09,214.25,213.51,214.01,6763.0,211.4086,211.5666,210.8358,211.3296,6763.0
2024-09-09 13:30:00,213.77,213.97,213.04,213.16,7971.0,211.0926,211.2901,210.3717,210.4902,7971.0
2024-09-09 14:00:00,213.05,213.26,212.63,212.63,6390.0,210.3816,210.589,209.9669,209.9669,6390.0
2024-09-09 14:30:00,212.57,212.92,212.57,212.83,9689.0,209.9076,210.2532,209.9076,210.1643,9689.0
2024-09-09 15:00:00,212.73,212.78,212.33,212.55,8176.0,210.0656,210.115,209.6706,209.8879,8176.0
2024-09-09 15:30:00,212.43,213.25,212.12,212.79,23982.0,209.7694,210.5791,209.4632,210.1248,23982.0
2024-09-10 09:30:00,212.53,212.55,210.12,211.88,3453.0,209.8681,209.8879,207.4883,209.2262,3453.0
2024-09-10 10:00:00,209.83,209.94,208.28,208.7,2753.0,207.2019,207.3105,205.6713,206.0861,2753.0
2024-09-10 10:30:00,208.69,209.68,208.59,209.4,4536.0,206.0762,207.0538,205.9775,206.7773,4536.0
2024-09-10 11:00:00,209.76,210.62,209.76,210.21,4302.0,207.1328,207.982,207.1328,207.5772,4302.0
2024-09-10 11:30:00,210.12,210.2,209.33,209.33,2590.0,207.4883,207.5673,206.7082,206.7082,2590.0
2024-09-10 12:00:00,208.56,208.7,208.12,208.7,1850.0,205.9478,206.0861,205.5133,206.0861,1850.0
2024-09-10 12:30:00,209.11,209.27,208.84,209.0,2126.0,206.4909,206.6489,206.2243,206.3823,2126.0
2024-09-10 13:00:00,208.99,209.62,208.78,209.59,5023.0,206.3724,206.9946,206.1651,206.9649,5023.0
2024-09-10 13:30:00,209.83,210.48,209.61,209.62,4761.0,207.2019,207.8438,206.9847,206.9946,4761.0
2024-09-10 14:00:00,209.76,210.21,208.93,209.4,7553.0,207.1328,207.5772,206.3132,206.7773,7553.0
2024-09-10 14:30:00,209.63,210.02,209.37,209.91,4245.0,207.0044,207.3895,206.7477,207.2809,4245.0
2024-09-10 15:00:00,209.86,210.27,209.56,209.99,5176.0,207.2315,207.6364,206.9353,207.3599,5176.0
2024-09-10 15:30:00,210.02,210.38,209.43,209.47,28152.0,207.3895,207.745,206.8069,206.8464,28152.0
2024-09-11 09:30:00,209.45,209.45,207.64,207.81,2177.0,206.8267,206.8267,205.0394,205.2072,2177.0
2024-09-11 10:00:00,207.09,207.32,205.68,205.93,6741.0,204.4962,204.7234,203.1039,203.3508,6741.0
2024-09-11 10:30:00,205.93,207.53,205.77,207.53,4773.0,203.3508,204.9307,203.1928,204.9307,4773.0
2024-09-11 11:00:00,207.39,207.79,205.96,206.22,3825.0,204.7925,205.1875,203.3804,203.6371,3825.0
2024-09-11 11:30:00,206.47,207.22,206.46,207.06,7009.0,203.884,204.6246,203.8741,204.4666,7009.0
2024-09-11 12:00:00,207.1,207.6,206.9,207.33,17868.0,204.5061,204.9999,204.3086,204.7332,17868.0
2024-09-11 12:30:00,207.14,208.37,207.12,208.26,2410.0,204.5456,205.7602,204.5259,205.6516,2410.0
2024-09-11 13:00:00,208.11,208.87,208.11,208.51,4131.0,205.5035,206.2539,205.5035,205.8985,4131.0
2024-09-11 13:30:00,208.59,208.86,208.4,208.61,1323.0,205.9775,206.2441,205.7898,205.9972,1323.0
2024-09-11 14:00:00,208.76,208.99,208.76,208.9,2062.0,206.1453,206.3724,206.1453,206.2836,2062.0
2024-09-11 14:30:00,208.89,209.71,208.89,209.1,4151.0,206.2737,207.0834,206.2737,206.4811,4151.0
2024-09-11 15:00:00,209.16,210.26,209.12,210.21,3581.0,206.5403,207.6265,206.5008,207.5772,3581.0
2024-09-11 15:30:00,210.12,210.78,209.1,210.7,28726.0,207.4883,208.14,206.4811,208.061,28726.0
2024-09-12 09:30:00,210.84,211.19,209.53,209.93,9975.0,208.1993,208.5449,206.9057,207.3007,9975.0
2024-09-12 10:00:00,209.93,211.68,209.45,211.47,9020.0,207.3007,209.0288,206.8267,208.8214,9020.0
2024-09-12 10:30:00,211.0,212.37,211.0,211.81,3819.0,208.3573,209.7101,208.3573,209.1571,3819.0
2024-09-12 11:00:00,211.03,211.97,211.0,211.43,3121.0,208.3869,209.3151,208.3573,208.7819,3121.0
2024-09-12 11:30:00,211.75,211.75,211.12,211.38,2910.0,209.0979,209.0979,208.4758,208.7325,2910.0
2024-09-12 12:00:00,211.38,211.77,211.07,211.53,7391.0,208.7325,209.1176,208.4264,208.8806,7391.0
2024-09-12 12:30:00,211.41,211.63,211.13,211.58,5447.0,208.7621,208.9794,208.4856,208.93,5447.0
2024-09-12 13:00:00,211.62,211.71,211.09,211.7,10929.0,208.9695,209.0584,208.4461,209.0485,10929.0
2024-09-12 13:30:00,211.75,211.84,211.49,211.7,1871.0,209.0979,209.1867,208.8411,209.0485,1871.0
2024-09-12 14:00:00,211.57,211.65,211.15,211.5,2988.0,208.9201,208.9991,208.5054,208.851,2988.0
2024-09-12 14:30:00,211.4,211.61,211.2,211.61,3056.0,208.7523,208.9596,208.5548,208.9596,3056.0
2024-09-12 15:00:00,211.59,212.2,211.59,212.02,4680.0,208.9399,209.5422,208.9399,209.3645,4680.0
2024-09-12 15:30:00,212.12,212.99,211.8,211.92,51449.0,209.4632,210.3223,209.1472,209.2657,51449.0
2024-09-13 09:30:00,213.35,214.65,213.35,214.04,2003.0,210.6778,211.9616,210.6778,211.3592,2003.0
2024-09-13 10:00:00,214.51,214.51,212.96,212.96,1716.0,211.8233,211.8233,210.2927,210.2927,1716.0
2024-09-13 10:30:00,212.85,214.61,212.7,214.61,3048.0,210.1841,211.9221,210.036,211.9221,3048.0
2024-09-13 11:00:00,213.62,213.67,213.49,213.49,402.0,210.9445,210.9938,210.8161,210.8161,402.0
2024-09-13 11:30:00,213.67,215.0,213.66,214.56,1468.0,210.9938,212.3072,210.984,211.8727,1468.0
2024-09-13 12:00:00,214.65,214.66,214.14,214.27,2286.0,211.9616,211.9714,211.4579,211.5863,2286.0
2024-09-13 12:30:00,214.03,214.28,213.98,214.1,451.0,211.3493,211.5962,211.2999,211.4184,451.0
2024-09-13 13:00:00,214.18,214.6,214.12,214.41,1282.0,211.4974,211.9122,211.4382,211.7246,1282.0
2024-09-13 13:30:00,214.47,214.51,214.0,214.13,4219.0,211.7838,211.8233,211.3197,211.4481,4219.0
2024-09-13 14:00:00,214.01,214.3,213.67,213.67,3508.0,211.3296,211.6159,210.9938,210.9938,3508.0
2024-09-13 14:30:00,213.26,213.45,212.91,213.08,5022.0,210.589,210.7766,210.2433,210.4112,5022.0
2024-09-13 15:00:00,213.06,213.88,212.98,213.88,7553.0,210.3915,211.2012,210.3125,211.2012,7553.0
2024-09-13 15:30:00,214.0,214.01,213.0,213.49,12258.0,211.3197,211.3296,210.3322,210.8161,12258.0
2024-09-16 09:30:00,214.89,216.55,214.42,215.04,6756.0,212.1985,213.8378,211.7344,212.3467,6756.0
2024-09-16 10:00:00,214.96,216.81,214.56,216.11,5271.0,212.2677,214.0945,211.8727,213.4033,5271.0
2024-09-16 10:30:00,216.03,217.29,216.03,216.54,2960.0,213.3243,214.5685,213.3243,213.8279,2960.0
2024-09-16 11:00:00,216.1,217.14,215.96,216.51,1735.0,213.3934,214.4204,213.2551,213.7983,1735.0
2024-09-16 11:30:00,216.27,217.94,216.27,217.21,2606.0,213.5613,215.2103,213.5613,214.4895,2606.0
2024-09-16 12:00:00,217.64,218.24,217.2,218.24,4110.0,214.9141,215.5066,214.4796,215.5066,4110.0
2024-09-16 12:30:00,217.9,218.64,217.86,217.86,1369.0,215.1708,215.9016,215.1313,215.1313,1369.0
2024-09-16 13:00:00,218.11,219.08,218.1,218.91,5910.0,215.3782,216.3361,215.3683,216.1682,5910.0
2024-09-16 13:30:00,218.93,219.23,218.74,219.23,5180.0,216.1879,216.4842,216.0003,216.4842,5180.0
2024-09-16 14:00:00,219.23,219.39,218.88,219.09,5851.0,216.4842,216.6422,216.1386,216.3459,5851.0
2024-09-16 14:30:00,219.18,219.18,217.86,218.46,8708.0,216.4348,216.4348,215.1313,215.7238,8708.0
2024-09-16 15:00:00,218.25,218.43,217.84,218.06,10040.0,215.5165,215.6942,215.1116,215.3288,10040.0
2024-09-16 15:30:00,218.3,218.85,218.09,218.55,35445.0,215.5658,216.1089,215.3585,215.8127,35445.0
2024-09-17 09:30:00,219.59,219.78,216.76,218.08,5679.0,216.8397,217.0273,214.0451,215.3486,5679.0
2024-09-17 10:00:00,217.25,219.16,216.61,218.95,1300.0,214.529,216.4151,213.897,216.2077,1300.0
2024-09-17 10:30:00,218.81,218.81,218.22,218.51,1632.0,216.0694,216.0694,215.4868,215.7732,1632.0
2024-09-17 11:00:00,218.53,219.13,218.53,218.69,2917.0,215.793,216.3854,215.793,215.951,2917.0
2024-09-17 11:30:00,218.83,219.46,218.8,219.28,3659.0,216.0892,216.7113,216.0596,216.5336,3659.0
2024-09-17 12:00:00,219.01,219.14,218.6,219.14,1810.0,216.2669,216.3953,215.8621,216.3953,1810.0
2024-09-17 12:30:00,218.88,218.88,217.98,218.49,2239.0,216.1386,216.1386,215.2498,215.7535,2239.0
2024-09-17 13:00:00,218.05,218.37,217.84,217.84,1977.0,215.319,215.635,215.1116,215.1116,1977.0
2024-09-17 13:30:00,217.98,218.17,216.8,216.81,16270.0,215.2498,215.4375,214.0846,214.0945,16270.0
2024-09-17 14:00:00,217.02,217.79,216.65,217.42,15472.0,214.3019,215.0622,213.9365,214.6969,15472.0
2024-09-17 14:30:00,216.81,217.33,216.52,216.95,3558.0,214.0945,214.608,213.8081,214.2327,3558.0
2024-09-17 15:00:00,216.84,216.89,216.12,216.2,5963.0,214.1241,214.1735,213.4131,213.4921,5963.0
2024-09-17 15:30:00,216.28,217.2,215.89,216.81,34028.0,213.5711,214.4796,213.186,214.0945,34028.0
2024-09-18 09:30:00,218.06,218.41,217.56,217.56,3215.0,215.3288,215.6745,214.8351,214.8351,3215.0
2024-09-18 10:00:00,217.47,218.16,217.06,217.72,4549.0,214.7462,215.4276,214.3414,214.9931,4549.0
2024-09-18 10:30:00,217.48,217.74,216.94,217.74,2298.0,214.7561,215.0128,214.2229,215.0128,2298.0
2024-09-18 11:00:00,217.61,218.21,217.56,218.14,3674.0,214.8845,215.477,214.8351,215.4078,3674.0
2024-09-18 11:30:00,218.15,218.71,218.15,218.41,4036.0,215.4177,215.9707,215.4177,215.6745,4036.0
2024-09-18 12:00:00,218.26,218.53,217.7,217.81,2309.0,215.5263,215.793,214.9734,215.082,2309.0
2024-09-18 12:30:00,217.85,217.87,217.85,217.87,310.0,215.1215,215.1412,215.1215,215.1412,310.0
2024-09-18 13:00:00,218.06,218.3,218.01,218.18,1251.0,215.3288,215.5658,215.2795,215.4473,1251.0
2024-09-18 13:30:00,218.5,218.5,217.63,218.49,2408.0,215.7633,215.7633,214.9042,215.7535,2408.0
2024-09-18 14:00:00,217.85,219.22,217.82,218.2,3820.0,215.1215,216.4743,215.0918,215.4671,3820.0
2024-09-18 14:30:00,218.55,219.69,218.07,218.76,1835.0,215.8127,216.9384,215.3387,216.0201,1835.0
2024-09-18 15:00:00,218.85,220.0,218.26,219.36,3379.0,216.1089,217.2445,215.5263,216.6126,3379.0
2024-09-18 15:30:00,218.89,219.05,217.66,218.59,12655.0,216.1484,216.3064,214.9339,215.8522,12655.0
2024-09-19 09:30:00,220.67,220.67,217.59,219.68,7364.0,217.9062,217.9062,214.8647,216.9286,7364.0
2024-09-19 10:00:00,219.38,220.42,218.74,219.8,8788.0,216.6323,217.6593,216.0003,217.047,8788.0
2024-09-19 10:30:00,219.89,219.89,218.45,218.97,2300.0,217.1359,217.1359,215.714,216.2274,2300.0
2024-09-19 11:00:00,219.45,219.46,218.25,218.91,2515.0,216.7014,216.7113,215.5165,216.1682,2515.0
2024-09-19 11:30:00,218.87,218.87,218.55,218.62,1000.0,216.1287,216.1287,215.8127,215.8818,1000.0
2024-09-19 12:00:00,218.8,219.42,218.64,219.37,3025.0,216.0596,216.6718,215.9016,216.6224,3025.0
2024-09-19 12:30:00,219.54,219.73,218.99,219.41,2252.0,216.7903,216.9779,216.2472,216.6619,2252.0
2024-09-19 13:00:00,219.19,219.5,218.94,219.31,1386.0,216.4447,216.7508,216.1978,216.5632,1386.0
2024-09-19 13:30:00,219.44,219.75,219.25,219.68,3272.0,216.6916,216.9977,216.5039,216.9286,3272.0
2024-09-19 14:00:00,219.55,219.57,219.25,219.5,4216.0,216.8002,216.8199,216.5039,216.7508,4216.0
2024-09-19 14:30:00,219.52,219.77,219.25,219.29,1400.0,216.7706,217.0174,216.5039,216.5434,1400.0
2024-09-19 15:00:00,219.47,219.86,219.25,219.25,3887.0,216.7212,217.1063,216.5039,216.5039,3887.0
2024-09-19 15:30:00,219.25,219.44,218.57,218.79,22496.0,216.5039,216.6916,215.8325,216.0497,22496.0
2024-09-20 09:30:00,217.65,219.54,216.97,217.09,42338.0,214.924,216.7903,214.2525,214.371,42338.0
2024-09-20 10:00:00,217.16,218.11,216.56,217.86,7676.0,214.4401,215.3782,213.8476,215.1313,7676.0
2024-09-20 10:30:00,217.91,219.26,217.77,218.61,10438.0,215.1807,216.5138,215.0425,215.872,10438.0
2024-09-20 11:00:00,218.63,218.75,217.96,218.25,2064.0,215.8917,216.0102,215.2301,215.5165,2064.0
2024-09-20 11:30:00,217.84,218.77,217.5,218.7,2953.0,215.1116,216.0299,214.7759,215.9608,2953.0
2024-09-20 12:00:00,218.47,219.02,218.29,218.94,2348.0,215.7337,216.2768,215.556,216.1978,2348.0
2024-09-20 12:30:00,219.16,219.54,218.93,219.24,2226.0,216.4151,216.7903,216.1879,216.4941,2226.0
2024-09-20 13:00:00,219.33,219.71,218.95,218.95,4102.0,216.5829,216.9582,216.2077,216.2077,4102.0
2024-09-20 13:30:00,219.09,219.9,219.09,219.4,2536.0,216.3459,217.1458,216.3459,216.6521,2536.0
2024-09-20 14:00:00,219.39,219.39,218.24,218.65,4569.0,216.6422,216.6422,215.5066,215.9115,4569.0
2024-09-20 14:30:00,218.57,218.81,218.3,218.56,4666.0,215.8325,216.0694,215.5658,215.8226,4666.0
2024-09-20 15:00:00,218.48,218.83,218.27,218.66,6231.0,215.7436,216.0892,215.5362,215.9213,6231.0
2024-09-20 15:30:00,218.57,219.86,218.1,219.51,50684.0,215.8325,217.1063,215.3683,216.7607,50684.0
2024-09-23 09:30:00,220.1,220.54,219.0,219.82,11437.0,217.3433,217.7778,216.2571,217.0668,11437.0
2024-09-23 10:00:00,220.03,221.1,218.97,221.1,3511.0,217.2742,218.3308,216.2274,218.3308,3511.0
2024-09-23 10:30:00,221.62,221.78,220.22,220.22,5412.0,218.8443,219.0022,217.4618,217.4618,5412.0
2024-09-23 11:00:00,220.39,220.69,219.85,220.48,4022.0,217.6297,217.9259,217.0964,217.7185,4022.0
2024-09-23 11:30:00,221.09,221.29,220.65,220.86,3043.0,218.3209,218.5184,217.8864,218.0938,3043.0
2024-09-23 12:00:00,220.68,220.83,220.49,220.81,3052.0,217.916,218.0641,217.7284,218.0444,3052.0
2024-09-23 12:30:00,220.93,221.14,220.34,220.59,1908.0,218.1629,218.3703,217.5803,217.8272,1908.0
2024-09-23 13:00:00,220.56,220.82,220.38,220.57,1770.0,217.7975,218.0543,217.6198,217.8074,1770.0
2024-09-23 13:30:00,220.63,221.17,220.59,221.01,2901.0,217.8667,218.3999,217.8272,218.2419,2901.0
2024-09-23 14:00:00,220.97,220.97,220.46,220.83,2563.0,218.2024,218.2024,217.6988,218.0641,2563.0
2024-09-23 14:30:00,220.81,220.92,220.64,220.64,1945.0,218.0444,218.153,217.8765,217.8765,1945.0
2024-09-23 15:00:00,220.58,220.96,220.49,220.69,2460.0,217.8173,218.1925,217.7284,217.9259,2460.0
2024-09-23 15:30:00,220.69,221.07,220.05,220.38,28303.0,217.9259,218.3011,217.2939,217.6198,28303.0
2024-09-24 09:30:00,220.6,220.6,218.41,218.41,6518.0,217.837,217.837,215.6745,215.6745,6518.0
2024-09-24 10:00:00,218.64,220.34,218.61,219.96,9540.0,215.9016,217.5803,215.872,217.205,9540.0
2024-09-24 10:30:00,219.42,220.52,219.08,220.37,3720.0,216.6718,217.758,216.3361,217.6099,3720.0
2024-09-24 11:00:00,220.35,220.68,220.19,220.56,1914.0,217.5902,217.916,217.4322,217.7975,1914.0
2024-09-24 11:30:00,220.56,220.57,219.36,219.36,3936.0,217.7975,217.8074,216.6126,216.6126,3936.0
2024-09-24 12:00:00,219.37,219.37,218.79,218.8,2695.0,216.6224,216.6224,216.0497,216.0596,2695.0
2024-09-24 12:30:00,218.87,219.79,218.57,219.07,3784.0,216.1287,217.0372,215.8325,216.3262,3784.0
2024-09-24 13:00:00,219.23,219.75,219.22,219.49,3600.0,216.4842,216.9977,216.4743,216.7409,3600.0
2024-09-24 13:30:00,219.49,219.49,218.74,218.94,7520.0,216.7409,216.7409,216.0003,216.1978,7520.0
2024-09-24 14:00:00,218.95,219.15,218.94,219.15,2615.0,216.2077,216.4052,216.1978,216.4052,2615.0
2024-09-24 14:30:00,219.15,219.88,219.01,219.53,6946.0,216.4052,217.126,216.2669,216.7804,6946.0
2024-09-24 15:00:00,219.38,219.54,219.1,219.22,6318.0,216.6323,216.7903,216.3558,216.4743,6318.0
2024-09-24 15:30:00,219.32,219.8,218.87,219.37,26688.0,216.5731,217.047,216.1287,216.6224,26688.0
2024-09-25 09:30:00,220.0,220.0,217.17,218.94,6173.0,217.2445,217.2445,214.45,216.1978,6173.0
2024-09-25 10:00:00,218.83,219.09,217.91,218.7,3038.0,216.0892,216.3459,215.1807,215.9608,3038.0
2024-09-25 10:30:00,219.09,220.54,218.73,220.08,3476.0,216.3459,217.7778,215.9905,217.3235,3476.0
2024-09-25 11:00:00,219.91,219.91,219.14,219.62,1895.0,217.1557,217.1557,216.3953,216.8693,1895.0
2024-09-25 11:30:00,219.65,220.14,219.15,220.14,1908.0,216.8989,217.3828,216.4052,217.3828,1908.0
2024-09-25 12:00:00,219.89,220.51,219.74,219.77,1838.0,217.1359,217.7482,216.9878,217.0174,1838.0
2024-09-25 12:30:00,219.37,219.57,218.69,218.69,1628.0,216.6224,216.8199,215.951,215.951,1628.0
2024-09-25 13:00:00,218.77,219.04,218.48,218.48,1344.0,216.0299,216.2966,215.7436,215.7436,1344.0
2024-09-25 13:30:00,218.52,218.66,218.15,218.36,2303.0,215.7831,215.9213,215.4177,215.6251,2303.0
2024-09-25 14:00:00,218.3,218.62,218.17,218.17,2530.0,215.5658,215.8818,215.4375,215.4375,2530.0
2024-09-25 14:30:00,218.28,218.46,218.17,218.31,2620.0,215.5461,215.7238,215.4375,215.5757,2620.0
2024-09-25 15:00:00,218.19,218.51,217.94,218.09,3807.0,215.4572,215.7732,215.2103,215.3585,3807.0
2024-09-25 15:30:00,217.92,218.78,217.83,218.56,14545.0,215.1906,216.0398,215.1017,215.8226,14545.0
2024-09-26 09:30:00,218.33,219.09,216.08,218.99,12973.0,215.5955,216.3459,213.3736,216.2472,12973.0
2024-09-26 10:00:00,218.85,219.95,218.29,218.55,10382.0,216.1089,217.1952,215.556,215.8127,10382.0
2024-09-26 10:30:00,218.86,219.48,218.86,219.4,1260.0,216.1188,216.7311,216.1188,216.6521,1260.0
2024-09-26 11:00:00,219.25,220.58,219.02,220.12,5025.0,216.5039,217.8173,216.2768,217.363,5025.0
2024-09-26 11:30:00,220.17,220.28,219.61,219.73,2217.0,217.4124,217.521,216.8594,216.9779,2217.0
2024-09-26 12:00:00,219.69,219.69,218.93,219.09,1246.0,216.9384,216.9384,216.1879,216.3459,1246.0
2024-09-26 12:30:00,218.91,219.1,218.78,218.78,1882.0,216.1682,216.3558,216.0398,216.0398,1882.0
2024-09-26 13:00:00,219.2,219.4,218.95,219.06,3170.0,216.4546,216.6521,216.2077,216.3163,3170.0
2024-09-26 13:30:00,219.12,219.86,219.12,219.86,6288.0,216.3756,217.1063,216.3756,217.1063,6288.0
2024-09-26 14:00:00,219.62,219.75,218.47,218.58,2400.0,216.8693,216.9977,215.7337,215.8423,2400.0
2024-09-26 14:30:00,218.59,219.01,218.43,218.44,3769.0,215.8522,216.2669,215.6942,215.7041,3769.0
2024-09-26 15:00:00,218.6,218.65,217.71,218.08,5006.0,215.8621,215.9115,214.9832,215.3486,5006.0
2024-09-26 15:30:00,218.01,218.65,217.17,218.45,20194.0,215.2795,215.9115,214.45,215.714,20194.0
2024-09-27 09:30:00,219.27,219.37,216.83,217.76,4886.0,216.5237,216.6224,214.1142,215.0326,4886.0
2024-09-27 10:00:00,217.26,218.09,216.1,218.09,14465.0,214.5389,215.3585,213.3934,215.3585,14465.0
2024-09-27 10:30:00,218.19,218.6,217.86,218.05,4410.0,215.4572,215.8621,215.1313,215.319,4410.0
2024-09-27 11:00:00,218.1,219.04,218.1,218.99,3295.0,215.3683,216.2966,215.3683,216.2472,3295.0
2024-09-27 11:30:00,219.02,219.33,218.27,218.27,7539.0,216.2768,216.5829,215.5362,215.5362,7539.0
2024-09-27 12:00:00,218.31,218.84,218.03,218.45,3993.0,215.5757,216.0991,215.2992,215.714,3993.0
2024-09-27 12:30:00,218.47,218.47,217.87,217.87,4258.0,215.7337,215.7337,215.1412,215.1412,4258.0
2024-09-27 13:00:00,217.9,218.05,217.04,217.12,5000.0,215.1708,215.319,214.3216,214.4006,5000.0
2024-09-27 13:30:00,217.11,217.11,216.33,216.34,6553.0,214.3907,214.3907,213.6205,213.6304,6553.0
2024-09-27 14:00:00,216.3,216.77,216.26,216.39,10433.0,213.5909,214.055,213.5514,213.6798,10433.0
2024-09-27 14:30:00,216.51,216.51,215.67,216.03,31021.0,213.7983,213.7983,212.9688,213.3243,31021.0
2024-09-27 15:00:00,216.09,216.7,215.67,216.13,13059.0,213.3835,213.9859,212.9688,213.423,13059.0
2024-09-27 15:30:00,215.92,216.35,215.23,215.37,43465.0,213.2156,213.6403,212.5343,212.6725,43465.0
2024-09-30 09:30:00,216.0,216.68,213.91,215.05,13721.0,213.2946,213.9661,211.2308,212.3565,13721.0
2024-09-30 10:00:00,215.75,216.02,214.71,216.02,4783.0,213.0478,213.3144,212.0208,213.3144,4783.0
2024-09-30 10:30:00,215.71,216.56,215.7,215.9,2363.0,213.0083,213.8476,212.9984,213.1959,2363.0
2024-09-30 11:00:00,216.18,217.15,216.17,216.53,3670.0,213.4724,214.4302,213.4625,213.818,3670.0
2024-09-30 11:30:00,216.52,216.52,215.51,215.75,3332.0,213.8081,213.8081,212.8108,213.0478,3332.0
2024-09-30 12:00:00,215.86,216.53,215.86,216.31,3562.0,213.1564,213.818,213.1564,213.6008,3562.0
2024-09-30 12:30:00,216.28,216.35,215.4,215.4,3404.0,213.5711,213.6403,212.7022,212.7022,3404.0
2024-09-30 13:00:00,215.61,215.9,215.45,215.61,5181.0,212.9095,213.1959,212.7515,212.9095,5181.0
2024-09-30 13:30:00,215.83,215.83,215.19,215.19,2540.0,213.1268,213.1268,212.4948,212.4948,2540.0
2024-09-30 14:00:00,215.01,215.43,214.53,214.97,4481.0,212.317,212.7318,211.8431,212.2775,4481.0
2024-09-30 14:30:00,214.85,215.76,214.85,215.61,2066.0,212.159,213.0576,212.159,212.9095,2066.0
2024-09-30 15:00:00,215.52,216.07,215.52,215.96,6314.0,212.8207,213.3638,212.8207,213.2551,6314.0
2024-09-30 15:30:00,216.24,217.99,215.99,217.8,47545.0,213.5316,215.2597,213.2848,215.0721,47545.0
2024-10-01 09:30:00,217.29,217.37,215.72,216.75,2626.0,214.5685,214.6475,213.0182,214.0352,2626.0
2024-10-01 10:00:00,215.7,215.7,214.81,215.57,1437.0,212.9984,212.9984,212.1195,212.87,1437.0
2024-10-01 10:30:00,215.11,215.95,215.1,215.37,1753.0,212.4158,213.2453,212.4059,212.6725,1753.0
2024-10-01 11:00:00,215.68,217.55,215.4,217.34,3056.0,212.9787,214.8252,212.7022,214.6179,3056.0
2024-10-01 11:30:00,217.55,217.91,217.48,217.61,1657.0,214.8252,215.1807,214.7561,214.8845,1657.0
2024-10-01 12:00:00,217.64,217.64,216.8,217.19,5559.0,214.9141,214.9141,214.0846,214.4697,5559.0
2024-10-01 12:30:00,217.28,217.61,216.95,217.61,2247.0,214.5586,214.8845,214.2327,214.8845,2247.0
2024-10-01 13:00:00,217.15,217.17,216.06,216.1,8100.0,214.4302,214.45,213.3539,213.3934,8100.0
2024-10-01 13:30:00,216.12,216.85,216.12,216.85,10121.0,213.4131,214.134,213.4131,214.134,10121.0
2024-10-01 14:00:00,216.68,217.64,216.68,217.27,1464.0,213.9661,214.9141,213.9661,214.5487,1464.0
2024-10-01 14:30:00,217.48,218.06,217.48,217.72,3949.0,214.7561,215.3288,214.7561,214.9931,3949.0
2024-10-01 15:00:00,217.76,217.83,217.33,217.67,4088.0,215.0326,215.1017,214.608,214.9437,4088.0
2024-10-01 15:30:00,217.65,217.65,216.73,217.0,30464.0,214.924,214.924,214.0155,214.2821,30464.0
2024-10-02 09:30:00,216.37,218.51,216.37,217.97,2449.0,213.66,215.7732,213.66,215.24,2449.0
2024-10-02 10:00:00,217.93,218.82,217.39,217.39,9928.0,215.2005,216.0793,214.6672,214.6672,9928.0
2024-10-02 10:30:00,217.44,217.97,216.9,217.11,7583.0,214.7166,215.24,214.1834,214.3907,7583.0
2024-10-02 11:00:00,217.28,217.47,217.04,217.47,971.0,214.5586,214.7462,214.3216,214.7462,971.0
2024-10-02 11:30:00,217.82,217.82,217.23,217.61,2162.0,215.0918,215.0918,214.5092,214.8845,2162.0
2024-10-02 12:00:00,217.45,217.56,217.23,217.36,3033.0,214.7265,214.8351,214.5092,214.6376,3033.0
2024-10-02 12:30:00,217.26,217.46,216.8,216.83,5307.0,214.5389,214.7364,214.0846,214.1142,5307.0
2024-10-02 13:00:00,216.79,216.89,216.66,216.71,8606.0,214.0747,214.1735,213.9464,213.9958,8606.0
2024-10-02 13:30:00,216.54,217.45,216.54,217.28,7533.0,213.8279,214.7265,213.8279,214.5586,7533.0
2024-10-02 14:00:00,217.25,217.43,216.31,216.31,2628.0,214.529,214.7067,213.6008,213.6008,2628.0
2024-10-02 14:30:00,216.38,217.34,216.38,216.94,4055.0,213.6699,214.6179,213.6699,214.2229,4055.0
2024-10-02 15:00:00,217.04,217.19,216.7,216.85,10524.0,214.3216,214.4697,213.9859,214.134,10524.0
2024-10-02 15:30:00,216.7,217.76,216.37,217.62,45221.0,213.9859,215.0326,213.66,214.8944,45221.0
2024-10-03 09:30:00,216.6,217.37,214.56,215.5,4074.0,213.8871,214.6475,211.8727,212.8009,4074.0
2024-10-03 10:00:00,215.96,217.3,215.95,216.81,2160.0,213.2551,214.5784,213.2453,214.0945,2160.0
2024-10-03 10:30:00,216.81,216.81,215.29,215.62,3779.0,214.0945,214.0945,212.5935,212.9194,3779.0
2024-10-03 11:00:00,215.59,215.59,214.62,214.62,2200.0,212.8898,212.8898,211.9319,211.9319,2200.0
2024-10-03 11:30:00,214.94,215.62,214.82,215.15,2073.0,212.2479,212.9194,212.1294,212.4553,2073.0
2024-10-03 12:00:00,215.29,215.57,215.29,215.57,500.0,212.5935,212.87,212.5935,212.87,500.0
2024-10-03 12:30:00,215.32,215.32,214.44,214.7,1682.0,212.6232,212.6232,211.7542,212.0109,1682.0
2024-10-03 13:00:00,214.88,215.15,214.61,214.97,3884.0,212.1887,212.4553,211.9221,212.2775,3884.0
2024-10-03 13:30:00,215.23,215.23,213.47,214.3,283205.0,212.5343,212.5343,210.7963,211.6159,283205.0
2024-10-03 14:00:00,214.34,215.52,214.24,214.9,2766.0,211.6554,212.8207,211.5567,212.2084,2766.0
2024-10-03 14:30:00,214.97,215.57,214.97,215.43,7917.0,212.2775,212.87,212.2775,212.7318,7917.0
2024-10-03 15:00:00,215.37,215.89,214.54,215.89,10873.0,212.6725,213.186,211.8529,213.186,10873.0
2024-10-03 15:30:00,216.14,216.15,214.54,214.58,37701.0,213.4329,213.4428,211.8529,211.8924,37701.0
2024-10-04 09:30:00,218.25,220.32,217.53,220.27,6846.0,215.5165,217.5605,214.8055,217.5112,6846.0
2024-10-04 10:00:00,219.37,219.64,219.12,219.13,4240.0,216.6224,216.8891,216.3756,216.3854,4240.0
2024-10-04 10:30:00,219.42,219.63,218.73,219.63,1610.0,216.6718,216.8792,215.9905,216.8792,1610.0
2024-10-04 11:00:00,219.66,219.66,218.57,218.57,1669.0,216.9088,216.9088,215.8325,215.8325,1669.0
2024-10-04 11:30:00,218.85,219.44,218.8,219.35,1500.0,216.1089,216.6916,216.0596,216.6027,1500.0
2024-10-04 12:00:00,219.66,219.79,219.48,219.48,968.0,216.9088,217.0372,216.7311,216.7311,968.0
2024-10-04 12:30:00,219.3,220.18,219.3,219.93,2135.0,216.5533,217.4223,216.5533,217.1754,2135.0
2024-10-04 13:00:00,220.06,220.23,220.02,220.02,2360.0,217.3038,217.4717,217.2643,217.2643,2360.0
2024-10-04 13:30:00,219.91,220.07,219.26,219.33,5391.0,217.1557,217.3137,216.5138,216.5829,5391.0
2024-10-04 14:00:00,219.44,219.88,219.34,219.76,4043.0,216.6916,217.126,216.5928,217.0075,4043.0
2024-10-04 14:30:00,219.72,219.95,219.49,219.86,11696.0,216.9681,217.1952,216.7409,217.1063,11696.0
2024-10-04 15:00:00,219.83,220.3,219.46,219.64,28209.0,217.0767,217.5408,216.7113,216.8891,28209.0
2024-10-04 15:30:00,219.61,220.13,219.27,219.94,62040.0,216.8594,217.3729,216.5237,217.1853,62040.0
2024-10-07 09:30:00,219.55,219.55,216.9,217.52,9118.0,216.8002,216.8002,214.1834,214.7956,9118.0
2024-10-07 10:00:00,217.3,217.77,214.84,214.98,8653.0,214.5784,215.0425,212.1492,212.2874,8653.0
2024-10-07 10:30:00,214.87,214.99,212.89,214.02,16967.0,212.1788,212.2973,210.2236,211.3394,16967.0
2024-10-07 11:00:00,214.04,215.49,214.04,215.49,7041.0,211.3592,212.791,211.3592,212.791,7041.0
2024-10-07 11:30:00,215.49,215.84,214.03,214.03,8271.0,212.791,213.1366,211.3493,211.3493,8271.0
2024-10-07 12:00:00,214.09,214.59,213.91,214.32,9213.0,211.4086,211.9023,211.2308,211.6357,9213.0
2024-10-07 12:30:00,214.42,214.57,212.61,212.63,10054.0,211.7344,211.8826,209.9471,209.9669,10054.0
2024-10-07 13:00:00,212.84,213.16,210.89,211.23,28109.0,210.1742,210.4902,208.2486,208.5844,28109.0
2024-10-07 13:30:00,211.09,211.86,210.84,210.92,11978.0,208.4461,209.2065,208.1993,208.2783,11978.0
2024-10-07 14:00:00,210.92,212.01,210.43,211.3,27660.0,208.2783,209.3546,207.7944,208.6535,27660.0
2024-10-07 14:30:00,211.05,211.19,210.01,210.31,22586.0,208.4066,208.5449,207.3797,207.6759,22586.0
2024-10-07 15:00:00,210.32,212.04,210.05,211.18,26842.0,207.6858,209.3842,207.4192,208.535,26842.0
2024-10-07 15:30:00,211.2,212.59,210.92,211.74,77873.0,208.5548,209.9274,208.2783,209.088,77873.0
2024-10-08 09:30:00,213.61,215.29,213.33,213.33,9464.0,210.9346,212.5935,210.6581,210.6581,9464.0
2024-10-08 10:00:00,213.41,214.47,213.25,214.45,8604.0,210.7371,211.7838,210.5791,211.7641,8604.0
2024-10-08 10:30:00,214.18,215.32,213.82,215.05,3776.0,211.4974,212.6232,211.1419,212.3565,3776.0
2024-10-08 11:00:00,215.06,215.17,213.99,214.48,13362.0,212.3664,212.475,211.3098,211.7937,13362.0
2024-10-08 11:30:00,214.36,215.23,214.24,214.83,10597.0,211.6752,212.5343,211.5567,212.1393,10597.0
2024-10-08 12:00:00,214.82,215.33,214.77,215.03,5525.0,212.1294,212.633,212.08,212.3368,5525.0
2024-10-08 12:30:00,214.82,214.98,214.75,214.88,1600.0,212.1294,212.2874,212.0603,212.1887,1600.0
2024-10-08 13:00:00,214.88,214.89,214.39,214.62,3028.0,212.1887,212.1985,211.7048,211.9319,3028.0
2024-10-08 13:30:00,214.61,214.69,214.49,214.57,4710.0,211.9221,212.0011,211.8036,211.8826,4710.0
2024-10-08 14:00:00,214.5,214.51,214.1,214.23,3208.0,211.8134,211.8233,211.4184,211.5468,3208.0
2024-10-08 14:30:00,214.34,214.53,214.11,214.24,9377.0,211.6554,211.8431,211.4283,211.5567,9377.0
2024-10-08 15:00:00,214.1,214.19,213.73,213.91,6707.0,211.4184,211.5073,211.0531,211.2308,6707.0
2024-10-08 15:30:00,213.87,214.65,213.58,213.76,40578.0,211.1913,211.9616,210.905,211.0827,40578.0
2024-10-09 09:30:00,212.32,214.39,210.54,213.71,9245.0,209.6607,211.7048,207.903,211.0333,9245.0
2024-10-09 10:00:00,213.36,214.43,213.35,214.32,3486.0,210.6877,211.7443,210.6778,211.6357,3486.0
2024-10-09 10:30:00,213.45,214.28,213.04,214.22,1012.0,210.7766,211.5962,210.3717,211.5369,1012.0
2024-10-09 11:00:00,214.54,215.02,214.28,215.02,1236.0,211.8529,212.3269,211.5962,212.3269,1236.0
2024-10-09 11:30:00,215.28,216.42,215.18,216.41,5604.0,212.5837,213.7094,212.4849,213.6995,5604.0
2024-10-09 12:00:00,216.45,216.92,216.23,216.5,10312.0,213.739,214.2031,213.5218,213.7884,10312.0
2024-10-09 12:30:00,216.5,216.71,216.26,216.7,7872.0,213.7884,213.9958,213.5514,213.9859,7872.0
2024-10-09 13:00:00,216.09,216.44,216.0,216.0,13760.0,213.3835,213.7291,213.2946,213.2946,13760.0
2024-10-09 13:30:00,216.0,216.46,215.9,216.28,3598.0,213.2946,213.7489,213.1959,213.5711,3598.0
2024-10-09 14:00:00,216.28,216.5,215.7,216.2,18762.0,213.5711,213.7884,212.9984,213.4921,18762.0
2024-10-09 14:30:00,216.05,216.49,215.82,216.16,5219.0,213.344,213.7785,213.1169,213.4526,5219.0
2024-10-09 15:00:00,216.26,216.4,215.84,216.2,7635.0,213.5514,213.6896,213.1366,213.4921,7635.0
2024-10-09 15:30:00,216.17,216.72,215.76,216.25,38962.0,213.4625,214.0056,213.0576,213.5415,38962.0
2024-10-10 09:30:00,220.21,222.44,218.1,218.43,24363.0,217.4519,219.654,215.3683,215.6942,24363.0
2024-10-10 10:00:00,218.77,219.38,217.91,217.98,12525.0,216.0299,216.6323,215.1807,215.2498,12525.0
2024-10-10 10:30:00,218.04,218.47,217.61,218.0,9121.0,215.3091,215.7337,214.8845,215.2696,9121.0
2024-10-10 11:00:00,217.79,218.66,217.45,218.28,10530.0,215.0622,215.9213,214.7265,215.5461,10530.0
2024-10-10 11:30:00,218.13,218.43,217.18,217.49,18821.0,215.398,215.6942,214.4599,214.766,18821.0
2024-10-10 12:00:00,217.42,217.43,216.73,217.04,9315.0,214.6969,214.7067,214.0155,214.3216,9315.0
2024-10-10 12:30:00,217.34,217.34,215.69,215.69,4749.0,214.6179,214.6179,212.9885,212.9885,4749.0
2024-10-10 13:00:00,215.45,215.45,214.95,215.21,5505.0,212.7515,212.7515,212.2578,212.5145,5505.0
2024-10-10 13:30:00,215.34,215.34,214.82,214.82,3130.0,212.6429,212.6429,212.1294,212.1294,3130.0
2024-10-10 14:00:00,214.77,214.88,214.03,214.06,8452.0,212.08,212.1887,211.3493,211.3789,8452.0
2024-10-10 14:30:00,213.99,214.1,213.32,213.34,5235.0,211.3098,211.4184,210.6482,210.668,5235.0
2024-10-10 15:00:00,213.61,213.75,213.28,213.48,5740.0,210.9346,211.0728,210.6087,210.8062,5740.0
2024-10-10 15:30:00,213.59,214.52,213.24,214.13,56363.0,210.9148,211.8332,210.5692,211.4481,56363.0
2024-10-11 09:30:00,216.3,218.29,215.78,216.98,4580.0,213.5909,215.556,213.0774,214.2624,4580.0
2024-10-11 10:00:00,217.03,218.34,216.74,217.92,4749.0,214.3117,215.6053,214.0254,215.1906,4749.0
2024-10-11 10:30:00,218.33,218.55,217.13,218.07,7855.0,215.5955,215.8127,214.4105,215.3387,7855.0
2024-10-11 11:00:00,218.15,218.76,217.73,217.92,5458.0,215.4177,216.0201,215.003,215.1906,5458.0
2024-10-11 11:30:00,217.73,218.12,217.39,217.39,3745.0,215.003,215.3881,214.6672,214.6672,3745.0
2024-10-11 12:00:00,217.51,217.6,216.68,216.68,3641.0,214.7857,214.8746,213.9661,213.9661,3641.0
2024-10-11 12:30:00,216.24,216.56,216.21,216.52,4435.0,213.5316,213.8476,213.502,213.8081,4435.0
2024-10-11 13:00:00,216.69,217.01,216.38,216.64,4690.0,213.976,214.292,213.6699,213.9266,4690.0
2024-10-11 13:30:00,216.76,217.31,216.68,217.31,5335.0,214.0451,214.5882,213.9661,214.5882,5335.0
2024-10-11 14:00:00,217.31,217.39,216.46,216.71,3683.0,214.5882,214.6672,213.7489,213.9958,3683.0
2024-10-11 14:30:00,216.71,216.71,216.09,216.36,5141.0,213.9958,213.9958,213.3835,213.6501,5141.0
2024-10-11 15:00:00,216.2,216.87,216.2,216.58,11091.0,213.4921,214.1537,213.4921,213.8674,11091.0
2024-10-11 15:30:00,216.62,217.39,216.34,216.57,46797.0,213.9069,214.6672,213.6304,213.8575,46797.0
2024-10-14 09:30:00,216.95,216.95,215.0,216.83,6386.0,214.2327,214.2327,212.3072,214.1142,6386.0
2024-10-14 10:00:00,216.84,217.46,216.55,216.74,2256.0,214.1241,214.7364,213.8378,214.0254,2256.0
2024-10-14 10:30:00,216.48,217.59,216.48,216.83,3339.0,213.7686,214.8647,213.7686,214.1142,3339.0
2024-10-14 11:00:00,217.24,217.53,217.02,217.02,855.0,214.5191,214.8055,214.3019,214.3019,855.0
2024-10-14 11:30:00,217.24,217.5,216.89,217.31,3365.0,214.5191,214.7759,214.1735,214.5882,3365.0
2024-10-14 12:00:00,217.16,217.26,217.15,217.2,560.0,214.4401,214.5389,214.4302,214.4796,560.0
2024-10-14 12:30:00,217.35,217.87,217.35,217.73,3082.0,214.6277,215.1412,214.6277,215.003,3082.0
2024-10-14 13:00:00,217.83,217.94,217.53,217.53,1133.0,215.1017,215.2103,214.8055,214.8055,1133.0
2024-10-14 13:30:00,217.46,217.72,217.26,217.6,4783.0,214.7364,214.9931,214.5389,214.8746,4783.0
2024-10-14 14:00:00,217.5,217.8,217.32,217.73,3664.0,214.7759,215.0721,214.5981,215.003,3664.0
2024-10-14 14:30:00,217.81,218.04,217.69,217.76,2968.0,215.082,215.3091,214.9635,215.0326,2968.0
2024-10-14 15:00:00,217.58,218.25,217.57,218.15,4461.0,214.8549,215.5165,214.845,215.4177,4461.0
2024-10-14 15:30:00,218.2,218.55,217.46,217.7,38936.0,215.4671,215.8127,214.7364,214.9734,38936.0
2024-10-15 09:30:00,218.17,219.22,217.33,217.64,4271.0,215.4375,216.4743,214.608,214.9141,4271.0
2024-10-15 10:00:00,217.98,219.8,217.98,219.47,5448.0,215.2498,217.047,215.2498,216.7212,5448.0
2024-10-15 10:30:00,219.85,220.19,219.48,220.19,4311.0,217.0964,217.4322,216.7311,217.4322,4311.0
2024-10-15 11:00:00,219.97,220.2,219.54,220.11,5572.0,217.2149,217.442,216.7903,217.3532,5572.0
2024-10-15 11:30:00,219.75,219.75,219.27,219.55,3452.0,216.9977,216.9977,216.5237,216.8002,3452.0
2024-10-15 12:00:00,219.28,220.08,219.2,220.08,6259.0,216.5336,217.3235,216.4546,217.3235,6259.0
2024-10-15 12:30:00,219.85,220.18,219.71,220.01,5511.0,217.0964,217.4223,216.9582,217.2544,5511.0
2024-10-15 13:00:00,220.15,220.21,219.28,219.68,4180.0,217.3927,217.4519,216.5336,216.9286,4180.0
2024-10-15 13:30:00,219.68,220.18,219.28,219.28,8443.0,216.9286,217.4223,216.5336,216.5336,8443.0
2024-10-15 14:00:00,219.31,219.65,218.11,218.33,4348.0,216.5632,216.8989,215.3782,215.5955,4348.0
2024-10-15 14:30:00,218.38,218.55,217.94,218.1,9255.0,215.6448,215.8127,215.2103,215.3683,9255.0
2024-10-15 15:00:00,218.34,218.51,217.21,217.21,10103.0,215.6053,215.7732,214.4895,214.4895,10103.0
2024-10-15 15:30:00,217.19,217.47,216.64,216.77,42729.0,214.4697,214.7462,213.9266,214.055,42729.0
2024-10-16 09:30:00,216.71,218.77,216.71,218.73,2669.0,213.9958,216.0299,213.9958,215.9905,2669.0
2024-10-16 10:00:00,218.68,218.68,217.22,217.71,2908.0,215.9411,215.9411,214.4994,214.9832,2908.0
2024-10-16 10:30:00,217.87,218.33,216.7,217.12,3660.0,215.1412,215.5955,213.9859,214.4006,3660.0
2024-10-16 11:00:00,217.01,217.15,216.85,216.85,4490.0,214.292,214.4302,214.134,214.134,4490.0
2024-10-16 11:30:00,216.73,217.25,216.67,217.1,2275.0,214.0155,214.529,213.9563,214.3809,2275.0
2024-10-16 12:00:00,216.97,217.12,216.92,216.95,1898.0,214.2525,214.4006,214.2031,214.2327,1898.0
2024-10-16 12:30:00,216.95,217.15,216.61,216.68,2900.0,214.2327,214.4302,213.897,213.9661,2900.0
2024-10-16 13:00:00,216.71,216.75,216.14,216.15,1548.0,213.9958,214.0352,213.4329,213.4428,1548.0
2024-10-16 13:30:00,216.15,216.68,216.15,216.64,4704.0,213.4428,213.9661,213.4428,213.9266,4704.0
2024-10-16 14:00:00,216.68,217.2,216.6,217.07,6672.0,213.9661,214.4796,213.8871,214.3512,6672.0
2024-10-16 14:30:00,217.19,217.26,216.4,216.59,5760.0,214.4697,214.5389,213.6896,213.8773,5760.0
2024-10-16 15:00:00,216.41,217.49,216.41,217.21,10364.0,213.6995,214.766,213.6995,214.4895,10364.0
2024-10-16 15:30:00,217.2,218.91,217.18,218.58,99692.0,214.4796,216.1682,214.4599,215.8423,99692.0
2024-10-17 09:30:00,218.87,220.0,218.22,219.62,5469.0,216.1287,217.2445,215.4868,216.8693,5469.0
2024-10-17 10:00:00,219.4,219.4,217.79,218.06,4212.0,216.6521,216.6521,215.0622,215.3288,4212.0
2024-10-17 10:30:00,218.07,219.24,217.96,218.95,4538.0,215.3387,216.4941,215.2301,216.2077,4538.0
2024-10-17 11:00:00,218.84,218.88,218.29,218.66,6196.0,216.0991,216.1386,215.556,215.9213,6196.0
2024-10-17 11:30:00,218.74,219.37,218.74,219.14,4179.0,216.0003,216.6224,216.0003,216.3953,4179.0
2024-10-17 12:00:00,219.12,219.16,218.74,218.86,4571.0,216.3756,216.4151,216.0003,216.1188,4571.0
2024-10-17 12:30:00,218.85,219.38,218.85,219.13,4338.0,216.1089,216.6323,216.1089,216.3854,4338.0
2024-10-17 13:00:00,219.22,219.31,218.83,219.06,5419.0,216.4743,216.5632,216.0892,216.3163,5419.0
2024-10-17 13:30:00,219.03,220.32,219.01,219.72,25342.0,216.2867,217.5605,216.2669,216.9681,25342.0
2024-10-17 14:00:00,219.67,219.79,219.15,219.33,14539.0,216.9187,217.0372,216.4052,216.5829,14539.0
2024-10-17 14:30:00,219.38,219.74,219.31,219.46,5381.0,216.6323,216.9878,216.5632,216.7113,5381.0
2024-10-17 15:00:00,219.46,219.59,219.09,219.31,9532.0,216.7113,216.8397,216.3459,216.5632,9532.0
2024-10-17 15:30:00,219.34,219.82,218.74,219.12,33750.0,216.5928,217.0668,216.0003,216.3756,33750.0
2024-10-18 09:30:00,219.07,219.07,217.87,218.18,1596.0,216.3262,216.3262,215.1412,215.4473,1596.0
2024-10-18 10:00:00,217.51,217.51,216.82,217.0,4260.0,214.7857,214.7857,214.1044,214.2821,4260.0
2024-10-18 10:30:00,217.01,217.63,216.63,216.92,4580.0,214.292,214.9042,213.9168,214.2031,4580.0
2024-10-18 11:00:00,216.85,217.16,216.76,216.76,1718.0,214.134,214.4401,214.0451,214.0451,1718.0
2024-10-18 11:30:00,217.01,217.48,217.01,217.28,3551.0,214.292,214.7561,214.292,214.5586,3551.0
2024-10-18 12:00:00,217.09,217.75,217.09,217.74,2809.0,214.371,215.0227,214.371,215.0128,2809.0
2024-10-18 12:30:00,217.75,217.98,217.52,217.8,6743.0,215.0227,215.2498,214.7956,215.0721,6743.0
2024-10-18 13:00:00,217.75,217.87,217.04,217.27,3701.0,215.0227,215.1412,214.3216,214.5487,3701.0
2024-10-18 13:30:00,217.1,217.3,217.1,217.21,2767.0,214.3809,214.5784,214.3809,214.4895,2767.0
2024-10-18 14:00:00,217.02,217.57,216.98,217.56,3482.0,214.3019,214.845,214.2624,214.8351,3482.0
2024-10-18 14:30:00,217.42,217.42,216.75,216.78,4366.0,214.6969,214.6969,214.0352,214.0649,4366.0
2024-10-18 15:00:00,216.78,216.78,216.2,216.52,3927.0,214.0649,214.0649,213.4921,213.8081,3927.0
2024-10-18 15:30:00,216.54,216.94,216.34,216.8,24875.0,213.8279,214.2229,213.6304,214.0846,24875.0
2024-10-21 09:30:00,216.8,217.43,215.75,215.75,3480.0,214.0846,214.7067,213.0478,213.0478,3480.0
2024-10-21 10:00:00,215.6,216.03,214.64,215.02,3985.0,212.8997,213.3243,211.9517,212.3269,3985.0
2024-10-21 10:30:00,214.18,215.85,213.76,215.22,3136.0,211.4974,213.1465,211.0827,212.5244,3136.0
2024-10-21 11:00:00,215.17,215.39,214.66,215.39,1714.0,212.475,212.6923,211.9714,212.6923,1714.0
2024-10-21 11:30:00,215.24,215.75,214.87,215.73,3849.0,212.5442,213.0478,212.1788,213.028,3849.0
2024-10-21 12:00:00,215.4,215.41,215.04,215.34,1894.0,212.7022,212.712,212.3467,212.6429,1894.0
2024-10-21 12:30:00,215.47,215.71,215.36,215.51,800.0,212.7713,213.0083,212.6627,212.8108,800.0
2024-10-21 13:00:00,215.79,215.89,215.5,215.67,1701.0,213.0873,213.186,212.8009,212.9688,1701.0
2024-10-21 13:30:00,215.76,215.76,215.18,215.31,2174.0,213.0576,213.0576,212.4849,212.6133,2174.0
2024-10-21 14:00:00,215.31,215.55,215.14,215.55,2040.0,212.6133,212.8503,212.4454,212.8503,2040.0
2024-10-21 14:30:00,215.5,215.87,215.5,215.53,12873.0,212.8009,213.1663,212.8009,212.8305,12873.0
2024-10-21 15:00:00,215.51,216.21,214.76,215.14,28546.0,212.8108,213.502,212.0702,212.4454,28546.0
2024-10-21 15:30:00,215.13,215.42,214.77,215.42,31417.0,212.4355,212.7219,212.08,212.7219,31417.0
2024-10-22 09:30:00,213.5,214.78,213.1,213.66,7029.0,210.826,212.0899,210.431,210.984,7029.0
2024-10-22 10:00:00,213.1,213.16,211.19,211.74,4686.0,210.431,210.4902,208.5449,209.088,4686.0
2024-10-22 10:30:00,211.84,213.43,211.84,213.43,2787.0,209.1867,210.7568,209.1867,210.7568,2787.0
2024-10-22 11:00:00,213.11,213.76,212.95,213.35,4575.0,210.4408,211.0827,210.2828,210.6778,4575.0
2024-10-22 11:30:00,213.28,213.9,213.24,213.49,3795.0,210.6087,211.2209,210.5692,210.8161,3795.0
2024-10-22 12:00:00,213.17,213.67,213.02,213.56,4154.0,210.5001,210.9938,210.352,210.8852,4154.0
2024-10-22 12:30:00,213.58,214.03,213.58,213.66,2517.0,210.905,211.3493,210.905,210.984,2517.0
2024-10-22 13:00:00,214.1,214.1,213.46,213.46,1632.0,211.4184,211.4184,210.7865,210.7865,1632.0
2024-10-22 13:30:00,213.7,213.9,213.55,213.59,2100.0,211.0235,211.2209,210.8753,210.9148,2100.0
2024-10-22 14:00:00,213.87,214.06,213.66,213.75,3041.0,211.1913,211.3789,210.984,211.0728,3041.0
2024-10-22 14:30:00,214.0,214.0,213.58,213.6,4060.0,211.3197,211.3197,210.905,210.9247,4060.0
2024-10-22 15:00:00,213.72,214.12,213.6,213.87,13070.0,211.0432,211.4382,210.9247,211.1913,13070.0
2024-10-22 15:30:00,213.98,214.28,213.32,213.33,51775.0,211.2999,211.5962,210.6482,210.6581,51775.0
2024-10-23 09:30:00,213.27,213.8,212.11,212.83,9500.0,210.5988,211.1222,209.4534,210.1643,9500.0
2024-10-23 10:00:00,213.15,214.41,212.8,213.53,12552.0,210.4803,211.7246,210.1347,210.8556,12552.0
2024-10-23 10:30:00,214.0,214.0,213.52,213.82,3709.0,211.3197,211.3197,210.8457,211.1419,3709.0
2024-10-23 11:00:00,213.89,214.04,213.64,213.92,5539.0,211.2111,211.3592,210.9642,211.2407,5539.0
2024-10-23 11:30:00,213.91,214.81,213.68,214.81,2723.0,211.2308,212.1195,211.0037,212.1195,2723.0
2024-10-23 12:00:00,214.63,214.81,214.38,214.57,3897.0,211.9418,212.1195,211.6949,211.8826,3897.0
2024-10-23 12:30:00,214.64,214.83,214.62,214.73,1315.0,211.9517,212.1393,211.9319,212.0405,1315.0
2024-10-23 13:00:00,214.73,214.73,213.92,213.92,2061.0,212.0405,212.0405,211.2407,211.2407,2061.0
2024-10-23 13:30:00,213.82,213.85,212.96,213.32,14058.0,211.1419,211.1716,210.2927,210.6482,14058.0
2024-10-23 14:00:00,213.2,213.32,212.57,212.57,3490.0,210.5297,210.6482,209.9076,209.9076,3490.0
2024-10-23 14:30:00,212.88,213.61,212.69,213.42,9312.0,210.2137,210.9346,210.0261,210.747,9312.0
2024-10-23 15:00:00,213.61,213.76,213.47,213.53,5516.0,210.9346,211.0827,210.7963,210.8556,5516.0
2024-10-23 15:30:00,213.47,213.48,212.65,212.88,42695.0,210.7963,210.8062,209.9866,210.2137,42695.0
2024-10-24 09:30:00,213.66,213.8,212.68,213.2,4305.0,210.984,211.1222,210.0162,210.5297,4305.0
2024-10-24 10:00:00,213.94,214.14,212.67,214.14,8084.0,211.2604,211.4579,210.0064,211.4579,8084.0
2024-10-24 10:30:00,214.21,214.21,213.09,213.09,6994.0,211.5271,211.5271,210.4211,210.4211,6994.0
2024-10-24 11:00:00,213.44,213.58,212.7,212.7,15314.0,210.7667,210.905,210.036,210.036,15314.0
2024-10-24 11:30:00,212.64,212.64,212.11,212.61,1563.0,209.9767,209.9767,209.4534,209.9471,1563.0
2024-10-24 12:00:00,212.49,212.49,212.09,212.11,8823.0,209.8286,209.8286,209.4336,209.4534,8823.0
2024-10-24 12:30:00,212.41,212.7,212.37,212.56,3100.0,209.7496,210.036,209.7101,209.8977,3100.0
2024-10-24 13:00:00,212.56,212.81,212.41,212.81,6871.0,209.8977,210.1446,209.7496,210.1446,6871.0
2024-10-24 13:30:00,212.77,212.77,212.04,212.04,1200.0,210.1051,210.1051,209.3842,209.3842,1200.0
2024-10-24 14:00:00,212.05,212.49,211.84,212.49,8097.0,209.3941,209.8286,209.1867,209.8286,8097.0
2024-10-24 14:30:00,212.49,212.63,212.08,212.45,1889.0,209.8286,209.9669,209.4237,209.7891,1889.0
2024-10-24 15:00:00,212.42,212.99,212.27,212.89,5352.0,209.7595,210.3223,209.6114,210.2236,5352.0
2024-10-24 15:30:00,212.82,212.98,212.15,212.43,40260.0,210.1545,210.3125,209.4929,209.7694,40260.0
2024-10-25 09:30:00,212.86,214.0,210.63,211.57,6549.0,210.194,211.3197,207.9919,208.9201,6549.0
2024-10-25 10:00:00,211.28,212.45,211.1,211.75,5823.0,208.6338,209.7891,208.456,209.0979,5823.0
2024-10-25 10:30:00,211.76,212.4,210.95,210.96,10473.0,209.1077,209.7397,208.3079,208.3178,10473.0
2024-10-25 11:00:00,210.97,211.01,209.96,209.96,4892.0,208.3276,208.3671,207.3303,207.3303,4892.0
2024-10-25 11:30:00,210.11,210.6,209.79,210.57,4081.0,207.4784,207.9623,207.1624,207.9327,4081.0
2024-10-25 12:00:00,210.48,210.69,209.87,210.47,9057.0,207.8438,208.0511,207.2414,207.8339,9057.0
2024-10-25 12:30:00,210.38,211.08,210.38,211.06,6345.0,207.745,208.4363,207.745,208.4165,6345.0
2024-10-25 13:00:00,211.01,211.1,210.35,211.1,5762.0,208.3671,208.456,207.7154,208.456,5762.0
2024-10-25 13:30:00,210.99,210.99,209.92,210.26,5835.0,208.3474,208.3474,207.2908,207.6265,5835.0
2024-10-25 14:00:00,210.22,210.57,209.86,210.38,12192.0,207.587,207.9327,207.2315,207.745,12192.0
2024-10-25 14:30:00,210.32,210.87,209.81,210.14,32907.0,207.6858,208.2289,207.1822,207.508,32907.0
2024-10-25 15:00:00,210.09,210.4,209.81,210.39,14662.0,207.4587,207.7648,207.1822,207.7549,14662.0
2024-10-25 15:30:00,210.52,210.76,210.07,210.51,47031.0,207.8833,208.1203,207.4389,207.8734,47031.0
2024-10-28 09:30:00,212.19,212.68,212.03,212.68,16122.0,209.5324,210.0162,209.3744,210.0162,16122.0
2024-10-28 10:00:00,212.43,212.75,211.5,212.25,11104.0,209.7694,210.0853,208.851,209.5916,11104.0
2024-10-28 10:30:00,212.22,213.15,212.14,213.15,21746.0,209.562,210.4803,209.483,210.4803,21746.0
2024-10-28 11:00:00,213.24,213.48,213.12,213.44,8061.0,210.5692,210.8062,210.4507,210.7667,8061.0
2024-10-28 11:30:00,213.72,213.8,211.79,212.06,26311.0,211.0432,211.1222,209.1374,209.404,26311.0
2024-10-28 12:00:00,212.1,212.43,211.8,212.43,19687.0,209.4435,209.7694,209.1472,209.7694,19687.0
2024-10-28 12:30:00,212.33,212.35,211.99,212.07,3314.0,209.6706,209.6904,209.3349,209.4139,3314.0
2024-10-28 13:00:00,212.25,212.25,211.92,212.21,2002.0,209.5916,209.5916,209.2657,209.5521,2002.0
2024-10-28 13:30:00,212.31,212.6,212.03,212.59,11262.0,209.6509,209.9372,209.3744,209.9274,11262.0
2024-10-28 14:00:00,212.48,212.73,212.16,212.19,3639.0,209.8187,210.0656,209.5027,209.5324,3639.0
2024-10-28 14:30:00,212.16,212.36,211.75,211.96,7868.0,209.5027,209.7002,209.0979,209.3052,7868.0
2024-10-28 15:00:00,211.8,212.46,211.7,212.34,6851.0,209.1472,209.799,209.0485,209.6805,6851.0
2024-10-28 15:30:00,212.33,213.25,212.33,212.92,41595.0,209.6706,210.5791,209.6706,210.2532,41595.0
2024-10-29 09:30:00,211.85,213.11,211.37,212.34,5991.0,209.1966,210.4408,208.7226,209.6805,5991.0
2024-10-29 10:00:00,213.06,213.18,212.23,212.23,3399.0,210.3915,210.51,209.5719,209.5719,3399.0
2024-10-29 10:30:00,212.0,212.3,211.81,211.9,3809.0,209.3447,209.641,209.1571,209.246,3809.0
2024-10-29 11:00:00,211.77,212.21,211.3,211.75,22197.0,209.1176,209.5521,208.6535,209.0979,22197.0
2024-10-29 11:30:00,211.79,211.97,211.79,211.84,1000.0,209.1374,209.3151,209.1374,209.1867,1000.0
2024-10-29 12:00:00,211.83,212.15,211.78,211.78,1771.0,209.1769,209.4929,209.1275,209.1275,1771.0
2024-10-29 12:30:00,211.77,211.9,211.43,211.85,9802.0,209.1176,209.246,208.7819,209.1966,9802.0
2024-10-29 13:00:00,211.93,212.18,211.64,212.18,5046.0,209.2756,209.5225,208.9893,209.5225,5046.0
2024-10-29 13:30:00,212.2,212.2,211.29,211.29,4479.0,209.5422,209.5422,208.6436,208.6436,4479.0
2024-10-29 14:00:00,211.38,211.67,211.16,211.57,2594.0,208.7325,209.0189,208.5153,208.9201,2594.0
2024-10-29 14:30:00,211.53,211.75,211.53,211.71,2118.0,208.8806,209.0979,208.8806,209.0584,2118.0
2024-10-29 15:00:00,211.59,211.59,211.11,211.49,6400.0,208.9399,208.9399,208.4659,208.8411,6400.0
2024-10-29 15:30:00,211.35,211.76,211.06,211.44,32828.0,208.7029,209.1077,208.4165,208.7918,32828.0
2024-10-30 09:30:00,211.72,214.46,211.03,214.01,3082.0,209.0682,211.7739,208.3869,211.3296,3082.0
2024-10-30 10:00:00,214.45,215.99,214.38,215.46,8437.0,211.7641,213.2848,211.6949,212.7614,8437.0
2024-10-30 10:30:00,215.46,215.74,215.04,215.45,4892.0,212.7614,213.0379,212.3467,212.7515,4892.0
2024-10-30 11:00:00,215.41,216.29,215.3,215.56,6416.0,212.712,213.581,212.6034,212.8602,6416.0
2024-10-30 11:30:00,215.73,216.23,215.71,215.84,3844.0,213.028,213.5218,213.0083,213.1366,3844.0
2024-10-30 12:00:00,215.99,216.39,215.83,215.95,5424.0,213.2848,213.6798,213.1268,213.2453,5424.0
2024-10-30 12:30:00,215.97,215.97,215.34,215.49,4743.0,213.265,213.265,212.6429,212.791,4743.0
2024-10-30 13:00:00,215.34,216.0,215.01,215.11,7840.0,212.6429,213.2946,212.317,212.4158,7840.0
2024-10-30 13:30:00,214.89,214.89,214.5,214.64,2382.0,212.1985,212.1985,211.8134,211.9517,2382.0
2024-10-30 14:00:00,214.64,215.08,214.61,214.96,6487.0,211.9517,212.3862,211.9221,212.2677,6487.0
2024-10-30 14:30:00,214.87,214.96,214.36,214.7,6494.0,212.1788,212.2677,211.6752,212.0109,6494.0
2024-10-30 15:00:00,214.38,214.61,214.31,214.51,2917.0,211.6949,211.9221,211.6258,211.8233,2917.0
2024-10-30 15:30:00,214.38,215.02,214.29,214.85,45530.0,211.6949,212.3269,211.6061,212.159,45530.0
2024-10-31 09:30:00,212.77,213.27,210.82,212.67,9640.0,210.1051,210.5988,208.1795,210.0064,9640.0
2024-10-31 10:00:00,213.32,213.32,212.13,212.64,10237.0,210.6482,210.6482,209.4731,209.9767,10237.0
2024-10-31 10:30:00,212.98,213.25,211.58,212.03,8607.0,210.3125,210.5791,208.93,209.3744,8607.0
2024-10-31 11:00:00,211.75,212.48,211.05,212.09,6186.0,209.0979,209.8187,208.4066,209.4336,6186.0
2024-10-31 11:30:00,212.46,212.7,212.2,212.53,6766.0,209.799,210.036,209.5422,209.8681,6766.0
2024-10-31 12:00:00,212.52,213.42,212.43,213.42,6204.0,209.8582,210.747,209.7694,210.747,6204.0
2024-10-31 12:30:00,213.12,213.12,212.42,212.56,5032.0,210.4507,210.4507,209.7595,209.8977,5032.0
2024-10-31 13:00:00,212.72,212.97,212.22,212.66,10942.0,210.0557,210.3026,209.562,209.9965,10942.0
2024-10-31 13:30:00,212.48,212.76,212.12,212.71,6440.0,209.8187,210.0952,209.4632,210.0458,6440.0
2024-10-31 14:00:00,212.71,212.82,212.33,212.71,6358.0,210.0458,210.1545,209.6706,210.0458,6358.0
2024-10-31 14:30:00,212.71,212.71,212.0,212.22,12329.0,210.0458,210.0458,209.3447,209.562,12329.0
2024-10-31 15:00:00,212.2,212.24,211.54,211.61,14164.0,209.5422,209.5817,208.8905,208.9596,14164.0
2024-10-31 15:30:00,211.61,212.07,210.49,210.84,66243.0,208.9596,209.4139,207.8537,208.1993,66243.0
2024-11-01 09:30:00,208.52,215.85,207.16,211.4,45027.0,205.9083,213.1465,204.5654,208.7523,45027.0
2024-11-01 10:00:00,211.39,216.18,210.46,215.27,52867.0,208.7424,213.4724,207.824,212.5738,52867.0
2024-11-01 10:30:00,215.27,218.77,215.24,218.11,39276.0,212.5738,216.0299,212.5442,215.3782,39276.0
2024-11-01 11:00:00,218.28,219.72,215.89,217.67,42957.0,215.5461,216.9681,213.186,214.9437,42957.0
2024-11-01 11:30:00,217.67,219.33,217.5,218.86,23399.0,214.9437,216.5829,214.7759,216.1188,23399.0
2024-11-01 12:00:00,218.66,218.89,217.61,218.89,16436.0,215.9213,216.1484,214.8845,216.1484,16436.0
2024-11-01 12:30:00,218.76,219.37,217.38,217.49,12643.0,216.0201,216.6224,214.6574,214.766,12643.0
2024-11-01 13:00:00,217.85,218.59,217.55,217.88,25877.0,215.1215,215.8522,214.8252,215.1511,25877.0
2024-11-01 13:30:00,217.87,217.91,215.84,216.41,33042.0,215.1412,215.1807,213.1366,213.6995,33042.0
2024-11-01 14:00:00,216.38,216.38,214.34,214.34,17070.0,213.6699,213.6699,211.6554,211.6554,17070.0
2024-11-01 14:30:00,214.44,217.39,214.02,217.31,37355.0,211.7542,214.6672,211.3394,214.5882,37355.0
2024-11-01 15:00:00,217.28,218.38,215.47,215.53,40779.0,214.5586,215.6448,212.7713,212.8305,40779.0
2024-11-01 15:30:00,215.53,216.49,214.54,215.22,72421.0,212.8305,213.7785,211.8529,212.5244,72421.0
2024-11-04 09:30:00,213.7,215.0,212.32,214.34,18064.0,211.0235,212.3072,209.6607,211.6554,18064.0
2024-11-04 10:00:00,214.6,214.86,211.88,212.19,17913.0,211.9122,212.1689,209.2262,209.5324,17913.0
2024-11-04 10:30:00,212.23,213.13,211.76,213.13,11795.0,209.5719,210.4606,209.1077,210.4606,11795.0
2024-11-04 11:00:00,212.81,213.65,212.79,213.56,2740.0,210.1446,210.9741,210.1248,210.8852,2740.0
2024-11-04 11:30:00,213.57,213.58,211.68,211.95,9253.0,210.8951,210.905,209.0288,209.2954,9253.0
2024-11-04 12:00:00,211.87,213.18,211.66,212.82,3060.0,209.2164,210.51,209.009,210.1545,3060.0
2024-11-04 12:30:00,212.96,213.32,212.88,213.26,5188.0,210.2927,210.6482,210.2137,210.589,5188.0
2024-11-04 13:00:00,213.09,213.55,212.69,213.55,7874.0,210.4211,210.8753,210.0261,210.8753,7874.0
2024-11-04 13:30:00,213.51,213.82,213.39,213.69,5460.0,210.8358,211.1419,210.7173,211.0136,5460.0
2024-11-04 14:00:00,213.69,214.0,212.94,213.13,11556.0,211.0136,211.3197,210.273,210.4606,11556.0
2024-11-04 14:30:00,213.13,213.22,212.57,212.92,13200.0,210.4606,210.5495,209.9076,210.2532,13200.0
2024-11-04 15:00:00,212.87,212.9,212.12,212.33,5615.0,210.2038,210.2335,209.4632,209.6706,5615.0
2024-11-04 15:30:00,212.33,212.45,211.12,211.52,29497.0,209.6706,209.7891,208.4758,208.8708,29497.0
2024-11-05 09:30:00,212.0,213.47,212.0,213.16,7123.0,209.3447,210.7963,209.3447,210.4902,7123.0
2024-11-05 10:00:00,213.54,214.46,213.3,213.78,2340.0,210.8655,211.7739,210.6285,211.1024,2340.0
2024-11-05 10:30:00,214.25,214.73,213.07,213.1,3775.0,211.5666,212.0405,210.4013,210.431,3775.0
2024-11-05 11:00:00,213.09,213.9,213.09,213.59,6865.0,210.4211,211.2209,210.4211,210.9148,6865.0
2024-11-05 11:30:00,213.51,213.62,212.66,212.9,5515.0,210.8358,210.9445,209.9965,210.2335,5515.0
2024-11-05 12:00:00,212.69,212.95,212.65,212.88,1739.0,210.0261,210.2828,209.9866,210.2137,1739.0
2024-11-05 12:30:00,213.08,213.17,212.99,213.0,1787.0,210.4112,210.5001,210.3223,210.3322,1787.0
2024-11-05 13:00:00,213.27,213.43,213.0,213.06,1100.0,210.5988,210.7568,210.3322,210.3915,1100.0
2024-11-05 13:30:00,212.76,212.96,212.42,212.83,6696.0,210.0952,210.2927,209.7595,210.1643,6696.0
2024-11-05 14:00:00,212.76,212.83,211.83,211.83,6780.0,210.0952,210.1643,209.1769,209.1769,6780.0
2024-11-05 14:30:00,212.02,212.54,211.93,211.93,2067.0,209.3645,209.878,209.2756,209.2756,2067.0
2024-11-05 15:00:00,211.89,212.38,211.72,212.38,5820.0,209.2361,209.72,209.0682,209.72,5820.0
2024-11-05 15:30:00,212.17,213.26,212.12,213.13,14239.0,209.5126,210.589,209.4632,210.4606,14239.0
2024-11-06 09:30:00,226.31,227.58,223.75,224.53,70799.0,223.4755,224.7296,220.9476,221.7178,70799.0
2024-11-06 10:00:00,224.58,225.84,222.5,224.49,17648.0,221.7672,223.0114,219.7132,221.6783,17648.0
2024-11-06 10:30:00,224.19,224.29,221.44,221.98,19345.0,221.3821,221.4808,218.6665,219.1997,19345.0
2024-11-06 11:00:00,222.26,225.0,222.26,224.99,6833.0,219.4762,222.1819,219.4762,222.172,6833.0
2024-11-06 11:30:00,225.03,226.44,225.03,226.39,7959.0,222.2115,223.6039,222.2115,223.5545,7959.0
2024-11-06 12:00:00,226.27,226.49,224.86,225.26,9743.0,223.436,223.6533,222.0437,222.4387,9743.0
2024-11-06 12:30:00,225.36,226.1,225.29,225.96,8460.0,222.5374,223.2681,222.4683,223.1299,8460.0
2024-11-06 13:00:00,225.74,225.99,224.99,225.29,11121.0,222.9127,223.1595,222.172,222.4683,11121.0
2024-11-06 13:30:00,225.16,225.49,224.35,224.68,11865.0,222.3399,222.6658,221.5401,221.8659,11865.0
2024-11-06 14:00:00,224.71,225.3,224.7,224.83,11148.0,221.8956,222.4782,221.8857,222.014,11148.0
2024-11-06 14:30:00,224.82,226.25,224.82,226.25,18158.0,222.0042,223.4163,222.0042,223.4163,18158.0
2024-11-06 15:00:00,226.14,227.12,226.12,226.32,18448.0,223.3076,224.2754,223.2879,223.4854,18448.0
2024-11-06 15:30:00,226.6,227.71,226.28,227.67,53984.0,223.7619,224.858,223.4459,224.8185,53984.0
2024-11-07 09:30:00,226.56,226.56,223.36,224.73,5146.0,223.7224,223.7224,220.5625,221.9153,5146.0
2024-11-07 10:00:00,224.42,225.57,224.42,225.4,4051.0,221.6092,222.7448,221.6092,222.5769,4051.0
2024-11-07 10:30:00,225.61,225.99,224.1,225.25,10133.0,222.7843,223.1595,221.2932,222.4288,10133.0
2024-11-07 11:00:00,225.25,225.25,223.77,223.94,10501.0,222.4288,222.4288,220.9673,221.1352,10501.0
2024-11-07 11:30:00,224.14,224.14,222.87,223.66,12799.0,221.3327,221.3327,220.0786,220.8587,12799.0
2024-11-07 12:00:00,223.88,224.42,223.88,224.36,4576.0,221.0759,221.6092,221.0759,221.5499,4576.0
2024-11-07 12:30:00,224.37,224.37,223.74,223.93,4115.0,221.5598,221.5598,220.9377,221.1253,4115.0
2024-11-07 13:00:00,223.93,223.97,223.04,223.34,7214.0,221.1253,221.1648,220.2465,220.5427,7214.0
2024-11-07 13:30:00,223.25,223.34,222.87,223.11,3672.0,220.4538,220.5427,220.0786,220.3156,3672.0
2024-11-07 14:00:00,222.87,223.35,222.0,222.23,6854.0,220.0786,220.5526,219.2195,219.4466,6854.0
2024-11-07 14:30:00,222.05,222.46,220.21,221.37,25076.0,219.2689,219.6737,217.4519,218.5974,25076.0
2024-11-07 15:00:00,221.36,221.98,220.59,220.82,11802.0,218.5875,219.1997,217.8272,218.0543,11802.0
2024-11-07 15:30:00,220.98,221.39,219.86,220.56,37293.0,218.2123,218.6171,217.1063,217.7975,37293.0
2024-11-08 09:30:00,222.42,223.79,221.61,222.22,19176.0,219.6342,220.9871,218.8344,219.4367,19176.0
2024-11-08 10:00:00,222.49,224.24,222.49,223.49,12296.0,219.7034,221.4314,219.7034,220.6908,12296.0
2024-11-08 10:30:00,223.54,224.9,223.5,224.88,10935.0,220.7402,222.0832,220.7007,222.0634,10935.0
2024-11-08 11:00:00,224.91,225.46,224.59,224.75,11551.0,222.093,222.6362,221.7771,221.9351,11551.0
2024-11-08 11:30:00,224.75,224.75,223.38,223.49,8089.0,221.9351,221.9351,220.5822,220.6908,8089.0
2024-11-08 12:00:00,223.47,223.54,223.31,223.54,6326.0,220.6711,220.7402,220.5131,220.7402,6326.0
2024-11-08 12:30:00,223.58,223.65,222.88,223.0,12952.0,220.7797,220.8488,220.0885,220.207,12952.0
2024-11-08 13:00:00,223.05,223.47,222.55,222.75,13415.0,220.2563,220.6711,219.7626,219.9601,13415.0
2024-11-08 13:30:00,222.74,223.81,222.67,223.61,16246.0,219.9502,221.0068,219.8811,220.8093,16246.0
2024-11-08 14:00:00,223.61,223.93,223.26,223.93,4890.0,220.8093,221.1253,220.4637,221.1253,4890.0
2024-11-08 14:30:00,223.78,224.43,223.78,223.95,13648.0,220.9772,221.6191,220.9772,221.1451,13648.0
2024-11-08 15:00:00,223.84,223.88,223.3,223.34,3527.0,221.0364,221.0759,220.5032,220.5427,3527.0
2024-11-08 15:30:00,223.25,224.37,222.87,224.06,23671.0,220.4538,221.5598,220.0786,221.2537,23671.0
2024-11-11 09:30:00,226.44,229.41,225.88,229.16,10790.0,223.6039,226.5367,223.0509,226.2898,10790.0
2024-11-11 10:00:00,229.25,229.42,228.55,229.25,15742.0,226.3787,226.5466,225.6875,226.3787,15742.0
2024-11-11 10:30:00,229.12,229.42,227.88,228.73,18151.0,226.2503,226.5466,225.0258,225.8652,18151.0
2024-11-11 11:00:00,229.18,229.46,228.38,228.8,6071.0,226.3096,226.5861,225.5196,225.9343,6071.0
2024-11-11 11:30:00,228.97,230.39,228.97,229.86,5793.0,226.1022,227.5044,226.1022,226.981,5793.0
2024-11-11 12:00:00,229.61,229.79,229.43,229.63,4359.0,226.7342,226.9119,226.5564,226.7539,4359.0
2024-11-11 12:30:00,229.59,229.6,228.86,228.87,3209.0,226.7144,226.7243,225.9936,226.0034,3209.0
2024-11-11 13:00:00,228.89,228.89,228.35,228.69,5273.0,226.0232,226.0232,225.49,225.8257,5273.0
2024-11-11 13:30:00,228.69,228.74,227.97,228.74,5272.0,225.8257,225.8751,225.1147,225.8751,5272.0
2024-11-11 14:00:00,228.49,228.83,228.43,228.8,3464.0,225.6282,225.9639,225.569,225.9343,3464.0
2024-11-11 14:30:00,228.62,228.71,227.72,227.84,8172.0,225.7566,225.8455,224.8679,224.9863,8172.0
2024-11-11 15:00:00,227.84,228.26,227.46,228.12,9872.0,224.9863,225.4011,224.6111,225.2628,9872.0
2024-11-11 15:30:00,228.14,228.87,227.92,228.37,41742.0,225.2826,226.0034,225.0653,225.5097,41742.0
2024-11-12 09:30:00,227.2,228.11,226.72,228.11,6508.0,225.2268,226.1289,224.751,226.1289,6508.0
2024-11-12 10:00:00,228.1,228.11,226.55,226.55,10497.0,226.119,226.1289,224.5825,224.5825,10497.0
2024-11-12 10:30:00,226.55,227.62,226.55,227.41,18149.0,224.5825,225.6432,224.5825,225.435,18149.0
2024-11-12 11:00:00,227.47,228.17,227.21,227.84,8888.0,225.4945,226.1884,225.2368,225.8613,8888.0
2024-11-12 11:30:00,227.66,227.72,227.18,227.3,10960.0,225.6828,225.7423,225.207,225.326,10960.0
2024-11-12 12:00:00,226.98,227.42,226.74,227.26,7794.0,225.0088,225.4449,224.7708,225.2863,7794.0
2024-11-12 12:30:00,227.25,227.41,226.65,226.74,6455.0,225.2764,225.435,224.6816,224.7708,6455.0
2024-11-12 13:00:00,226.82,227.56,226.74,227.38,5383.0,224.8501,225.5837,224.7708,225.4053,5383.0
2024-11-12 13:30:00,227.57,228.25,227.55,228.15,6492.0,225.5936,226.2677,225.5738,226.1686,6492.0
2024-11-12 14:00:00,228.27,228.37,228.02,228.19,4675.0,226.2876,226.3867,226.0397,226.2082,4675.0
2024-11-12 14:30:00,228.19,228.7,227.79,228.7,9881.0,226.2082,226.7138,225.8117,226.7138,9881.0
2024-11-12 15:00:00,228.64,228.94,228.51,228.55,12154.0,226.6543,226.9517,226.5255,226.5651,12154.0
2024-11-12 15:30:00,228.5,228.93,227.98,228.86,44098.0,226.5156,226.9418,226.0001,226.8724,44098.0
2024-11-13 09:30:00,228.91,230.49,228.56,229.81,5514.0,226.922,228.4883,226.575,227.8142,5514.0
2024-11-13 10:00:00,230.56,230.86,228.66,229.62,10921.0,228.5577,228.8551,226.6742,227.6258,10921.0
2024-11-13 10:30:00,230.11,230.34,229.82,230.02,4351.0,228.1116,228.3396,227.8241,228.0224,4351.0
2024-11-13 11:00:00,230.29,230.75,230.02,230.75,13106.0,228.29,228.746,228.0224,228.746,13106.0
2024-11-13 11:30:00,230.7,231.02,230.48,230.72,8943.0,228.6964,229.0137,228.4784,228.7163,8943.0
2024-11-13 12:00:00,230.77,230.96,230.58,230.91,6920.0,228.7658,228.9542,228.5775,228.9046,6920.0
2024-11-13 12:30:00,230.96,230.96,230.11,230.5,5883.0,228.9542,228.9542,228.1116,228.4982,5883.0
2024-11-13 13:00:00,230.18,230.57,230.0,230.14,9347.0,228.181,228.5676,228.0025,228.1413,9347.0
2024-11-13 13:30:00,230.21,230.59,229.99,230.08,13212.0,228.2107,228.5874,227.9926,228.0818,13212.0
2024-11-13 14:00:00,230.15,230.94,230.11,230.52,11982.0,228.1512,228.9344,228.1116,228.518,11982.0
2024-11-13 14:30:00,230.55,230.95,229.99,230.24,21551.0,228.5477,228.9443,227.9926,228.2404,21551.0
2024-11-13 15:00:00,230.15,230.78,230.04,230.47,8777.0,228.1512,228.7758,228.0422,228.4684,8777.0
2024-11-13 15:30:00,230.34,231.11,230.04,230.46,46584.0,228.3396,229.1029,228.0422,228.4585,46584.0
2024-11-14 09:30:00,232.61,232.7,231.56,232.18,5105.0,230.5899,230.6791,229.549,230.1636,5105.0
2024-11-14 10:00:00,232.16,232.16,229.56,229.92,5985.0,230.1438,230.1438,227.5663,227.9232,5985.0
2024-11-14 10:30:00,230.25,231.7,230.22,230.96,7122.0,228.2504,229.6878,228.2206,228.9542,7122.0
2024-11-14 11:00:00,230.97,230.97,229.77,230.3,4539.0,228.9641,228.9641,227.7745,228.2999,4539.0
2024-11-14 11:30:00,230.0,230.21,228.5,228.5,2753.0,228.0025,228.2107,226.5156,226.5156,2753.0
2024-11-14 12:00:00,228.57,229.44,228.57,229.25,8766.0,226.5849,227.4474,226.5849,227.259,8766.0
2024-11-14 12:30:00,229.05,229.71,228.93,229.28,8562.0,227.0608,227.715,226.9418,227.2888,8562.0
2024-11-14 13:00:00,229.39,229.96,228.84,228.84,8448.0,227.3978,227.9629,226.8526,226.8526,8448.0
2024-11-14 13:30:00,228.82,228.83,227.56,227.84,6097.0,226.8328,226.8427,225.5837,225.8613,6097.0
2024-11-14 14:00:00,228.0,228.89,227.93,228.73,5059.0,226.0199,226.9022,225.9505,226.7436,5059.0
2024-11-14 14:30:00,228.73,229.25,228.73,229.02,6618.0,226.7436,227.259,226.7436,227.031,6618.0
2024-11-14 15:00:00,228.93,228.94,228.08,228.74,8073.0,226.9418,226.9517,226.0992,226.7535,8073.0
2024-11-14 15:30:00,228.74,229.87,228.6,229.69,41534.0,226.7535,227.8737,226.6147,227.6952,41534.0
2024-11-15 09:30:00,230.39,233.14,230.21,231.64,10436.0,228.3891,231.1153,228.2107,229.6283,10436.0
2024-11-15 10:00:00,230.84,232.89,230.37,232.37,8743.0,228.8352,230.8674,228.3693,230.3519,8743.0
2024-11-15 10:30:00,231.83,231.85,230.69,231.47,12068.0,229.8166,229.8365,228.6865,229.4598,12068.0
2024-11-15 11:00:00,231.08,231.75,230.71,230.8,15611.0,229.0731,229.7373,228.7064,228.7956,15611.0
2024-11-15 11:30:00,230.79,230.88,229.91,230.8,18156.0,228.7857,228.8749,227.9133,228.7956,18156.0
2024-11-15 12:00:00,230.68,230.69,229.15,229.58,14821.0,228.6766,228.6865,227.1599,227.5862,14821.0
2024-11-15 12:30:00,229.58,230.4,229.15,230.12,6531.0,227.5862,228.3991,227.1599,228.1215,6531.0
2024-11-15 13:00:00,230.23,230.57,229.98,230.31,4173.0,228.2305,228.5676,227.9827,228.3098,4173.0
2024-11-15 13:30:00,230.24,230.33,229.72,230.32,4709.0,228.2404,228.3297,227.725,228.3197,4709.0
2024-11-15 14:00:00,230.31,230.89,230.25,230.67,6195.0,228.3098,228.8848,228.2504,228.6667,6195.0
2024-11-15 14:30:00,230.5,230.93,230.49,230.83,7756.0,228.4982,228.9244,228.4883,228.8253,7756.0
2024-11-15 15:00:00,230.65,231.34,230.48,231.02,8521.0,228.6469,229.3309,228.4784,229.0137,8521.0
2024-11-15 15:30:00,230.87,232.06,230.74,231.99,37380.0,228.865,230.0446,228.7361,229.9752,37380.0
2024-11-18 09:30:00,231.79,232.99,231.74,232.59,7463.0,229.777,230.9666,229.7274,230.57,7463.0
2024-11-18 10:00:00,232.22,232.62,230.88,231.0,6695.0,230.2032,230.5998,228.8749,228.9938,6695.0
2024-11-18 10:30:00,230.95,231.87,230.82,231.64,6348.0,228.9443,229.8563,228.8154,229.6283,6348.0
2024-11-18 11:00:00,231.64,231.85,231.2,231.7,6010.0,229.6283,229.8365,229.1921,229.6878,6010.0
2024-11-18 11:30:00,231.75,232.66,231.75,232.03,9196.0,229.7373,230.6394,229.7373,230.0149,9196.0
2024-11-18 12:00:00,231.87,231.87,231.17,231.73,5309.0,229.8563,229.8563,229.1624,229.7175,5309.0
2024-11-18 12:30:00,231.64,232.02,231.5,231.8,3875.0,229.6283,230.005,229.4895,229.7869,3875.0
2024-11-18 13:00:00,231.79,231.88,231.4,231.73,3534.0,229.777,229.8662,229.3904,229.7175,3534.0
2024-11-18 13:30:00,231.73,231.94,231.52,231.94,5265.0,229.7175,229.9257,229.5093,229.9257,5265.0
2024-11-18 14:00:00,232.0,232.12,231.69,231.79,5044.0,229.9852,230.1041,229.6778,229.777,5044.0
2024-11-18 14:30:00,231.79,231.9,230.9,231.7,12748.0,229.777,229.886,228.8947,229.6878,12748.0
2024-11-18 15:00:00,231.75,232.39,231.14,232.07,14174.0,229.7373,230.3718,229.1326,230.0545,14174.0
2024-11-18 15:30:00,231.93,232.13,231.47,231.8,36337.0,229.9158,230.114,229.4598,229.7869,36337.0
2024-11-19 09:30:00,228.91,229.99,226.41,226.89,6227.0,226.922,227.9926,224.4437,224.9195,6227.0
2024-11-19 10:00:00,226.7,228.53,226.7,228.09,8716.0,224.7312,226.5453,224.7312,226.1091,8716.0
2024-11-19 10:30:00,228.38,229.25,228.04,229.03,4672.0,226.3966,227.259,226.0595,227.041,4672.0
2024-11-19 11:00:00,228.94,229.74,228.72,229.34,2954.0,226.9517,227.7448,226.7336,227.3483,2954.0
2024-11-19 11:30:00,230.01,230.23,229.56,229.94,1781.0,228.0124,228.2305,227.5663,227.943,1781.0
2024-11-19 12:00:00,229.87,229.87,229.31,229.49,2243.0,227.8737,227.8737,227.3185,227.497,2243.0
2024-11-19 12:30:00,229.61,229.97,229.44,229.44,5541.0,227.6159,227.9728,227.4474,227.4474,5541.0
2024-11-19 13:00:00,229.53,229.64,229.05,229.29,3002.0,227.5366,227.6457,227.0608,227.2987,3002.0
2024-11-19 13:30:00,229.36,229.72,229.14,229.66,2523.0,227.3681,227.725,227.15,227.6655,2523.0
2024-11-19 14:00:00,229.84,229.84,229.59,229.59,3427.0,227.8439,227.8439,227.5961,227.5961,3427.0
2024-11-19 14:30:00,229.64,229.65,228.84,229.17,7112.0,227.6457,227.6556,226.8526,227.1797,7112.0
2024-11-19 15:00:00,229.21,229.23,227.98,227.98,6292.0,227.2194,227.2392,226.0001,226.0001,6292.0
2024-11-19 15:30:00,227.98,228.04,226.9,227.2,40548.0,226.0001,226.0595,224.9294,225.2268,40548.0
2024-11-20 09:30:00,228.94,228.94,227.19,227.9,4139.0,226.9517,226.9517,225.2169,225.9208,4139.0
2024-11-20 10:00:00,227.91,228.03,227.01,227.42,1659.0,225.9307,226.0496,225.0385,225.4449,1659.0
2024-11-20 10:30:00,227.22,227.94,227.22,227.54,1928.0,225.2467,225.9604,225.2467,225.5639,1928.0
2024-11-20 11:00:00,227.58,227.86,227.17,227.17,3961.0,225.6035,225.8811,225.1971,225.1971,3961.0
2024-11-20 11:30:00,226.75,227.31,226.44,227.31,2057.0,224.7808,225.3359,224.4734,225.3359,2057.0
2024-11-20 12:00:00,227.31,227.31,226.04,226.16,2385.0,225.3359,225.3359,224.0769,224.1959,2385.0
2024-11-20 12:30:00,226.16,227.34,226.16,227.06,3222.0,224.1959,225.3656,224.1959,225.0881,3222.0
2024-11-20 13:00:00,227.27,227.27,226.55,226.92,3013.0,225.2962,225.2962,224.5825,224.9493,3013.0
2024-11-20 13:30:00,226.51,226.51,226.15,226.17,536.0,224.5428,224.5428,224.186,224.2058,536.0
2024-11-20 14:00:00,226.31,226.35,226.22,226.33,1117.0,224.3446,224.3842,224.2554,224.3644,1117.0
2024-11-20 14:30:00,226.45,226.82,226.39,226.82,3305.0,224.4834,224.8501,224.4239,224.8501,3305.0
2024-11-20 15:00:00,226.74,227.1,226.41,226.91,4481.0,224.7708,225.1277,224.4437,224.9394,4481.0
2024-11-20 15:30:00,227.12,227.81,226.58,227.03,37785.0,225.1475,225.8315,224.6122,225.0583,37785.0
2024-11-21 09:30:00,228.15,228.87,226.6,228.64,28200.0,226.1686,226.8823,224.6321,226.6543,28200.0
2024-11-21 10:00:00,228.7,228.82,227.16,227.34,9934.0,226.7138,226.8328,225.1872,225.3656,9934.0
2024-11-21 10:30:00,227.5,228.47,227.33,228.46,4853.0,225.5242,226.4858,225.3557,226.4759,4853.0
2024-11-21 11:00:00,228.3,229.13,227.99,229.13,11760.0,226.3173,227.1401,226.01,227.1401,11760.0
2024-11-21 11:30:00,229.12,229.27,228.86,229.27,5395.0,227.1302,227.2789,226.8724,227.2789,5395.0
2024-11-21 12:00:00,229.08,230.0,228.45,229.66,7163.0,227.0905,228.0025,226.466,227.6655,7163.0
2024-11-21 12:30:00,229.44,230.14,229.3,230.14,5832.0,227.4474,228.1413,227.3086,228.1413,5832.0
2024-11-21 13:00:00,230.14,230.28,229.87,229.88,2389.0,228.1413,228.2801,227.8737,227.8836,2389.0
2024-11-21 13:30:00,229.71,229.99,229.12,229.69,5508.0,227.715,227.9926,227.1302,227.6952,5508.0
2024-11-21 14:00:00,229.83,229.83,228.95,229.05,4199.0,227.834,227.834,226.9616,227.0608,4199.0
2024-11-21 14:30:00,229.05,229.07,228.64,228.81,9545.0,227.0608,227.0806,226.6543,226.8229,9545.0
2024-11-21 15:00:00,228.84,229.78,228.84,229.7,15643.0,226.8526,227.7844,226.8526,227.7051,15643.0
2024-11-21 15:30:00,229.7,230.2,228.72,229.11,44318.0,227.7051,228.2008,226.7336,227.1203,44318.0
2024-11-22 09:30:00,229.92,232.95,229.23,231.7,6350.0,227.9232,230.9269,227.2392,229.6878,6350.0
2024-11-22 10:00:00,231.76,232.3,229.94,230.81,3500.0,229.7472,230.2826,227.943,228.8055,3500.0
2024-11-22 10:30:00,230.81,231.57,230.35,231.17,4644.0,228.8055,229.5589,228.3495,229.1624,4644.0
2024-11-22 11:00:00,231.18,231.18,230.22,230.37,3355.0,229.1723,229.1723,228.2206,228.3693,3355.0
2024-11-22 11:30:00,230.39,230.69,230.28,230.6,3919.0,228.3891,228.6865,228.2801,228.5973,3919.0
2024-11-22 12:00:00,230.83,231.89,230.83,231.89,3682.0,228.8253,229.8761,228.8253,229.8761,3682.0
2024-11-22 12:30:00,231.89,231.93,231.12,231.3,4724.0,229.8761,229.9158,229.1128,229.2912,4724.0
2024-11-22 13:00:00,231.15,231.59,231.12,231.42,4939.0,229.1425,229.5787,229.1128,229.4102,4939.0
2024-11-22 13:30:00,231.42,231.46,230.86,231.26,3529.0,229.4102,229.4498,228.8551,229.2516,3529.0
2024-11-22 14:00:00,231.25,231.25,230.17,230.44,12655.0,229.2417,229.2417,228.1711,228.4387,12655.0
2024-11-22 14:30:00,230.29,230.77,230.27,230.27,8985.0,228.29,228.7658,228.2702,228.2702,8985.0
2024-11-22 15:00:00,230.37,230.37,229.48,229.95,11833.0,228.3693,228.3693,227.487,227.953,11833.0
2024-11-22 15:30:00,229.84,231.17,229.84,230.56,38121.0,227.8439,229.1624,227.8439,228.5577,38121.0
2024-11-25 09:30:00,232.12,232.55,230.14,232.13,9339.0,230.1041,230.5304,228.1413,230.114,9339.0
2024-11-25 10:00:00,231.68,233.39,230.83,233.39,5086.0,229.6679,231.3631,228.8253,231.3631,5086.0
2024-11-25 10:30:00,233.6,233.81,231.42,232.13,5564.0,231.5713,231.7794,229.4102,230.114,5564.0
2024-11-25 11:00:00,231.96,232.38,231.71,232.13,3241.0,229.9455,230.3619,229.6977,230.114,3241.0
2024-11-25 11:30:00,232.13,232.15,231.25,231.91,4224.0,230.114,230.1339,229.2417,229.8959,4224.0
2024-11-25 12:00:00,232.09,233.23,232.09,232.61,2336.0,230.0744,231.2045,230.0744,230.5899,2336.0
2024-11-25 12:30:00,232.62,232.94,231.48,231.82,14414.0,230.5998,230.917,229.4697,229.8067,14414.0
2024-11-25 13:00:00,231.87,232.11,231.64,231.88,3496.0,229.8563,230.0942,229.6283,229.8662,3496.0
2024-11-25 13:30:00,231.76,233.5,231.76,233.29,6404.0,229.7472,231.4721,229.7472,231.264,6404.0
2024-11-25 14:00:00,233.26,233.43,232.79,232.99,9701.0,231.2342,231.4027,230.7683,230.9666,9701.0
2024-11-25 14:30:00,233.22,233.22,232.6,232.83,6186.0,231.1946,231.1946,230.5799,230.8079,6186.0
2024-11-25 15:00:00,232.74,232.93,232.29,232.73,14473.0,230.7187,230.9071,230.2726,230.7088,14473.0
2024-11-25 15:30:00,232.73,233.07,230.85,231.51,59638.0,230.7088,231.0459,228.8451,229.4994,59638.0
2024-11-26 09:30:00,231.0,231.0,229.1,230.51,10449.0,228.9938,228.9938,227.1103,228.5081,10449.0
2024-11-26 10:00:00,230.94,231.5,230.06,230.94,8838.0,228.9344,229.4895,228.062,228.9344,8838.0
2024-11-26 10:30:00,230.94,231.24,230.21,231.12,8492.0,228.9344,229.2318,228.2107,229.1128,8492.0
2024-11-26 11:00:00,231.12,232.27,230.86,231.96,7450.0,229.1128,230.2528,228.8551,229.9455,7450.0
2024-11-26 11:30:00,231.96,232.22,231.13,231.63,9705.0,229.9455,230.2032,229.1227,229.6184,9705.0
2024-11-26 12:00:00,231.64,232.33,231.62,232.14,8212.0,229.6283,230.3123,229.6085,230.1239,8212.0
2024-11-26 12:30:00,232.38,232.84,232.19,232.64,5683.0,230.3619,230.8179,230.1735,230.6196,5683.0
2024-11-26 13:00:00,232.64,232.71,231.6,231.76,5741.0,230.6196,230.689,229.5886,229.7472,5741.0
2024-11-26 13:30:00,231.61,232.51,231.61,232.17,9507.0,229.5985,230.4907,229.5985,230.1537,9507.0
2024-11-26 14:00:00,232.25,232.5,230.78,231.52,11146.0,230.233,230.4808,228.7758,229.5093,11146.0
2024-11-26 14:30:00,231.49,231.78,231.18,231.32,5761.0,229.4796,229.7671,229.1723,229.3111,5761.0
2024-11-26 15:00:00,231.58,231.58,231.02,231.02,14380.0,229.5688,229.5688,229.0137,229.0137,14380.0
2024-11-26 15:30:00,231.09,232.15,231.07,231.7,51230.0,229.0831,230.1339,229.0632,229.6878,51230.0
2024-11-27 09:30:00,231.64,233.0,230.96,231.91,7638.0,229.6283,230.9765,228.9542,229.8959,7638.0
2024-11-27 10:00:00,232.13,233.17,231.18,232.29,2739.0,230.114,231.145,229.1723,230.2726,2739.0
2024-11-27 10:30:00,232.56,232.57,231.9,232.27,4095.0,230.5403,230.5502,229.886,230.2528,4095.0
2024-11-27 11:00:00,231.89,232.33,231.01,231.14,5022.0,229.8761,230.3123,229.0038,229.1326,5022.0
2024-11-27 11:30:00,230.88,231.33,230.57,230.57,6406.0,228.8749,229.321,228.5676,228.5676,6406.0
2024-11-27 12:00:00,230.58,230.6,230.12,230.53,2700.0,228.5775,228.5973,228.1215,228.5279,2700.0
2024-11-27 12:30:00,230.36,230.36,229.64,229.75,2945.0,228.3594,228.3594,227.6457,227.7547,2945.0
2024-11-27 13:00:00,229.73,229.75,229.25,229.46,2381.0,227.7349,227.7547,227.259,227.4672,2381.0
2024-11-27 13:30:00,229.25,230.07,229.06,229.98,5599.0,227.259,228.0719,227.0707,227.9827,5599.0
2024-11-27 14:00:00,229.94,230.07,229.46,229.46,5353.0,227.943,228.0719,227.4672,227.4672,5353.0
2024-11-27 14:30:00,229.4,229.76,229.07,229.49,3910.0,227.4077,227.7646,227.0806,227.497,3910.0
2024-11-27 15:00:00,229.19,229.56,228.93,229.23,6671.0,227.1996,227.5663,226.9418,227.2392,6671.0
2024-11-27 15:30:00,229.33,229.54,228.95,229.26,36321.0,227.3383,227.5465,226.9616,227.269,36321.0
2024-11-29 09:30:00,230.22,231.23,228.15,229.09,11163.0,228.2206,229.2218,226.1686,227.1004,11163.0
2024-11-29 10:00:00,229.09,230.18,228.8,229.53,12811.0,227.1004,228.181,226.8129,227.5366,12811.0
2024-11-29 10:30:00,229.58,229.95,229.21,229.86,11219.0,227.5862,227.953,227.2194,227.8637,11219.0
2024-11-29 11:00:00,229.87,229.99,229.62,229.98,6300.0,227.8737,227.9926,227.6258,227.9827,6300.0
2024-11-29 11:30:00,229.78,229.97,229.43,229.62,5095.0,227.7844,227.9728,227.4375,227.6258,5095.0
2024-11-29 12:00:00,229.52,229.92,229.37,229.47,5100.0,227.5267,227.9232,227.378,227.4771,5100.0
2024-11-29 12:30:00,229.5,229.89,228.26,228.45,25635.0,227.5069,227.8935,226.2776,226.466,25635.0
2024-12-02 09:30:00,228.92,228.92,226.19,226.62,16918.0,226.9319,226.9319,224.2256,224.6519,16918.0
2024-12-02 10:00:00,227.23,228.28,226.98,228.28,5149.0,225.2566,226.2975,225.0088,226.2975,5149.0
2024-12-02 10:30:00,228.39,228.39,226.98,227.15,5853.0,226.4065,226.4065,225.0088,225.1773,5853.0
2024-12-02 11:00:00,227.03,228.18,226.71,227.75,11905.0,225.0583,226.1983,224.7411,225.7721,11905.0
2024-12-02 11:30:00,227.98,228.07,227.21,227.55,5194.0,226.0001,226.0893,225.2368,225.5738,5194.0
2024-12-02 12:00:00,227.55,227.62,227.1,227.12,4873.0,225.5738,225.6432,225.1277,225.1475,4873.0
2024-12-02 12:30:00,227.14,228.15,226.84,227.87,9313.0,225.1674,226.1686,224.87,225.891,9313.0
2024-12-02 13:00:00,227.85,228.05,227.57,227.77,4237.0,225.8712,226.0695,225.5936,225.7919,4237.0
2024-12-02 13:30:00,227.91,229.04,227.59,228.89,27228.0,225.9307,227.0509,225.6135,226.9022,27228.0
2024-12-02 14:00:00,228.89,228.89,228.36,228.63,17028.0,226.9022,226.9022,226.3768,226.6444,17028.0
2024-12-02 14:30:00,228.81,228.81,228.35,228.77,22339.0,226.8229,226.8229,226.3669,226.7832,22339.0
2024-12-02 15:00:00,228.77,228.85,228.15,228.39,19283.0,226.7832,226.8625,226.1686,226.4065,19283.0
2024-12-02 15:30:00,228.46,228.46,227.07,227.42,48974.0,226.4759,226.4759,225.098,225.4449,48974.0
2024-12-03 09:30:00,228.46,228.92,225.37,226.91,5121.0,226.4759,226.9319,223.4127,224.9394,5121.0
2024-12-03 10:00:00,226.42,227.17,226.23,226.41,8355.0,224.4536,225.1971,224.2653,224.4437,8355.0
2024-12-03 10:30:00,226.2,226.63,225.45,225.78,10115.0,224.2355,224.6618,223.492,223.8192,10115.0
2024-12-03 11:00:00,225.78,226.69,225.41,225.69,7520.0,223.8192,224.7213,223.4524,223.73,7520.0
2024-12-03 11:30:00,225.54,225.91,224.37,225.54,12143.0,223.5813,223.948,222.4214,223.5813,12143.0
2024-12-03 12:00:00,225.53,226.01,225.43,226.01,7395.0,223.5713,224.0472,223.4722,224.0472,7395.0
2024-12-03 12:30:00,226.05,226.31,225.68,225.71,8770.0,224.0868,224.3446,223.72,223.7498,8770.0
2024-12-03 13:00:00,225.82,226.07,225.02,225.5,7455.0,223.8588,224.1067,223.0658,223.5416,7455.0
2024-12-03 13:30:00,225.69,226.13,225.06,225.44,5789.0,223.73,224.1661,223.1054,223.4821,5789.0
2024-12-03 14:00:00,225.44,225.91,225.17,225.69,7272.0,223.4821,223.948,223.2145,223.73,7272.0
2024-12-03 14:30:00,225.74,226.5,225.6,226.15,8928.0,223.7795,224.5329,223.6407,224.186,8928.0
2024-12-03 15:00:00,226.17,226.36,225.39,226.16,9636.0,224.2058,224.3941,223.4326,224.1959,9636.0
2024-12-03 15:30:00,225.94,226.37,225.46,225.72,50048.0,223.9778,224.4041,223.502,223.7597,50048.0
2024-12-04 09:30:00,226.12,226.12,223.2,225.39,7738.0,224.1562,224.1562,221.2616,223.4326,7738.0
2024-12-04 10:00:00,224.55,224.55,222.46,222.74,6531.0,222.5999,222.5999,220.528,220.8056,6531.0
2024-12-04 10:30:00,222.79,223.44,222.78,223.14,9276.0,220.8551,221.4995,220.8452,221.2021,9276.0
2024-12-04 11:00:00,223.08,223.59,222.93,223.34,4245.0,221.1426,221.6482,220.9939,221.4004,4245.0
2024-12-04 11:30:00,223.33,224.53,223.33,224.15,1773.0,221.3905,222.58,221.3905,222.2033,1773.0
2024-12-04 12:00:00,224.08,224.15,223.61,223.62,2266.0,222.1339,222.2033,221.668,221.6779,2266.0
2024-12-04 12:30:00,223.61,223.8,223.39,223.61,2094.0,221.668,221.8564,221.4499,221.668,2094.0
2024-12-04 13:00:00,223.35,223.49,222.8,222.8,3560.0,221.4103,221.5491,220.8651,220.8651,3560.0
2024-12-04 13:30:00,222.76,222.76,222.01,222.26,10062.0,220.8254,220.8254,220.0819,220.3297,10062.0
2024-12-04 14:00:00,222.22,222.47,222.06,222.26,3955.0,220.2901,220.5379,220.1315,220.3297,3955.0
2024-12-04 14:30:00,222.31,222.95,222.31,222.74,6429.0,220.3793,221.0138,220.3793,220.8056,6429.0
2024-12-04 15:00:00,222.65,223.35,222.57,222.57,4747.0,220.7164,221.4103,220.6371,220.6371,4747.0
2024-12-04 15:30:00,222.5,223.54,222.46,222.82,34210.0,220.5677,221.5986,220.528,220.8849,34210.0
2024-12-05 09:30:00,224.34,225.4,223.72,225.18,5408.0,222.3917,223.4425,221.7771,223.2244,5408.0
2024-12-05 10:00:00,224.52,224.52,222.84,222.84,1900.0,222.5701,222.5701,220.9047,220.9047,1900.0
2024-12-05 10:30:00,223.25,224.09,223.03,224.09,5852.0,221.3111,222.1439,221.0931,222.1439,5852.0
2024-12-05 11:00:00,223.83,224.25,223.3,224.0,8968.0,221.8861,222.3025,221.3607,222.0546,8968.0
2024-12-05 11:30:00,223.78,223.87,222.99,223.06,9476.0,221.8365,221.9258,221.0534,221.1228,9476.0
2024-12-05 12:00:00,223.02,223.02,222.29,222.34,4743.0,221.0831,221.0831,220.3595,220.4091,4743.0
2024-12-05 12:30:00,222.22,222.39,221.94,222.38,6154.0,220.2901,220.4586,220.0125,220.4487,6154.0
2024-12-05 13:00:00,222.34,222.51,221.89,222.39,3742.0,220.4091,220.5776,219.963,220.4586,3742.0
2024-12-05 13:30:00,222.43,222.64,222.24,222.41,4272.0,220.4983,220.7064,220.3099,220.4784,4272.0
2024-12-05 14:00:00,222.39,222.49,221.5,221.68,6209.0,220.4586,220.5577,219.5763,219.7548,6209.0
2024-12-05 14:30:00,221.72,222.38,221.71,221.9,8043.0,219.7944,220.4487,219.7845,219.9729,8043.0
2024-12-05 15:00:00,221.88,222.16,221.55,222.03,10056.0,219.953,220.2306,219.6259,220.1017,10056.0
2024-12-05 15:30:00,222.03,222.1,221.06,221.53,39271.0,220.1017,220.1711,219.1402,219.6061,39271.0
2024-12-06 09:30:00,221.38,222.69,221.08,222.26,6298.0,219.4574,220.756,219.16,220.3297,6298.0
2024-12-06 10:00:00,221.4,221.45,220.11,220.68,4407.0,219.4772,219.5268,218.1984,218.7635,4407.0
2024-12-06 10:30:00,220.68,221.48,220.57,221.25,3788.0,218.7635,219.5565,218.6544,219.3285,3788.0
2024-12-06 11:00:00,221.18,221.24,219.99,219.99,3747.0,219.2591,219.3186,218.0795,218.0795,3747.0
2024-12-06 11:30:00,220.19,220.72,220.18,220.34,1591.0,218.2777,218.8031,218.2678,218.4264,1591.0
2024-12-06 12:00:00,220.53,220.81,220.29,220.3,3452.0,218.6148,218.8923,218.3769,218.3868,3452.0
2024-12-06 12:30:00,220.2,220.97,220.11,220.4,7134.0,218.2876,219.0509,218.1984,218.4859,7134.0
2024-12-06 13:00:00,220.42,221.44,220.32,221.3,6578.0,218.5057,219.5169,218.4066,219.3781,6578.0
2024-12-06 13:30:00,221.01,221.32,220.83,220.86,2233.0,219.0906,219.3979,218.9122,218.9419,2233.0
2024-12-06 14:00:00,220.83,220.96,219.71,219.72,4376.0,218.9122,219.041,217.8019,217.8118,4376.0
2024-12-06 14:30:00,220.0,220.34,219.6,219.6,6299.0,218.0894,218.4264,217.6928,217.6928,6299.0
2024-12-06 15:00:00,219.78,219.78,219.32,219.35,5896.0,217.8713,217.8713,217.4153,217.445,5896.0
2024-12-06 15:30:00,219.34,220.36,219.34,220.28,30301.0,217.4351,218.4462,217.4351,218.3669,30301.0
2024-12-09 09:30:00,219.55,220.22,218.23,219.08,6872.0,217.6433,218.3075,216.3347,217.1774,6872.0
2024-12-09 10:00:00,219.61,219.61,217.16,217.16,6195.0,217.7028,217.7028,215.274,215.274,6195.0
2024-12-09 10:30:00,217.07,217.17,215.84,216.07,8923.0,215.1848,215.284,213.9655,214.1935,8923.0
2024-12-09 11:00:00,216.37,216.78,215.98,216.3,5614.0,214.4909,214.8973,214.1043,214.4215,5614.0
2024-12-09 11:30:00,216.48,216.71,216.07,216.29,3055.0,214.5999,214.8279,214.1935,214.4116,3055.0
2024-12-09 12:00:00,216.24,216.28,215.45,215.45,4222.0,214.362,214.4017,213.5789,213.5789,4222.0
2024-12-09 12:30:00,215.62,215.85,215.21,215.21,3261.0,213.7474,213.9754,213.341,213.341,3261.0
2024-12-09 13:00:00,215.1,216.04,215.07,215.19,4335.0,213.2319,214.1638,213.2022,213.3211,4335.0
2024-12-09 13:30:00,215.39,215.78,215.17,215.47,6629.0,213.5194,213.906,213.3013,213.5987,6629.0
2024-12-09 14:00:00,215.47,215.9,215.09,215.72,8473.0,213.5987,214.025,213.222,213.8465,8473.0
2024-12-09 14:30:00,215.77,215.91,214.81,214.93,10213.0,213.8961,214.0349,212.9444,213.0634,10213.0
2024-12-09 15:00:00,215.06,215.24,214.52,214.97,12375.0,213.1923,213.3707,212.657,213.1031,12375.0
2024-12-09 15:30:00,215.1,215.55,214.34,215.2,83986.0,213.2319,213.678,212.4785,213.3311,83986.0
2024-12-10 09:30:00,214.84,214.84,209.27,212.39,11886.0,212.9742,212.9742,207.4526,210.5455,11886.0
2024-12-10 10:00:00,212.89,212.89,208.39,210.5,6155.0,211.0411,211.0411,206.5802,208.6719,6155.0
2024-12-10 10:30:00,210.64,211.25,210.4,210.99,12136.0,208.8107,209.4154,208.5727,209.1576,12136.0
2024-12-10 11:00:00,211.0,212.79,210.74,212.79,10579.0,209.1675,210.942,208.9098,210.942,10579.0
2024-12-10 11:30:00,212.21,212.43,211.36,211.43,3645.0,210.367,210.5851,209.5244,209.5938,3645.0
2024-12-10 12:00:00,211.49,211.7,210.66,210.84,4202.0,209.6533,209.8615,208.8305,209.0089,4202.0
2024-12-10 12:30:00,210.64,211.62,210.53,210.73,7133.0,208.8107,209.7822,208.7016,208.8999,7133.0
2024-12-10 13:00:00,210.83,211.27,210.5,210.56,1908.0,208.999,209.4352,208.6719,208.7314,1908.0
2024-12-10 13:30:00,210.74,211.31,210.5,210.95,1815.0,208.9098,209.4748,208.6719,209.118,1815.0
2024-12-10 14:00:00,210.95,211.28,210.68,211.28,8846.0,209.118,209.4451,208.8503,209.4451,8846.0
2024-12-10 14:30:00,211.28,211.63,210.8,211.04,6496.0,209.4451,209.7921,208.9693,209.2072,6496.0
2024-12-10 15:00:00,211.02,211.59,210.69,211.19,7893.0,209.1874,209.7524,208.8602,209.3559,7893.0
2024-12-10 15:30:00,211.11,211.73,210.13,210.52,40031.0,209.2766,209.8912,208.3051,208.6917,40031.0
2024-12-11 09:30:00,211.04,211.05,209.1,210.36,5015.0,209.2072,209.2171,207.284,208.5331,5015.0
2024-12-11 10:00:00,210.31,210.34,208.27,209.15,6834.0,208.4835,208.5133,206.4612,207.3336,6834.0
2024-12-11 10:30:00,209.38,209.84,208.71,209.62,2734.0,207.5616,208.0176,206.8974,207.7995,2734.0
2024-12-11 11:00:00,209.52,209.6,209.12,209.37,3435.0,207.7004,207.7797,207.3039,207.5517,3435.0
2024-12-11 11:30:00,209.35,209.89,209.01,209.09,4654.0,207.5319,208.0672,207.1948,207.2741,4654.0
2024-12-11 12:00:00,209.09,209.29,208.72,208.72,3275.0,207.2741,207.4724,206.9073,206.9073,3275.0
2024-12-11 12:30:00,208.89,208.95,208.24,208.52,16407.0,207.0759,207.1353,206.4315,206.7091,16407.0
2024-12-11 13:00:00,208.56,208.97,208.5,208.56,13022.0,206.7487,207.1552,206.6892,206.7487,13022.0
2024-12-11 13:30:00,208.63,208.83,208.42,208.42,4444.0,206.8181,207.0164,206.6099,206.6099,4444.0
2024-12-11 14:00:00,208.44,208.88,208.21,208.33,6036.0,206.6298,207.0659,206.4018,206.5207,6036.0
2024-12-11 14:30:00,208.56,210.01,208.54,210.01,10747.0,206.7487,208.1861,206.7289,208.1861,10747.0
2024-12-11 15:00:00,209.92,210.52,209.46,210.5,13300.0,208.0969,208.6917,207.6409,208.6719,13300.0
2024-12-11 15:30:00,210.53,211.05,209.95,210.31,80193.0,208.7016,209.2171,208.1267,208.4835,80193.0
2024-12-12 09:30:00,211.91,214.16,211.91,212.87,8388.0,210.0696,212.3001,210.0696,211.0213,8388.0
2024-12-12 10:00:00,213.22,213.22,211.88,212.72,4804.0,211.3683,211.3683,210.0399,210.8726,4804.0
2024-12-12 10:30:00,212.79,213.29,211.82,212.78,6858.0,210.942,211.4376,209.9804,210.9321,6858.0
2024-12-12 11:00:00,212.89,213.87,212.89,213.69,10548.0,211.0411,212.0126,211.0411,211.8342,10548.0
2024-12-12 11:30:00,213.38,213.42,212.64,212.68,5682.0,211.5269,211.5665,210.7933,210.8329,5682.0
2024-12-12 12:00:00,212.68,212.68,211.95,211.96,4367.0,210.8329,210.8329,210.1093,210.1192,4367.0
2024-12-12 12:30:00,212.28,212.92,211.93,212.66,6224.0,210.4364,211.0709,210.0895,210.8131,6224.0
2024-12-12 13:00:00,212.53,212.69,212.12,212.22,4352.0,210.6842,210.8429,210.2778,210.3769,4352.0
2024-12-12 13:30:00,212.34,212.89,211.62,212.51,4125.0,210.4959,211.0411,209.7822,210.6644,4125.0
2024-12-12 14:00:00,212.31,212.41,211.49,211.91,7267.0,210.4662,210.5653,209.6533,210.0696,7267.0
2024-12-12 14:30:00,211.68,212.24,211.56,212.24,6311.0,209.8416,210.3968,209.7227,210.3968,6311.0
2024-12-12 15:00:00,212.05,212.65,211.97,212.44,9559.0,210.2084,210.8032,210.1291,210.595,9559.0
2024-12-12 15:30:00,212.4,212.44,211.05,211.27,35938.0,210.5554,210.595,209.2171,209.4352,35938.0
2024-12-13 09:30:00,212.11,213.75,211.82,212.04,7051.0,210.2679,211.8937,209.9804,210.1985,7051.0
2024-12-13 10:00:00,212.12,213.16,211.75,213.16,9999.0,210.2778,211.3088,209.911,211.3088,9999.0
2024-12-13 10:30:00,213.1,213.69,212.73,213.68,11832.0,211.2493,211.8342,210.8825,211.8243,11832.0
2024-12-13 11:00:00,213.58,213.94,212.95,213.24,2735.0,211.7251,212.082,211.1006,211.3881,2735.0
2024-12-13 11:30:00,213.72,214.17,213.37,213.97,18058.0,211.8639,212.31,211.517,212.1117,18058.0
2024-12-13 12:00:00,214.0,214.25,213.74,214.16,5882.0,212.1415,212.3893,211.8837,212.3001,5882.0
2024-12-13 12:30:00,214.07,214.38,213.66,214.38,4110.0,212.2109,212.5182,211.8044,212.5182,4110.0
2024-12-13 13:00:00,214.51,214.68,213.95,214.26,2520.0,212.6471,212.8156,212.0919,212.3992,2520.0
2024-12-13 13:30:00,214.25,214.46,213.79,213.79,4215.0,212.3893,212.5975,211.9333,211.9333,4215.0
2024-12-13 14:00:00,213.74,214.29,213.34,213.35,10034.0,211.8837,212.429,211.4872,211.4971,10034.0
2024-12-13 14:30:00,213.47,213.78,213.31,213.69,9925.0,211.6161,211.9234,211.4575,211.8342,9925.0
2024-12-13 15:00:00,213.48,213.48,212.32,212.59,22975.0,211.626,211.626,210.4761,210.7437,22975.0
2024-12-13 15:30:00,212.61,213.16,212.12,212.39,25615.0,210.7636,211.3088,210.2778,210.5455,25615.0
2024-12-16 09:30:00,212.39,213.0,211.04,211.67,8685.0,210.5455,211.1502,209.2072,209.8317,8685.0
2024-12-16 10:00:00,212.11,212.7,211.75,211.9,6920.0,210.2679,210.8528,209.911,210.0597,6920.0
2024-12-16 10:30:00,212.23,212.23,211.6,211.83,21202.0,210.3869,210.3869,209.7623,209.9903,21202.0
2024-12-16 11:00:00,211.83,211.83,210.67,210.97,12195.0,209.9903,209.9903,208.8404,209.1378,12195.0
2024-12-16 11:30:00,211.06,211.06,210.34,210.47,12731.0,209.227,209.227,208.5133,208.6421,12731.0
2024-12-16 12:00:00,210.32,210.41,209.56,209.57,5120.0,208.4934,208.5827,207.74,207.75,5120.0
2024-12-16 12:30:00,209.56,210.11,209.46,209.74,11235.0,207.74,208.2853,207.6409,207.9185,11235.0
2024-12-16 13:00:00,209.74,211.0,209.65,210.89,15868.0,207.9185,209.1675,207.8293,209.0585,15868.0
2024-12-16 13:30:00,210.86,211.2,210.55,211.08,13339.0,209.0288,209.3658,208.7214,209.2468,13339.0
2024-12-16 14:00:00,211.0,211.6,210.97,211.23,15284.0,209.1675,209.7623,209.1378,209.3955,15284.0
2024-12-16 14:30:00,211.23,211.88,211.12,211.88,11686.0,209.3955,210.0399,209.2865,210.0399,11686.0
2024-12-16 15:00:00,212.14,212.14,211.37,211.9,11167.0,210.2976,210.2976,209.5343,210.0597,11167.0
2024-12-16 15:30:00,211.84,212.13,211.07,211.45,50893.0,210.0002,210.2877,209.2369,209.6136,50893.0
2024-12-17 09:30:00,209.71,211.15,208.94,210.16,9787.0,207.8887,209.3162,207.1254,208.3348,9787.0
2024-12-17 10:00:00,210.44,210.44,208.55,208.83,13635.0,208.6124,208.6124,206.7388,207.0164,13635.0
2024-12-17 10:30:00,208.65,208.97,208.0,208.38,9814.0,206.8379,207.1552,206.1936,206.5703,9814.0
2024-12-17 11:00:00,208.52,208.85,207.38,207.62,8494.0,206.7091,207.0362,205.579,205.8169,8494.0
2024-12-17 11:30:00,207.51,207.85,207.25,207.62,4468.0,205.7078,206.0449,205.4501,205.8169,4468.0
2024-12-17 12:00:00,207.66,207.82,207.05,207.05,4014.0,205.8565,206.0152,205.2518,205.2518,4014.0
2024-12-17 12:30:00,207.06,207.3,206.92,206.93,4375.0,205.2618,205.4997,205.123,205.1329,4375.0
2024-12-17 13:00:00,207.02,207.04,205.93,206.18,4976.0,205.2221,205.2419,204.1416,204.3894,4976.0
2024-12-17 13:30:00,206.09,207.44,206.09,207.26,9523.0,204.3002,205.6385,204.3002,205.46,9523.0
2024-12-17 14:00:00,207.28,207.43,206.68,207.31,7319.0,205.4798,205.6285,204.8851,205.5096,7319.0
2024-12-17 14:30:00,207.19,207.75,207.19,207.45,11427.0,205.3906,205.9458,205.3906,205.6484,11427.0
2024-12-17 15:00:00,207.38,207.67,207.13,207.52,17417.0,205.579,205.8665,205.3311,205.7178,17417.0
2024-12-17 15:30:00,207.66,209.45,207.55,209.23,72152.0,205.8565,207.631,205.7475,207.4129,72152.0
2024-12-18 09:30:00,209.78,209.78,205.27,209.37,6562.0,207.9581,207.9581,203.4873,207.5517,6562.0
2024-12-18 10:00:00,209.42,209.42,207.51,208.08,3449.0,207.6013,207.6013,205.7078,206.2729,3449.0
2024-12-18 10:30:00,208.47,208.8,207.57,207.57,8075.0,206.6595,206.9866,205.7673,205.7673,8075.0
2024-12-18 11:00:00,208.14,209.61,207.86,209.55,16692.0,206.3324,207.7896,206.0548,207.7301,16692.0
2024-12-18 11:30:00,209.51,210.37,209.18,210.01,41556.0,207.6905,208.543,207.3633,208.1861,41556.0
2024-12-18 12:00:00,209.84,210.01,208.78,209.31,9272.0,208.0176,208.1861,206.9668,207.4922,9272.0
2024-12-18 12:30:00,209.16,209.23,208.33,209.11,4445.0,207.3435,207.4129,206.5207,207.2939,4445.0
2024-12-18 13:00:00,209.02,209.06,208.43,208.62,4913.0,207.2047,207.2444,206.6199,206.8082,4913.0
2024-12-18 13:30:00,208.49,209.53,208.48,209.38,5689.0,206.6793,207.7103,206.6694,207.5616,5689.0
2024-12-18 14:00:00,209.1,209.1,206.29,206.54,10938.0,207.284,207.284,204.4984,204.7463,10938.0
2024-12-18 14:30:00,206.53,206.54,204.12,204.41,13905.0,204.7364,204.7463,202.3473,202.6348,13905.0
2024-12-18 15:00:00,204.58,205.3,203.94,204.04,10395.0,202.8033,203.517,202.1688,202.268,10395.0
2024-12-18 15:30:00,204.32,204.43,201.07,201.39,60069.0,202.5455,202.6546,199.3238,199.641,60069.0
2024-12-19 09:30:00,203.03,205.85,203.03,203.64,13573.0,201.2668,204.0623,201.2668,201.8715,13573.0
2024-12-19 10:00:00,203.64,203.84,202.75,203.33,16689.0,201.8715,202.0697,200.9892,201.5641,16689.0
2024-12-19 10:30:00,203.72,204.71,202.25,203.47,23536.0,201.9508,202.9322,200.4935,201.7029,23536.0
2024-12-19 11:00:00,203.41,204.96,202.84,204.96,15602.0,201.6435,203.18,201.0784,203.18,15602.0
2024-12-19 11:30:00,204.46,204.91,203.8,204.19,19875.0,202.6843,203.1304,202.0301,202.4167,19875.0
2024-12-19 12:00:00,203.91,205.36,203.91,205.12,36237.0,202.1391,203.5765,202.1391,203.3386,36237.0
2024-12-19 12:30:00,205.01,205.45,204.59,205.38,21015.0,203.2296,203.6657,202.8132,203.5963,21015.0
2024-12-19 13:00:00,205.36,206.31,204.97,206.3,16989.0,203.5765,204.5183,203.1899,204.5084,16989.0
2024-12-19 13:30:00,206.18,206.91,205.93,206.91,16074.0,204.3894,205.1131,204.1416,205.1131,16074.0
2024-12-19 14:00:00,206.66,206.82,206.07,206.26,12268.0,204.8652,205.0238,204.2804,204.4687,12268.0
2024-12-19 14:30:00,206.2,206.4,205.43,205.59,22821.0,204.4092,204.6075,203.6459,203.8045,22821.0
2024-12-19 15:00:00,205.59,206.09,205.12,206.09,13538.0,203.8045,204.3002,203.3386,204.3002,13538.0
2024-12-19 15:30:00,206.1,206.16,204.52,205.02,59553.0,204.3101,204.3696,202.7438,203.2395,59553.0
2024-12-20 09:30:00,203.89,206.69,203.59,206.1,34829.0,202.1193,204.895,201.8219,204.3101,34829.0
2024-12-20 10:00:00,206.43,207.95,205.52,207.71,10828.0,204.6372,206.144,203.7351,205.9061,10828.0
2024-12-20 10:30:00,208.03,209.19,207.96,208.84,8052.0,206.2233,207.3733,206.1539,207.0263,8052.0
2024-12-20 11:00:00,208.67,209.98,208.55,209.92,23172.0,206.8578,208.1564,206.7388,208.0969,23172.0
2024-12-20 11:30:00,210.02,210.66,209.44,209.88,16733.0,208.196,208.8305,207.6211,208.0573,16733.0
2024-12-20 12:00:00,209.9,210.35,208.92,209.94,13904.0,208.0771,208.5232,207.1056,208.1167,13904.0
2024-12-20 12:30:00,209.94,210.07,209.21,209.56,10754.0,208.1167,208.2456,207.3931,207.74,10754.0
2024-12-20 13:00:00,209.24,209.87,208.8,208.8,15907.0,207.4228,208.0473,206.9866,206.9866,15907.0
2024-12-20 13:30:00,209.02,209.26,208.55,208.55,11132.0,207.2047,207.4426,206.7388,206.7388,11132.0
2024-12-20 14:00:00,208.62,209.07,208.24,209.04,11825.0,206.8082,207.2543,206.4315,207.2246,11825.0
2024-12-20 14:30:00,209.01,209.25,208.16,208.16,15515.0,207.1948,207.4327,206.3522,206.3522,15515.0
2024-12-20 15:00:00,208.23,208.6,207.93,208.29,15544.0,206.4216,206.7884,206.1242,206.4811,15544.0
2024-12-20 15:30:00,208.34,209.07,207.51,207.69,88974.0,206.5306,207.2543,205.7078,205.8863,88974.0
2024-12-23 09:30:00,206.19,208.39,205.06,206.58,32335.0,204.3993,206.5802,203.2791,204.7859,32335.0
2024-12-23 10:00:00,206.58,207.63,206.11,206.99,53400.0,204.7859,205.8268,204.32,205.1924,53400.0
2024-12-23 10:30:00,207.9,208.04,206.89,207.37,7319.0,206.0945,206.2332,205.0932,205.5691,7319.0
2024-12-23 11:00:00,207.29,208.07,207.28,208.06,3431.0,205.4898,206.263,205.4798,206.2531,3431.0
2024-12-23 11:30:00,207.97,208.91,207.96,208.6,6648.0,206.1638,207.0957,206.1539,206.7884,6648.0
2024-12-23 12:00:00,208.64,208.91,208.41,208.91,3425.0,206.828,207.0957,206.6,207.0957,3425.0
2024-12-23 12:30:00,209.01,209.01,208.39,208.72,5446.0,207.1948,207.1948,206.5802,206.9073,5446.0
2024-12-23 13:00:00,208.64,208.86,208.52,208.63,2366.0,206.828,207.0461,206.7091,206.8181,2366.0
2024-12-23 13:30:00,208.51,208.82,208.41,208.71,3660.0,206.6992,207.0065,206.6,206.8974,3660.0
2024-12-23 14:00:00,208.43,208.44,207.9,207.93,3762.0,206.6199,206.6298,206.0945,206.1242,3762.0
2024-12-23 14:30:00,207.9,208.15,207.5,207.94,5918.0,206.0945,206.3423,205.6979,206.1341,5918.0
2024-12-23 15:00:00,207.87,208.22,207.56,208.01,6875.0,206.0647,206.4117,205.7574,206.2035,6875.0
2024-12-23 15:30:00,208.01,209.55,207.8,209.32,24868.0,206.2035,207.7301,205.9953,207.5021,24868.0
2024-12-24 09:30:00,209.09,209.25,207.73,208.92,10885.0,207.2741,207.4327,205.9259,207.1056,10885.0
2024-12-24 10:00:00,209.12,209.12,208.42,208.8,4355.0,207.3039,207.3039,206.6099,206.9866,4355.0
2024-12-24 10:30:00,208.88,209.01,208.7,208.99,8353.0,207.0659,207.1948,206.8875,207.175,8353.0
2024-12-24 11:00:00,209.08,209.2,208.34,209.05,5644.0,207.2642,207.3832,206.5306,207.2345,5644.0
2024-12-24 11:30:00,209.0,211.8,208.95,210.0,61384.0,207.1849,209.9606,207.1353,208.1762,61384.0
2024-12-24 12:00:00,210.26,211.15,210.01,211.15,10235.0,208.434,209.3162,208.1861,209.3162,10235.0
2024-12-24 12:30:00,211.08,211.38,209.94,211.15,36306.0,209.2468,209.5442,208.1167,209.3162,36306.0
2024-12-26 09:30:00,210.2,211.34,209.09,210.82,7422.0,208.3745,209.5046,207.2741,208.9891,7422.0
2024-12-26 10:00:00,210.47,213.11,209.78,213.11,40322.0,208.6421,211.2592,207.9581,211.2592,40322.0
2024-12-26 10:30:00,212.89,212.94,211.94,212.9,12286.0,211.0411,211.0907,210.0994,211.051,12286.0
2024-12-26 11:00:00,213.08,213.14,212.63,212.94,3893.0,211.2295,211.289,210.7834,211.0907,3893.0
2024-12-26 11:30:00,213.0,213.45,212.87,213.2,2480.0,211.1502,211.5963,211.0213,211.3484,2480.0
2024-12-26 12:00:00,213.09,213.19,212.95,213.04,4782.0,211.2394,211.3385,211.1006,211.1898,4782.0
2024-12-26 12:30:00,212.89,213.34,212.54,213.06,9358.0,211.0411,211.4872,210.6942,211.2096,9358.0
2024-12-26 13:00:00,213.18,213.48,212.87,213.3,3499.0,211.3286,211.626,211.0213,211.4476,3499.0
2024-12-26 13:30:00,213.48,213.51,213.17,213.24,2546.0,211.626,211.6557,211.3187,211.3881,2546.0
2024-12-26 14:00:00,213.18,213.18,212.87,212.93,3868.0,211.3286,211.3286,211.0213,211.0808,3868.0
2024-12-26 14:30:00,212.84,213.35,212.73,213.06,5182.0,210.9916,211.4971,210.8825,211.2096,5182.0
2024-12-26 15:00:00,213.03,213.1,212.62,212.78,6950.0,211.1799,211.2493,210.7735,210.9321,6950.0
2024-12-26 15:30:00,212.74,213.79,212.54,213.38,51450.0,210.8924,211.9333,210.6942,211.5269,51450.0
2024-12-27 09:30:00,212.02,216.27,211.97,214.84,44646.0,210.1787,214.3918,210.1291,212.9742,44646.0
2024-12-27 10:00:00,214.99,214.99,213.09,213.16,12736.0,213.1229,213.1229,211.2394,211.3088,12736.0
2024-12-27 10:30:00,212.73,213.25,212.63,212.72,4883.0,210.8825,211.398,210.7834,210.8726,4883.0
2024-12-27 11:00:00,212.63,212.69,212.12,212.34,3392.0,210.7834,210.8429,210.2778,210.4959,3392.0
2024-12-27 11:30:00,212.37,212.75,210.95,211.0,22226.0,210.5256,210.9023,209.118,209.1675,22226.0
2024-12-27 12:00:00,211.06,211.08,210.54,211.0,9834.0,209.227,209.2468,208.7115,209.1675,9834.0
2024-12-27 12:30:00,211.01,211.22,210.8,211.09,2502.0,209.1774,209.3856,208.9693,209.2568,2502.0
2024-12-27 13:00:00,211.34,211.78,211.27,211.4,4384.0,209.5046,209.9408,209.4352,209.5641,4384.0
2024-12-27 13:30:00,211.54,211.84,211.41,211.84,2897.0,209.7028,210.0002,209.574,210.0002,2897.0
2024-12-27 14:00:00,211.88,212.28,211.67,212.05,4007.0,210.0399,210.4364,209.8317,210.2084,4007.0
2024-12-27 14:30:00,212.15,212.58,211.92,212.28,11365.0,210.3075,210.7338,210.0795,210.4364,11365.0
2024-12-27 15:00:00,212.25,212.26,211.01,211.02,11282.0,210.4067,210.4166,209.1774,209.1874,11282.0
2024-12-27 15:30:00,210.98,211.6,210.43,211.5,48019.0,209.1477,209.7623,208.6025,209.6632,48019.0
2024-12-30 09:30:00,209.07,215.0,208.29,210.09,60055.0,207.2543,213.1328,206.4811,208.2654,60055.0
2024-12-30 10:00:00,210.65,211.24,209.2,209.98,13836.0,208.8206,209.4055,207.3832,208.1564,13836.0
2024-12-30 10:30:00,211.12,212.47,210.49,212.45,7336.0,209.2865,210.6248,208.662,210.6049,7336.0
2024-12-30 11:00:00,212.05,212.76,212.05,212.31,6085.0,210.2084,210.9123,210.2084,210.4662,6085.0
2024-12-30 11:30:00,212.53,213.28,212.32,213.22,9379.0,210.6842,211.4277,210.4761,211.3683,9379.0
2024-12-30 12:00:00,213.28,213.41,212.46,213.09,7811.0,211.4277,211.5566,210.6149,211.2394,7811.0
2024-12-30 12:30:00,212.77,213.23,212.18,212.46,4616.0,210.9222,211.3782,210.3373,210.6149,4616.0
2024-12-30 13:00:00,212.28,213.44,212.16,213.41,7630.0,210.4364,211.5863,210.3175,211.5566,7630.0
2024-12-30 13:30:00,213.4,213.47,212.36,213.28,26029.0,211.5467,211.6161,210.5157,211.4277,26029.0
2024-12-30 14:00:00,213.27,213.27,212.49,213.01,10044.0,211.4178,211.4178,210.6446,211.1601,10044.0
2024-12-30 14:30:00,212.61,213.45,212.6,213.41,6440.0,210.7636,211.5963,210.7536,211.5566,6440.0
2024-12-30 15:00:00,213.34,213.48,213.0,213.06,5844.0,211.4872,211.626,211.1502,211.2096,5844.0
2024-12-30 15:30:00,213.05,213.76,212.18,212.54,59062.0,211.1997,211.9036,210.3373,210.6942,59062.0
2024-12-31 09:30:00,213.12,214.21,212.68,213.91,12836.0,211.2691,212.3497,210.8329,212.0523,12836.0
2024-12-31 10:00:00,213.42,214.14,212.34,213.48,19277.0,211.5665,212.2803,210.4959,211.626,19277.0
2024-12-31 10:30:00,213.48,215.1,213.37,213.69,44868.0,211.626,213.2319,211.517,211.8342,44868.0
2024-12-31 11:00:00,213.81,214.29,213.32,213.69,10772.0,211.9531,212.429,211.4674,211.8342,10772.0
2024-12-31 11:30:00,213.74,213.74,213.2,213.2,12813.0,211.8837,211.8837,211.3484,211.3484,12813.0
2024-12-31 12:00:00,213.27,213.35,212.83,212.83,3198.0,211.4178,211.4971,210.9816,210.9816,3198.0
2024-12-31 12:30:00,213.0,213.7,212.53,213.58,11488.0,211.1502,211.8441,210.6842,211.7251,11488.0
2024-12-31 13:00:00,213.53,213.7,212.86,212.86,4433.0,211.6756,211.8441,211.0114,211.0114,4433.0
2024-12-31 13:30:00,212.96,213.92,212.96,213.69,5892.0,211.1105,212.0622,211.1105,211.8342,5892.0
2024-12-31 14:00:00,213.88,214.3,213.53,213.9,12366.0,212.0225,212.4389,211.6756,212.0423,12366.0
2024-12-31 14:30:00,213.91,214.14,213.45,214.02,13975.0,212.0523,212.2803,211.5963,212.1613,13975.0
2024-12-31 15:00:00,214.02,214.25,213.43,213.68,9395.0,212.1613,212.3893,211.5764,211.8243,9395.0
2024-12-31 15:30:00,213.64,214.46,212.79,213.63,54671.0,211.7846,212.5975,210.942,211.7747,54671.0
2025-01-02 09:30:00,214.51,216.32,213.89,215.56,59783.0,212.6471,214.4413,212.0324,213.6879,59783.0
2025-01-02 10:00:00,216.15,216.43,214.96,214.97,9504.0,214.2728,214.5504,213.0931,213.1031,9504.0
2025-01-02 10:30:00,214.87,215.86,214.53,215.28,15457.0,213.0039,213.9853,212.6669,213.4104,15457.0
2025-01-02 11:00:00,215.28,215.5,214.56,215.39,7716.0,213.4104,213.6285,212.6966,213.5194,7716.0
2025-01-02 11:30:00,215.5,215.63,214.8,215.41,6963.0,213.6285,213.7573,212.9345,213.5392,6963.0
2025-01-02 12:00:00,215.39,216.07,215.08,215.22,20875.0,213.5194,214.1935,213.2121,213.3509,20875.0
2025-01-02 12:30:00,215.39,215.39,213.84,214.42,16120.0,213.5194,213.5194,211.9829,212.5578,16120.0
2025-01-02 13:00:00,214.26,215.19,214.26,214.9,24958.0,212.3992,213.3211,212.3992,213.0337,24958.0
2025-01-02 13:30:00,214.61,214.78,214.33,214.55,10077.0,212.7462,212.9147,212.4686,212.6867,10077.0
2025-01-02 14:00:00,214.46,215.01,214.46,214.89,5440.0,212.5975,213.1427,212.5975,213.0238,5440.0
2025-01-02 14:30:00,215.02,215.58,214.69,214.9,8805.0,213.1526,213.7078,212.8255,213.0337,8805.0
2025-01-02 15:00:00,214.87,215.69,214.86,215.49,7723.0,213.0039,213.8168,212.994,213.6185,7723.0
2025-01-02 15:30:00,215.47,215.66,214.97,215.44,66351.0,213.5987,213.7871,213.1031,213.569,66351.0
2025-01-03 09:30:00,215.93,216.13,214.61,214.61,6405.0,214.0547,214.253,212.7462,212.7462,6405.0
2025-01-03 10:00:00,214.59,216.84,214.32,216.84,9041.0,212.7264,214.9568,212.4587,214.9568,9041.0
2025-01-03 10:30:00,216.01,216.8,215.83,216.8,5581.0,214.134,214.9172,213.9556,214.9172,5581.0
2025-01-03 11:00:00,217.09,217.16,216.36,217.03,7454.0,215.2046,215.274,214.481,215.1452,7454.0
2025-01-03 11:30:00,217.4,217.73,216.91,217.61,3032.0,215.512,215.8391,215.0262,215.7201,3032.0
2025-01-03 12:00:00,217.84,217.84,216.82,217.05,3078.0,215.9481,215.9481,214.937,215.165,3078.0
2025-01-03 12:30:00,216.82,217.9,216.78,217.63,4708.0,214.937,216.0076,214.8973,215.74,4708.0
2025-01-03 13:00:00,217.5,218.34,217.5,218.13,7250.0,215.6111,216.4438,215.6111,216.2356,7250.0
2025-01-03 13:30:00,218.27,218.91,218.16,218.52,11592.0,216.3744,217.0088,216.2654,216.6222,11592.0
2025-01-03 14:00:00,218.34,219.14,218.33,218.66,7054.0,216.4438,217.2368,216.4339,216.761,7054.0
2025-01-03 14:30:00,218.77,219.14,218.41,218.95,16899.0,216.8701,217.2368,216.5132,217.0485,16899.0
2025-01-03 15:00:00,218.92,219.44,218.72,219.42,14312.0,217.0188,217.5342,216.8205,217.5144,14312.0
2025-01-03 15:30:00,219.37,219.37,218.36,218.58,89628.0,217.4648,217.4648,216.4636,216.6817,89628.0
2025-01-06 09:30:00,218.49,221.53,218.49,221.3,14732.0,216.5925,219.6061,216.5925,219.3781,14732.0
2025-01-06 10:00:00,221.17,221.61,220.31,221.01,15041.0,219.2492,219.6854,218.3967,219.0906,15041.0
2025-01-06 10:30:00,220.87,220.87,220.05,220.05,8510.0,218.9518,218.9518,218.1389,218.1389,8510.0
2025-01-06 11:00:00,219.77,220.66,219.4,220.46,27583.0,217.8614,218.7436,217.4946,218.5454,27583.0
2025-01-06 11:30:00,220.55,221.45,220.43,221.19,34552.0,218.6346,219.5268,218.5156,219.269,34552.0
2025-01-06 12:00:00,221.17,221.17,220.27,220.28,9640.0,219.2492,219.2492,218.357,218.3669,9640.0
2025-01-06 12:30:00,220.35,220.6,220.22,220.59,21929.0,218.4363,218.6842,218.3075,218.6742,21929.0
2025-01-06 13:00:00,220.46,220.62,220.24,220.37,9869.0,218.5454,218.704,218.3273,218.4562,9869.0
2025-01-06 13:30:00,220.25,220.6,220.11,220.39,27077.0,218.3372,218.6842,218.1984,218.476,27077.0
2025-01-06 14:00:00,220.33,220.46,219.31,219.66,25589.0,218.4165,218.5454,217.4054,217.7523,25589.0
2025-01-06 14:30:00,219.66,219.82,218.56,218.99,18915.0,217.7523,217.9109,216.6619,217.0881,18915.0
2025-01-06 15:00:00,218.82,218.82,217.7,217.7,12799.0,216.9196,216.9196,215.8093,215.8093,12799.0
2025-01-06 15:30:00,217.7,218.77,217.62,218.59,89018.0,215.8093,216.8701,215.73,216.6916,89018.0
2025-01-07 09:30:00,220.03,220.92,219.01,220.55,8516.0,218.1191,219.0014,217.108,218.6346,8516.0
2025-01-07 10:00:00,220.19,220.32,218.21,219.91,10504.0,218.2777,218.4066,216.3149,218.0002,10504.0
2025-01-07 10:30:00,219.91,221.99,219.91,221.99,7713.0,218.0002,220.0621,218.0002,220.0621,7713.0
2025-01-07 11:00:00,221.93,222.56,221.55,222.56,6158.0,220.0026,220.6271,219.6259,220.6271,6158.0
2025-01-07 11:30:00,222.26,222.68,221.84,221.95,8709.0,220.3297,220.7461,219.9134,220.0224,8709.0
2025-01-07 12:00:00,222.09,222.17,221.65,221.97,7724.0,220.1612,220.2405,219.725,220.0423,7724.0
2025-01-07 12:30:00,222.22,222.47,221.3,221.95,13434.0,220.2901,220.5379,219.3781,220.0224,13434.0
2025-01-07 13:00:00,222.0,223.02,221.41,223.02,5667.0,220.072,221.0831,219.4871,221.0831,5667.0
2025-01-07 13:30:00,223.05,223.28,222.66,222.95,11248.0,221.1129,221.3409,220.7263,221.0138,11248.0
2025-01-07 14:00:00,222.76,222.78,221.48,222.13,20691.0,220.8254,220.8452,219.5565,220.2009,20691.0
2025-01-07 14:30:00,222.13,222.26,220.86,220.88,41645.0,220.2009,220.3297,218.9419,218.9617,41645.0
2025-01-07 15:00:00,220.88,221.34,220.54,220.71,70191.0,218.9617,219.4177,218.6247,218.7932,70191.0
2025-01-07 15:30:00,220.86,221.99,220.15,221.83,160339.0,218.9419,220.0621,218.2381,219.9035,160339.0
2025-01-08 09:30:00,221.22,221.57,218.39,219.31,26578.0,219.2988,219.6457,216.4934,217.4054,26578.0
2025-01-08 10:00:00,218.78,220.01,218.43,218.72,9384.0,216.88,218.0993,216.533,216.8205,9384.0
2025-01-08 10:30:00,218.98,219.86,218.73,219.86,4138.0,217.0782,217.9506,216.8304,217.9506,4138.0
2025-01-08 11:00:00,219.83,220.63,219.78,220.6,11919.0,217.9208,218.7139,217.8713,218.6842,11919.0
2025-01-08 11:30:00,220.47,221.42,220.44,221.19,13761.0,218.5553,219.497,218.5256,219.269,13761.0
2025-01-08 12:00:00,221.32,221.42,220.11,220.15,9483.0,219.3979,219.497,218.1984,218.2381,9483.0
2025-01-08 12:30:00,220.2,220.2,219.22,219.41,10918.0,218.2876,218.2876,217.3161,217.5045,10918.0
2025-01-08 13:00:00,219.28,219.6,218.37,219.25,25427.0,217.3756,217.6928,216.4735,217.3459,25427.0
2025-01-08 13:30:00,219.08,220.06,219.02,219.78,8698.0,217.1774,218.1489,217.1179,217.8713,8698.0
2025-01-08 14:00:00,219.77,221.67,219.58,221.67,10148.0,217.8614,219.7449,217.673,219.7449,10148.0
2025-01-08 14:30:00,221.49,221.68,220.24,220.49,35787.0,219.5664,219.7548,218.3273,218.5751,35787.0
2025-01-08 15:00:00,220.49,222.02,220.48,221.72,15888.0,218.5751,220.0918,218.5652,219.7944,15888.0
2025-01-08 15:30:00,221.8,221.94,220.85,221.83,132592.0,219.8737,220.0125,218.932,219.9035,132592.0
2025-01-10 09:30:00,219.42,221.75,217.73,217.9,16416.0,217.5144,219.8242,215.8391,216.0076,16416.0
2025-01-10 10:00:00,217.09,218.08,216.63,217.19,12122.0,215.2046,216.186,214.7486,215.3038,12122.0
2025-01-10 10:30:00,216.86,217.19,215.52,215.67,9747.0,214.9766,215.3038,213.6483,213.797,9747.0
2025-01-10 11:00:00,215.69,215.69,213.75,213.95,10881.0,213.8168,213.8168,211.8937,212.0919,10881.0
2025-01-10 11:30:00,213.89,214.78,213.7,214.4,12135.0,212.0324,212.9147,211.8441,212.538,12135.0
2025-01-10 12:00:00,214.25,214.25,213.42,214.13,12011.0,212.3893,212.3893,211.5665,212.2704,12011.0
2025-01-10 12:30:00,214.16,214.45,213.65,214.45,9015.0,212.3001,212.5876,211.7945,212.5876,9015.0
2025-01-10 13:00:00,214.42,216.39,214.42,215.81,17051.0,212.5578,214.5107,212.5578,213.9358,17051.0
2025-01-10 13:30:00,215.58,216.68,215.46,216.61,8268.0,213.7078,214.7982,213.5888,214.7288,8268.0
2025-01-10 14:00:00,216.59,216.67,215.62,215.97,13566.0,214.709,214.7883,213.7474,214.0944,13566.0
2025-01-10 14:30:00,215.9,216.47,215.68,216.47,13016.0,214.025,214.59,213.8069,214.59,13016.0
2025-01-10 15:00:00,216.38,216.71,215.68,215.89,23906.0,214.5008,214.8279,213.8069,214.0151,23906.0
2025-01-10 15:30:00,215.9,216.63,215.79,216.03,68194.0,214.025,214.7486,213.9159,214.1539,68194.0
2025-01-13 09:30:00,214.47,216.01,213.6,215.3,11074.0,212.6074,214.134,211.745,213.4302,11074.0
2025-01-13 10:00:00,215.34,215.45,214.45,214.73,11155.0,213.4698,213.5789,212.5876,212.8651,11155.0
2025-01-13 10:30:00,214.87,215.52,214.71,215.0,6026.0,213.0039,213.6483,212.8453,213.1328,6026.0
2025-01-13 11:00:00,215.0,215.98,214.89,215.24,6010.0,213.1328,214.1043,213.0238,213.3707,6010.0
2025-01-13 11:30:00,215.09,215.34,214.36,214.37,3564.0,213.222,213.4698,212.4984,212.5083,3564.0
2025-01-13 12:00:00,214.36,214.61,214.15,214.29,6817.0,212.4984,212.7462,212.2902,212.429,6817.0
2025-01-13 12:30:00,214.1,214.38,213.87,214.23,2420.0,212.2406,212.5182,212.0126,212.3695,2420.0
2025-01-13 13:00:00,214.23,214.23,213.73,214.1,7093.0,212.3695,212.3695,211.8738,212.2406,7093.0
2025-01-13 13:30:00,214.11,214.58,213.93,214.31,4415.0,212.2505,212.7164,212.0721,212.4488,4415.0
2025-01-13 14:00:00,214.31,214.62,214.09,214.62,2001.0,212.4488,212.7561,212.2307,212.7561,2001.0
2025-01-13 14:30:00,214.49,214.65,213.91,214.22,3195.0,212.6272,212.7858,212.0523,212.3596,3195.0
2025-01-13 15:00:00,214.08,214.49,213.96,214.33,5788.0,212.2208,212.6272,212.1018,212.4686,5788.0
2025-01-13 15:30:00,214.28,214.5,213.34,214.25,47099.0,212.419,212.6371,211.4872,212.3893,47099.0
2025-01-14 09:30:00,214.7,215.34,213.78,215.32,6046.0,212.8354,213.4698,211.9234,213.45,6046.0
2025-01-14 10:00:00,215.56,217.5,215.56,217.18,5699.0,213.6879,215.6111,213.6879,215.2939,5699.0
2025-01-14 10:30:00,217.21,217.79,216.98,217.13,4461.0,215.3236,215.8986,215.0956,215.2443,4461.0
2025-01-14 11:00:00,216.84,217.0,216.03,216.06,6986.0,214.9568,215.1154,214.1539,214.1836,6986.0
2025-01-14 11:30:00,216.24,216.53,215.64,215.64,8766.0,214.362,214.6495,213.7672,213.7672,8766.0
2025-01-14 12:00:00,215.62,216.21,215.19,215.93,16408.0,213.7474,214.3323,213.3211,214.0547,16408.0
2025-01-14 12:30:00,215.82,216.39,215.35,216.39,5907.0,213.9457,214.5107,213.4798,214.5107,5907.0
2025-01-14 13:00:00,216.4,217.37,216.39,217.02,7052.0,214.5206,215.4822,214.5107,215.1353,7052.0
2025-01-14 13:30:00,217.05,219.15,217.05,219.15,20748.0,215.165,217.2468,215.165,217.2468,20748.0
2025-01-14 14:00:00,219.15,220.34,219.05,219.9,19953.0,217.2468,218.4264,217.1476,217.9902,19953.0
2025-01-14 14:30:00,219.52,220.17,219.52,219.65,6791.0,217.6135,218.2579,217.6135,217.7424,6791.0
2025-01-14 15:00:00,219.64,220.05,219.14,219.65,10117.0,217.7325,218.1389,217.2368,217.7424,10117.0
2025-01-14 15:30:00,219.7,220.22,219.55,219.6,42631.0,217.792,218.3075,217.6433,217.6928,42631.0
2025-01-15 09:30:00,223.68,224.5,221.25,224.36,4856.0,221.7374,222.5503,219.3285,222.4115,4856.0
2025-01-15 10:00:00,224.41,224.41,222.36,222.93,5091.0,222.4611,222.4611,220.4289,220.9939,5091.0
2025-01-15 10:30:00,222.93,222.93,221.73,222.66,11487.0,220.9939,220.9939,219.8043,220.7263,11487.0
2025-01-15 11:00:00,222.69,223.45,222.69,223.14,2996.0,220.756,221.5094,220.756,221.2021,2996.0
2025-01-15 11:30:00,223.16,223.49,222.68,223.17,2682.0,221.2219,221.5491,220.7461,221.2318,2682.0
2025-01-15 12:00:00,223.24,223.73,223.1,223.44,4813.0,221.3012,221.787,221.1625,221.4995,4813.0
2025-01-15 12:30:00,223.5,223.59,223.23,223.45,1250.0,221.559,221.6482,221.2913,221.5094,1250.0
2025-01-15 13:00:00,223.38,223.62,223.25,223.62,938.0,221.44,221.6779,221.3111,221.6779,938.0
2025-01-15 13:30:00,223.53,224.52,223.52,224.31,3390.0,221.5887,222.5701,221.5788,222.3619,3390.0
2025-01-15 14:00:00,224.23,224.45,223.64,223.64,3359.0,222.2826,222.5007,221.6978,221.6978,3359.0
2025-01-15 14:30:00,223.65,224.34,223.65,223.89,7269.0,221.7077,222.3917,221.7077,221.9456,7269.0
2025-01-15 15:00:00,223.9,224.08,223.49,223.65,6676.0,221.9555,222.1339,221.5491,221.7077,6676.0
2025-01-15 15:30:00,223.65,223.85,222.78,223.12,30622.0,221.7077,221.9059,220.8452,221.1823,30622.0
2025-01-16 09:30:00,222.81,225.47,222.81,224.7,8944.0,220.875,223.5119,220.875,222.7486,8944.0
2025-01-16 10:00:00,223.63,225.0,223.56,224.16,6399.0,221.6878,223.0459,221.6185,222.2132,6399.0
2025-01-16 10:30:00,224.47,224.47,223.14,224.3,6578.0,222.5206,222.5206,221.2021,222.352,6578.0
2025-01-16 11:00:00,224.31,224.75,223.62,224.27,10530.0,222.3619,222.7981,221.6779,222.3223,10530.0
2025-01-16 11:30:00,224.5,224.85,224.3,224.35,4177.0,222.5503,222.8973,222.352,222.4016,4177.0
2025-01-16 12:00:00,224.65,224.72,224.4,224.49,4938.0,222.699,222.7684,222.4512,222.5404,4938.0
2025-01-16 12:30:00,224.39,224.41,223.89,223.96,2257.0,222.4412,222.4611,221.9456,222.015,2257.0
2025-01-16 13:00:00,223.93,224.22,223.79,223.96,2363.0,221.9852,222.2727,221.8465,222.015,2363.0
2025-01-16 13:30:00,224.12,224.31,223.67,223.67,5009.0,222.1736,222.3619,221.7275,221.7275,5009.0
2025-01-16 14:00:00,223.41,223.41,222.92,223.25,4272.0,221.4698,221.4698,220.984,221.3111,4272.0
2025-01-16 14:30:00,223.17,223.17,222.82,223.09,4857.0,221.2318,221.2318,220.8849,221.1525,4857.0
2025-01-16 15:00:00,222.94,223.52,222.93,223.25,7467.0,221.0038,221.5788,220.9939,221.3111,7467.0
2025-01-16 15:30:00,223.16,224.5,223.15,223.92,35537.0,221.2219,222.5503,221.212,221.9753,35537.0
2025-01-17 09:30:00,224.72,225.09,222.9,224.75,11059.0,222.7684,223.1352,220.9642,222.7981,11059.0
2025-01-17 10:00:00,224.75,225.4,224.38,224.86,8078.0,222.7981,223.4425,222.4313,222.9072,8078.0
2025-01-17 10:30:00,224.86,225.53,224.83,225.49,6661.0,222.9072,223.5713,222.8774,223.5317,6661.0
2025-01-17 11:00:00,225.2,225.36,224.89,225.25,3934.0,223.2442,223.4028,222.9369,223.2938,3934.0
2025-01-17 11:30:00,225.27,225.5,225.01,225.26,3488.0,223.3136,223.5416,223.0559,223.3037,3488.0
2025-01-17 12:00:00,225.26,225.58,225.03,225.35,5863.0,223.3037,223.6209,223.0757,223.3929,5863.0
2025-01-17 12:30:00,225.3,225.49,224.91,224.97,4487.0,223.3433,223.5317,222.9567,223.0162,4487.0
2025-01-17 13:00:00,224.75,224.96,224.32,224.48,6839.0,222.7981,223.0063,222.3719,222.5305,6839.0
2025-01-17 13:30:00,224.32,224.5,224.29,224.4,4401.0,222.3719,222.5503,222.3421,222.4512,4401.0
2025-01-17 14:00:00,224.4,224.4,224.05,224.25,4212.0,222.4512,222.4512,222.1042,222.3025,4212.0
2025-01-17 14:30:00,224.26,224.4,223.95,224.06,7092.0,222.3124,222.4512,222.0051,222.1141,7092.0
2025-01-17 15:00:00,224.06,224.23,223.76,224.23,7136.0,222.1141,222.2826,221.8167,222.2826,7136.0
2025-01-17 15:30:00,224.21,224.32,222.73,223.05,39589.0,222.2628,222.3719,220.7957,221.1129,39589.0
2025-01-21 09:30:00,224.6,225.5,223.69,225.31,8773.0,222.6494,223.5416,221.7473,223.3533,8773.0
2025-01-21 10:00:00,225.06,225.35,224.19,224.49,14184.0,223.1054,223.3929,222.243,222.5404,14184.0
2025-01-21 10:30:00,224.34,224.84,223.3,223.71,6610.0,222.3917,222.8873,221.3607,221.7672,6610.0
2025-01-21 11:00:00,223.46,223.52,222.73,223.0,9134.0,221.5193,221.5788,220.7957,221.0633,9134.0
2025-01-21 11:30:00,222.74,222.98,221.81,222.29,6427.0,220.8056,221.0435,219.8837,220.3595,6427.0
2025-01-21 12:00:00,222.42,222.46,222.04,222.09,6056.0,220.4884,220.528,220.1117,220.1612,6056.0
2025-01-21 12:30:00,222.18,222.76,222.07,222.72,12691.0,220.2504,220.8254,220.1414,220.7858,12691.0
2025-01-21 13:00:00,222.71,222.97,222.6,222.86,2628.0,220.7758,221.0336,220.6668,220.9245,2628.0
2025-01-21 13:30:00,222.78,222.8,222.08,222.37,3512.0,220.8452,220.8651,220.1513,220.4388,3512.0
2025-01-21 14:00:00,222.29,222.55,222.11,222.13,11033.0,220.3595,220.6172,220.181,220.2009,11033.0
2025-01-21 14:30:00,222.07,222.3,221.73,222.11,14330.0,220.1414,220.3694,219.8043,220.181,14330.0
2025-01-21 15:00:00,222.12,223.07,222.08,222.9,29045.0,220.191,221.1327,220.1513,220.9642,29045.0
2025-01-21 15:30:00,222.91,224.43,222.57,224.27,60054.0,220.9741,222.4809,220.6371,222.3223,60054.0
2025-01-22 09:30:00,224.95,224.95,223.03,223.09,3668.0,222.9964,222.9964,221.0931,221.1525,3668.0
2025-01-22 10:00:00,223.75,224.65,223.59,224.58,2800.0,221.8068,222.699,221.6482,222.6296,2800.0
2025-01-22 10:30:00,224.58,225.2,224.03,224.64,3906.0,222.6296,223.2442,222.0844,222.6891,3906.0
2025-01-22 11:00:00,224.73,224.73,223.95,224.41,2762.0,222.7783,222.7783,222.0051,222.4611,2762.0
2025-01-22 11:30:00,224.48,224.64,223.83,223.97,3784.0,222.5305,222.6891,221.8861,222.0249,3784.0
2025-01-22 12:00:00,223.96,223.98,223.37,223.54,2148.0,222.015,222.0348,221.4301,221.5986,2148.0
2025-01-22 12:30:00,223.69,223.84,223.44,223.44,2034.0,221.7473,221.896,221.4995,221.4995,2034.0
2025-01-22 13:00:00,223.21,224.38,223.08,224.38,4160.0,221.2715,222.4313,221.1426,222.4313,4160.0
2025-01-22 13:30:00,224.53,224.56,223.86,223.86,4438.0,222.58,222.6098,221.9159,221.9159,4438.0
2025-01-22 14:00:00,223.86,224.32,223.86,224.19,5677.0,221.9159,222.3719,221.9159,222.243,5677.0
2025-01-22 14:30:00,224.27,224.49,224.22,224.37,4151.0,222.3223,222.5404,222.2727,222.4214,4151.0
2025-01-22 15:00:00,224.48,224.69,224.15,224.17,4885.0,222.5305,222.7386,222.2033,222.2232,4885.0
2025-01-22 15:30:00,224.17,224.17,223.14,223.86,21327.0,222.2232,222.2232,221.2021,221.9159,21327.0
2025-01-23 09:30:00,223.65,224.26,223.32,223.74,6883.0,221.7077,222.3124,221.3805,221.7969,6883.0
2025-01-23 10:00:00,223.69,223.86,222.69,222.84,4206.0,221.7473,221.9159,220.756,220.9047,4206.0
2025-01-23 10:30:00,223.19,223.93,222.87,223.92,5984.0,221.2517,221.9852,220.9344,221.9753,5984.0
2025-01-23 11:00:00,223.94,224.59,223.73,223.96,8456.0,221.9952,222.6395,221.787,222.015,8456.0
2025-01-23 11:30:00,223.83,224.55,223.63,223.77,4010.0,221.8861,222.5999,221.6878,221.8266,4010.0
2025-01-23 12:00:00,223.89,224.25,223.88,223.94,2488.0,221.9456,222.3025,221.9357,221.9952,2488.0
2025-01-23 12:30:00,224.07,224.22,223.95,224.17,2231.0,222.124,222.2727,222.0051,222.2232,2231.0
2025-01-23 13:00:00,224.49,224.94,224.33,224.75,10304.0,222.5404,222.9865,222.3818,222.7981,10304.0
2025-01-23 13:30:00,224.75,225.35,224.5,225.12,13179.0,222.7981,223.3929,222.5503,223.1649,13179.0
2025-01-23 14:00:00,225.2,225.79,224.99,225.34,9254.0,223.2442,223.8291,223.036,223.383,9254.0
2025-01-23 14:30:00,225.41,225.51,225.01,225.01,5155.0,223.4524,223.5515,223.0559,223.0559,5155.0
2025-01-23 15:00:00,224.93,225.23,224.77,225.06,10570.0,222.9766,223.274,222.8179,223.1054,10570.0
2025-01-23 15:30:00,224.89,224.97,224.1,224.36,50656.0,222.9369,223.0162,222.1538,222.4115,50656.0
2025-01-24 09:30:00,224.0,225.09,223.61,225.08,3142.0,222.0546,223.1352,221.668,223.1253,3142.0
2025-01-24 10:00:00,224.23,224.68,223.63,224.32,6624.0,222.2826,222.7287,221.6878,222.3719,6624.0
2025-01-24 10:30:00,224.09,224.35,223.09,223.32,10506.0,222.1439,222.4016,221.1525,221.3805,10506.0
2025-01-24 11:00:00,223.61,223.95,223.5,223.76,4272.0,221.668,222.0051,221.559,221.8167,4272.0
2025-01-24 11:30:00,223.87,224.02,223.17,223.31,4561.0,221.9258,222.0745,221.2318,221.3706,4561.0
2025-01-24 12:00:00,223.42,223.7,223.25,223.53,7371.0,221.4797,221.7572,221.3111,221.5887,7371.0
2025-01-24 12:30:00,223.53,224.75,223.52,224.72,9292.0,221.5887,222.7981,221.5788,222.7684,9292.0
2025-01-24 13:00:00,224.86,224.92,224.16,224.43,4059.0,222.9072,222.9666,222.2132,222.4809,4059.0
2025-01-24 13:30:00,224.59,224.75,224.21,224.23,5248.0,222.6395,222.7981,222.2628,222.2826,5248.0
2025-01-24 14:00:00,224.46,224.65,224.03,224.34,3007.0,222.5106,222.699,222.0844,222.3917,3007.0
2025-01-24 14:30:00,224.1,224.1,223.79,224.0,1742.0,222.1538,222.1538,221.8465,222.0546,1742.0
2025-01-24 15:00:00,223.84,224.17,223.77,223.87,3738.0,221.896,222.2232,221.8266,221.9258,3738.0
2025-01-24 15:30:00,223.78,225.03,223.56,224.8,54868.0,221.8365,223.0757,221.6185,222.8477,54868.0
2025-01-27 09:30:00,224.2,226.46,223.58,226.46,10160.0,222.2529,224.4933,221.6383,224.4933,10160.0
2025-01-27 10:00:00,226.64,226.88,226.24,226.81,5408.0,224.6717,224.9096,224.2752,224.8402,5408.0
2025-01-27 10:30:00,226.99,228.14,226.2,227.6,12821.0,225.0187,226.1587,224.2355,225.6234,12821.0
2025-01-27 11:00:00,227.17,227.63,226.77,227.3,14316.0,225.1971,225.6531,224.8006,225.326,14316.0
2025-01-27 11:30:00,227.55,228.39,227.34,228.05,5686.0,225.5738,226.4065,225.3656,226.0695,5686.0
2025-01-27 12:00:00,228.21,228.78,227.98,228.67,6397.0,226.2281,226.7931,226.0001,226.6841,6397.0
2025-01-27 12:30:00,228.52,228.7,227.94,227.94,6718.0,226.5354,226.7138,225.9604,225.9604,6718.0
2025-01-27 13:00:00,227.8,227.81,227.2,227.48,2003.0,225.8216,225.8315,225.2268,225.5044,2003.0
2025-01-27 13:30:00,227.66,228.0,227.44,228.0,4800.0,225.6828,226.0199,225.4648,226.0199,4800.0
2025-01-27 14:00:00,228.04,228.87,227.93,228.84,4728.0,226.0595,226.8823,225.9505,226.8526,4728.0
2025-01-27 14:30:00,228.88,229.33,228.32,228.33,8110.0,226.8923,227.3383,226.3371,226.347,8110.0
2025-01-27 15:00:00,228.19,228.58,227.5,228.34,7655.0,226.2082,226.5949,225.5242,226.3569,7655.0
2025-01-27 15:30:00,228.34,229.54,227.71,229.5,35817.0,226.3569,227.5465,225.7324,227.5069,35817.0
2025-01-28 09:30:00,229.37,230.63,227.12,229.47,6000.0,227.378,228.6271,225.1475,227.4771,6000.0
2025-01-28 10:00:00,229.47,230.54,229.34,230.34,5084.0,227.4771,228.5378,227.3483,228.3396,5084.0
2025-01-28 10:30:00,230.6,231.78,230.6,231.14,10275.0,228.5973,229.7671,228.5973,229.1326,10275.0
2025-01-28 11:00:00,231.96,231.96,230.64,230.64,11406.0,229.9455,229.9455,228.637,228.637,11406.0
2025-01-28 11:30:00,230.4,230.73,230.21,230.21,2844.0,228.3991,228.7262,228.2107,228.2107,2844.0
2025-01-28 12:00:00,229.66,230.26,229.58,229.96,2943.0,227.6655,228.2603,227.5862,227.9629,2943.0
2025-01-28 12:30:00,229.79,230.23,229.77,230.03,4334.0,227.7944,228.2305,227.7745,228.0323,4334.0
2025-01-28 13:00:00,230.0,230.53,229.99,230.18,4087.0,228.0025,228.5279,227.9926,228.181,4087.0
2025-01-28 13:30:00,230.18,230.27,229.42,229.77,5767.0,228.181,228.2702,227.4276,227.7745,5767.0
2025-01-28 14:00:00,229.17,229.54,228.7,229.44,10357.0,227.1797,227.5465,226.7138,227.4474,10357.0
2025-01-28 14:30:00,229.33,229.92,229.32,229.92,4537.0,227.3383,227.9232,227.3284,227.9232,4537.0
2025-01-28 15:00:00,230.16,230.97,230.15,230.86,9907.0,228.1611,228.9641,228.1512,228.8551,9907.0
2025-01-28 15:30:00,230.94,230.98,229.59,229.94,64428.0,228.9344,228.974,227.5961,227.943,64428.0
2025-01-29 09:30:00,229.33,231.55,229.31,231.54,9797.0,227.3383,229.5391,227.3185,229.5292,9797.0
2025-01-29 10:00:00,231.22,231.25,230.0,231.19,13156.0,229.2119,229.2417,228.0025,229.1822,13156.0
2025-01-29 10:30:00,230.96,231.63,230.54,230.86,9571.0,228.9542,229.6184,228.5378,228.8551,9571.0
2025-01-29 11:00:00,230.79,230.83,229.55,229.71,7038.0,228.7857,228.8253,227.5564,227.715,7038.0
2025-01-29 11:30:00,229.73,230.17,229.73,230.04,8495.0,227.7349,228.1711,227.7349,228.0422,8495.0
2025-01-29 12:00:00,230.16,230.69,229.99,230.47,5600.0,228.1611,228.6865,227.9926,228.4684,5600.0
2025-01-29 12:30:00,230.48,230.49,229.86,229.86,6265.0,228.4784,228.4883,227.8637,227.8637,6265.0
2025-01-29 13:00:00,230.01,230.02,229.42,229.83,12400.0,228.0124,228.0224,227.4276,227.834,12400.0
2025-01-29 13:30:00,229.91,230.0,229.56,229.95,17907.0,227.9133,228.0025,227.5663,227.953,17907.0
2025-01-29 14:00:00,229.84,229.94,227.73,227.73,10427.0,227.8439,227.943,225.7522,225.7522,10427.0
2025-01-29 14:30:00,227.84,229.02,227.76,227.94,19920.0,225.8613,227.031,225.782,225.9604,19920.0
2025-01-29 15:00:00,228.01,229.05,226.97,228.79,21187.0,226.0298,227.0608,224.9988,226.803,21187.0
2025-01-29 15:30:00,228.58,229.6,228.02,229.49,43960.0,226.5949,227.606,226.0397,227.497,43960.0
2025-01-30 09:30:00,231.49,232.97,229.34,230.03,7382.0,229.4796,230.9467,227.3483,228.0323,7382.0
2025-01-30 10:00:00,230.04,231.02,229.96,230.54,3999.0,228.0422,229.0137,227.9629,228.5378,3999.0
2025-01-30 10:30:00,231.07,231.96,231.07,231.84,2807.0,229.0632,229.9455,229.0632,229.8265,2807.0
2025-01-30 11:00:00,231.76,232.71,231.65,232.4,3978.0,229.7472,230.689,229.6382,230.3817,3978.0
2025-01-30 11:30:00,232.17,232.22,231.78,232.22,3122.0,230.1537,230.2032,229.7671,230.2032,3122.0
2025-01-30 12:00:00,232.26,232.36,230.85,230.88,6971.0,230.2429,230.342,228.8451,228.8749,6971.0
2025-01-30 12:30:00,230.97,231.46,230.93,231.46,2918.0,228.9641,229.4498,228.9244,229.4498,2918.0
2025-01-30 13:00:00,231.48,232.0,231.48,231.97,5216.0,229.4697,229.9852,229.4697,229.9554,5216.0
2025-01-30 13:30:00,232.07,232.8,232.06,232.43,4188.0,230.0545,230.7782,230.0446,230.4114,4188.0
2025-01-30 14:00:00,232.47,232.58,232.14,232.5,6987.0,230.4511,230.5601,230.1239,230.4808,6987.0
2025-01-30 14:30:00,232.37,232.44,231.5,232.09,21797.0,230.3519,230.4213,229.4895,230.0744,21797.0
2025-01-30 15:00:00,232.22,232.92,232.03,232.56,8838.0,230.2032,230.8972,230.0149,230.5403,8838.0
2025-01-30 15:30:00,232.48,232.48,229.62,231.14,46653.0,230.461,230.461,227.6258,229.1326,46653.0
2025-01-31 09:30:00,229.85,230.99,228.09,230.61,4031.0,227.8538,228.9839,226.1091,228.6072,4031.0
2025-01-31 10:00:00,230.36,231.85,229.75,231.85,2827.0,228.3594,229.8365,227.7547,229.8365,2827.0
2025-01-31 10:30:00,231.51,231.77,231.23,231.23,3180.0,229.4994,229.7572,229.2218,229.2218,3180.0
2025-01-31 11:00:00,231.22,231.97,231.19,231.58,1885.0,229.2119,229.9554,229.1822,229.5688,1885.0
2025-01-31 11:30:00,231.76,231.78,231.2,231.23,10127.0,229.7472,229.7671,229.1921,229.2218,10127.0
2025-01-31 12:00:00,231.2,231.64,230.9,231.44,3312.0,229.1921,229.6283,228.8947,229.43,3312.0
2025-01-31 12:30:00,231.64,231.71,231.45,231.51,3060.0,229.6283,229.6977,229.4399,229.4994,3060.0
2025-01-31 13:00:00,231.68,231.77,229.8,230.0,8752.0,229.6679,229.7572,227.8043,228.0025,8752.0
2025-01-31 13:30:00,229.77,229.82,229.18,229.22,8766.0,227.7745,227.8241,227.1896,227.2293,8766.0
2025-01-31 14:00:00,229.43,229.44,228.22,228.82,5345.0,227.4375,227.4474,226.238,226.8328,5345.0
2025-01-31 14:30:00,228.98,229.21,228.55,229.07,2469.0,226.9914,227.2194,226.5651,227.0806,2469.0
2025-01-31 15:00:00,229.06,229.06,228.04,228.43,15268.0,227.0707,227.0707,226.0595,226.4462,15268.0
2025-01-31 15:30:00,228.42,228.49,227.46,227.86,65867.0,226.4362,226.5056,225.4846,225.8811,65867.0
2025-02-03 09:30:00,221.95,223.91,221.88,222.17,8589.0,220.0224,221.9654,219.953,220.2405,8589.0
2025-02-03 10:00:00,222.45,225.57,222.21,225.57,11771.0,220.5181,223.611,220.2802,223.611,11771.0
2025-02-03 10:30:00,225.94,227.65,225.65,227.55,11320.0,223.9778,225.6729,223.6903,225.5738,11320.0
2025-02-03 11:00:00,227.41,228.74,226.98,227.96,5590.0,225.435,226.7535,225.0088,225.9802,5590.0
2025-02-03 11:30:00,228.1,229.25,227.7,227.71,7428.0,226.119,227.259,225.7225,225.7324,7428.0
2025-02-03 12:00:00,227.87,228.05,227.29,227.96,3572.0,225.891,226.0695,225.3161,225.9802,3572.0
2025-02-03 12:30:00,227.62,227.62,226.89,227.04,4774.0,225.6432,225.6432,224.9195,225.0682,4774.0
2025-02-03 13:00:00,226.97,227.62,226.87,227.29,3857.0,224.9988,225.6432,224.8997,225.3161,3857.0
2025-02-03 13:30:00,227.75,227.89,227.52,227.65,3075.0,225.7721,225.9109,225.5441,225.6729,3075.0
2025-02-03 14:00:00,227.76,227.86,227.42,227.57,3568.0,225.782,225.8811,225.4449,225.5936,3568.0
2025-02-03 14:30:00,227.65,228.04,227.35,227.83,6868.0,225.6729,226.0595,225.3755,225.8514,6868.0
2025-02-03 15:00:00,228.09,228.11,226.95,226.95,6423.0,226.1091,226.1289,224.979,224.979,6423.0
2025-02-03 15:30:00,227.01,229.08,226.75,228.14,61902.0,225.0385,227.0905,224.7808,226.1587,61902.0
2025-02-04 09:30:00,226.93,228.76,225.39,228.61,12056.0,224.9592,226.7733,223.4326,226.6246,12056.0
2025-02-04 10:00:00,229.05,229.71,228.37,229.45,7667.0,227.0608,227.715,226.3867,227.4573,7667.0
2025-02-04 10:30:00,228.99,230.02,228.51,229.01,7502.0,227.0013,228.0224,226.5255,227.0211,7502.0
2025-02-04 11:00:00,229.09,229.63,228.85,229.6,10335.0,227.1004,227.6357,226.8625,227.606,10335.0
2025-02-04 11:30:00,229.36,229.36,228.86,229.04,5312.0,227.3681,227.3681,226.8724,227.0509,5312.0
2025-02-04 12:00:00,228.97,229.4,228.33,228.33,7624.0,226.9815,227.4077,226.347,226.347,7624.0
2025-02-04 12:30:00,228.56,229.19,228.36,228.98,11714.0,226.575,227.1996,226.3768,226.9914,11714.0
2025-02-04 13:00:00,228.98,228.98,228.03,228.35,3658.0,226.9914,226.9914,226.0496,226.3669,3658.0
2025-02-04 13:30:00,228.35,228.35,227.34,227.34,3471.0,226.3669,226.3669,225.3656,225.3656,3471.0
2025-02-04 14:00:00,227.34,227.42,226.98,227.29,13384.0,225.3656,225.4449,225.0088,225.3161,13384.0
2025-02-04 14:30:00,227.29,228.13,227.28,227.42,6188.0,225.3161,226.1488,225.3061,225.4449,6188.0
2025-02-04 15:00:00,227.28,228.14,227.28,227.45,8072.0,225.3061,226.1587,225.3061,225.4747,8072.0
2025-02-04 15:30:00,227.51,227.68,226.38,226.77,43124.0,225.5342,225.7027,224.414,224.8006,43124.0
2025-02-05 09:30:00,228.87,228.87,227.51,227.81,5534.0,226.8823,226.8823,225.5342,225.8315,5534.0
2025-02-05 10:00:00,227.98,229.65,227.02,229.09,10406.0,226.0001,227.6556,225.0484,227.1004,10406.0
2025-02-05 10:30:00,228.99,229.25,228.32,228.42,24780.0,227.0013,227.259,226.3371,226.4362,24780.0
2025-02-05 11:00:00,228.01,229.02,228.01,229.02,3382.0,226.0298,227.031,226.0298,227.031,3382.0
2025-02-05 11:30:00,228.61,229.16,228.33,228.84,5965.0,226.6246,227.1698,226.347,226.8526,5965.0
2025-02-05 12:00:00,228.67,228.79,228.3,228.34,4278.0,226.6841,226.803,226.3173,226.3569,4278.0
2025-02-05 12:30:00,228.34,229.13,228.34,228.95,2682.0,226.3569,227.1401,226.3569,226.9616,2682.0
2025-02-05 13:00:00,229.02,229.49,228.91,229.33,9423.0,227.031,227.497,226.922,227.3383,9423.0
2025-02-05 13:30:00,229.38,230.69,229.38,230.34,12590.0,227.3879,228.6865,227.3879,228.3396,12590.0
2025-02-05 14:00:00,230.32,230.49,230.0,230.01,6342.0,228.3197,228.4883,228.0025,228.0124,6342.0
2025-02-05 14:30:00,230.01,230.18,229.29,229.55,14864.0,228.0124,228.181,227.2987,227.5564,14864.0
2025-02-05 15:00:00,229.42,229.73,228.93,229.52,7474.0,227.4276,227.7349,226.9418,227.5267,7474.0
2025-02-05 15:30:00,229.43,229.73,228.91,229.5,85784.0,227.4375,227.7349,226.922,227.5069,85784.0
2025-02-06 09:30:00,230.58,231.92,228.97,229.09,19732.0,228.5775,229.9059,226.9815,227.1004,19732.0
2025-02-06 10:00:00,229.09,230.76,229.0,230.5,18711.0,227.1004,228.7559,227.0112,228.4982,18711.0
2025-02-06 10:30:00,230.52,230.95,230.15,230.93,15264.0,228.518,228.9443,228.1512,228.9244,15264.0
2025-02-06 11:00:00,230.57,231.18,230.33,231.06,18701.0,228.5676,229.1723,228.3297,229.0533,18701.0
2025-02-06 11:30:00,231.06,231.41,230.51,231.13,10638.0,229.0533,229.4003,228.5081,229.1227,10638.0
2025-02-06 12:00:00,231.09,231.3,230.63,230.81,11550.0,229.0831,229.2912,228.6271,228.8055,11550.0
2025-02-06 12:30:00,230.73,231.15,230.54,230.59,7813.0,228.7262,229.1425,228.5378,228.5874,7813.0
2025-02-06 13:00:00,230.64,230.93,230.25,230.26,14063.0,228.637,228.9244,228.2504,228.2603,14063.0
2025-02-06 13:30:00,230.25,230.38,228.61,228.66,23351.0,228.2504,228.3792,226.6246,226.6742,23351.0
2025-02-06 14:00:00,228.62,229.09,228.52,228.76,18265.0,226.6345,227.1004,226.5354,226.7733,18265.0
2025-02-06 14:30:00,228.56,228.84,227.86,228.76,28182.0,226.575,226.8526,225.8811,226.7733,28182.0
2025-02-06 15:00:00,228.76,229.4,228.76,229.34,40690.0,226.7733,227.4077,226.7733,227.3483,40690.0
2025-02-06 15:30:00,229.39,230.44,229.06,230.31,114925.0,227.3978,228.4387,227.0707,228.3098,114925.0
2025-02-07 09:30:00,214.19,224.0,211.19,216.67,122940.0,212.3298,222.0546,209.3559,214.7883,122940.0
2025-02-07 10:00:00,216.59,216.96,213.67,216.07,115197.0,214.709,215.0758,211.8143,214.1935,115197.0
2025-02-07 10:30:00,215.97,215.97,212.32,212.48,52814.0,214.0944,214.0944,210.4761,210.6347,52814.0
2025-02-07 11:00:00,212.3,212.33,206.13,206.71,68586.0,210.4562,210.486,204.3398,204.9148,68586.0
2025-02-07 11:30:00,206.71,209.15,206.7,208.66,47179.0,204.9148,207.3336,204.9049,206.8479,47179.0
2025-02-07 12:00:00,208.66,209.04,207.98,208.68,24417.0,206.8479,207.2246,206.1738,206.8677,24417.0
2025-02-07 12:30:00,208.67,209.09,207.53,208.86,23080.0,206.8578,207.2741,205.7277,207.0461,23080.0
2025-02-07 13:00:00,208.69,211.41,208.68,210.91,47437.0,206.8776,209.574,206.8677,209.0783,47437.0
2025-02-07 13:30:00,211.15,211.15,209.96,210.36,40599.0,209.3162,209.3162,208.1366,208.5331,40599.0
2025-02-07 14:00:00,210.53,210.58,208.46,208.95,34543.0,208.7016,208.7512,206.6496,207.1353,34543.0
2025-02-07 14:30:00,209.2,209.53,207.86,207.98,20797.0,207.3832,207.7103,206.0548,206.1738,20797.0
2025-02-07 15:00:00,207.78,208.21,206.32,207.0,30341.0,205.9755,206.4018,204.5282,205.2023,30341.0
2025-02-07 15:30:00,207.16,209.62,206.84,208.47,145694.0,205.3609,207.7995,205.0437,206.6595,145694.0
2025-02-10 09:30:00,206.72,209.74,205.13,206.38,41821.0,204.9247,207.9185,203.3485,204.5877,41821.0
2025-02-10 10:00:00,206.06,207.27,203.97,203.98,27692.0,204.2704,205.4699,202.1986,202.2085,27692.0
2025-02-10 10:30:00,204.06,204.41,202.96,203.44,16415.0,202.2878,202.6348,201.1974,201.6732,16415.0
2025-02-10 11:00:00,203.48,203.89,202.23,202.4,17787.0,201.7128,202.1193,200.4737,200.6422,17787.0
2025-02-10 11:30:00,202.4,202.69,201.58,201.58,17109.0,200.6422,200.9297,199.8293,199.8293,17109.0
2025-02-10 12:00:00,201.54,201.89,201.17,201.58,27722.0,199.7897,200.1367,199.4229,199.8293,27722.0
2025-02-10 12:30:00,201.61,203.12,201.33,203.05,19746.0,199.8591,201.356,199.5815,201.2866,19746.0
2025-02-10 13:00:00,203.06,203.11,202.2,202.2,14573.0,201.2965,201.3461,200.444,200.444,14573.0
2025-02-10 13:30:00,202.11,202.24,201.38,201.38,21689.0,200.3547,200.4836,199.6311,199.6311,21689.0
2025-02-10 14:00:00,201.32,202.09,201.08,201.1,31781.0,199.5716,200.3349,199.3337,199.3535,31781.0
2025-02-10 14:30:00,201.03,202.11,200.84,201.7,26964.0,199.2841,200.3547,199.0958,199.9483,26964.0
2025-02-10 15:00:00,201.77,202.46,201.57,202.11,45122.0,200.0177,200.7017,199.8194,200.3547,45122.0
2025-02-10 15:30:00,202.07,202.07,200.42,200.56,175136.0,200.3151,200.3151,198.6794,198.8182,175136.0
2025-02-11 09:30:00,200.56,200.56,196.27,196.4,26179.0,198.8182,198.8182,194.5655,194.6943,26179.0
2025-02-11 10:00:00,196.63,196.84,195.21,195.21,13159.0,194.9223,195.1305,193.5147,193.5147,13159.0
2025-02-11 10:30:00,195.22,196.4,194.46,196.4,59573.0,193.5246,194.6943,192.7712,194.6943,59573.0
2025-02-11 11:00:00,196.15,198.76,196.13,197.94,52357.0,194.4465,197.0338,194.4267,196.221,52357.0
2025-02-11 11:30:00,198.1,198.58,197.68,198.37,31188.0,196.3796,196.8554,195.9632,196.6472,31188.0
2025-02-11 12:00:00,198.34,198.57,197.22,197.22,18481.0,196.6175,196.8455,195.5072,195.5072,18481.0
2025-02-11 12:30:00,197.37,197.37,196.08,196.23,11027.0,195.6559,195.6559,194.3771,194.5258,11027.0
2025-02-11 13:00:00,196.09,196.68,195.84,196.07,25233.0,194.387,194.9719,194.1392,194.3672,25233.0
2025-02-11 13:30:00,196.08,196.23,195.35,195.76,11470.0,194.3771,194.5258,193.6535,194.0599,11470.0
2025-02-11 14:00:00,195.88,196.69,195.71,196.46,14091.0,194.1788,194.9818,194.0103,194.7538,14091.0
2025-02-11 14:30:00,196.55,198.31,196.21,198.31,33208.0,194.843,196.5877,194.506,196.5877,33208.0
2025-02-11 15:00:00,198.21,198.6,197.27,197.49,27689.0,196.4886,196.8752,195.5568,195.7749,27689.0
2025-02-11 15:30:00,197.5,198.32,196.58,196.7,116836.0,195.7848,196.5977,194.8728,194.9917,116836.0
2025-02-12 09:30:00,195.83,196.6,194.53,195.88,12947.0,194.1293,194.8926,192.8406,194.1788,12947.0
2025-02-12 10:00:00,195.65,195.99,194.54,194.75,22758.0,193.9508,194.2879,192.8505,193.0587,22758.0
2025-02-12 10:30:00,193.78,196.65,193.78,196.63,16314.0,192.0971,194.9422,192.0971,194.9223,16314.0
2025-02-12 11:00:00,196.39,196.54,195.4,196.38,18455.0,194.6844,194.8331,193.703,194.6745,18455.0
2025-02-12 11:30:00,196.34,197.34,195.56,197.27,14132.0,194.6349,195.6262,193.8616,195.5568,14132.0
2025-02-12 12:00:00,197.2,198.51,196.68,198.51,25663.0,195.4874,196.786,194.9719,196.786,25663.0
2025-02-12 12:30:00,198.47,198.6,197.85,198.52,14875.0,196.7464,196.8752,196.1317,196.7959,14875.0
2025-02-12 13:00:00,198.52,200.0,198.35,200.0,43768.0,196.7959,198.2631,196.6274,198.2631,43768.0
2025-02-12 13:30:00,199.9,200.42,199.74,199.81,26815.0,198.1639,198.6794,198.0053,198.0747,26815.0
2025-02-12 14:00:00,199.81,199.92,197.99,198.79,97113.0,198.0747,198.1838,196.2705,197.0636,97113.0
2025-02-12 14:30:00,198.43,199.13,198.23,198.58,48176.0,196.7067,197.4006,196.5084,196.8554,48176.0
2025-02-12 15:00:00,198.66,198.86,197.48,197.97,31087.0,196.9347,197.133,195.765,196.2507,31087.0
2025-02-12 15:30:00,198.0,199.44,197.52,199.13,113565.0,196.2804,197.7079,195.8046,197.4006,113565.0
2025-02-13 09:30:00,199.81,201.91,197.04,200.49,43539.0,198.0747,200.1565,195.3288,198.7488,43539.0
2025-02-13 10:00:00,200.5,201.42,200.2,200.39,54912.0,198.7587,199.6707,198.4613,198.6497,54912.0
2025-02-13 10:30:00,200.38,200.73,199.5,199.97,24609.0,198.6398,198.9867,197.7674,198.2333,24609.0
2025-02-13 11:00:00,200.17,200.57,199.83,200.49,15770.0,198.4316,198.8281,198.0945,198.7488,15770.0
2025-02-13 11:30:00,200.46,200.52,199.59,200.06,9559.0,198.7191,198.7786,197.8566,198.3225,9559.0
2025-02-13 12:00:00,199.81,201.89,199.73,201.5,17695.0,198.0747,200.1367,197.9954,199.75,17695.0
2025-02-13 12:30:00,201.5,201.73,200.91,201.58,30478.0,199.75,199.978,199.1652,199.8293,30478.0
2025-02-13 13:00:00,201.48,202.27,201.34,202.17,48945.0,199.7302,200.5134,199.5914,200.4142,48945.0
2025-02-13 13:30:00,202.17,202.81,201.99,202.81,16748.0,200.4142,201.0487,200.2358,201.0487,16748.0
2025-02-13 14:00:00,202.74,203.26,202.67,203.25,12815.0,200.9793,201.4948,200.9099,201.4848,12815.0
2025-02-13 14:30:00,203.15,203.77,203.15,203.4,22077.0,201.3857,202.0003,201.3857,201.6335,22077.0
2025-02-13 15:00:00,203.4,204.75,203.25,204.52,43470.0,201.6335,202.9718,201.4848,202.7438,43470.0
2025-02-13 15:30:00,204.65,206.53,204.34,204.52,181669.0,202.8727,204.7364,202.5654,202.7438,181669.0
2025-02-14 09:30:00,203.96,204.74,202.88,204.18,32966.0,202.1887,202.9619,201.1181,202.4068,32966.0
2025-02-14 10:00:00,204.3,205.05,203.3,204.34,40531.0,202.5257,203.2692,201.5344,202.5654,40531.0
2025-02-14 10:30:00,204.22,204.79,204.02,204.65,24594.0,202.4464,203.0115,202.2482,202.8727,24594.0
2025-02-14 11:00:00,204.51,205.33,203.8,204.19,43943.0,202.7339,203.5468,202.0301,202.4167,43943.0
2025-02-14 11:30:00,204.03,204.69,203.92,204.62,16468.0,202.2581,202.9123,202.149,202.8429,16468.0
2025-02-14 12:00:00,204.54,204.81,204.09,204.12,23296.0,202.7636,203.0313,202.3175,202.3473,23296.0
2025-02-14 12:30:00,204.23,204.95,204.0,204.61,37710.0,202.4563,203.1701,202.2283,202.833,37710.0
2025-02-14 13:00:00,204.45,204.76,204.1,204.44,11120.0,202.6744,202.9817,202.3275,202.6645,11120.0
2025-02-14 13:30:00,204.44,204.59,204.09,204.11,28596.0,202.6645,202.8132,202.3175,202.3374,28596.0
2025-02-14 14:00:00,204.29,204.63,202.05,202.05,19957.0,202.5158,202.8529,200.2953,200.2953,19957.0
2025-02-14 14:30:00,202.4,202.61,201.82,202.31,34979.0,200.6422,200.8504,200.0673,200.553,34979.0
2025-02-14 15:00:00,202.31,202.54,200.6,200.73,39062.0,200.553,200.781,198.8579,198.9867,39062.0
2025-02-14 15:30:00,200.73,200.73,199.51,199.7,135502.0,198.9867,198.9867,197.7773,197.9657,135502.0
2025-02-18 09:30:00,199.68,200.67,199.09,199.34,18388.0,198.8227,199.8085,198.2352,198.4842,18388.0
2025-02-18 10:00:00,199.52,199.77,199.09,199.58,8473.0,198.6634,198.9123,198.2352,198.7231,8473.0
2025-02-18 10:30:00,199.91,200.11,199.53,199.95,7079.0,199.0517,199.2509,198.6734,199.0916,7079.0
2025-02-18 11:00:00,199.98,200.45,199.78,200.42,62249.0,199.1214,199.5894,198.9223,199.5595,62249.0
2025-02-18 11:30:00,200.42,201.27,200.41,201.0,12191.0,199.5595,200.4059,199.5496,200.137,12191.0
2025-02-18 12:00:00,200.79,201.07,200.5,200.65,6022.0,199.9279,200.2067,199.6392,199.7886,6022.0
2025-02-18 12:30:00,200.65,200.74,200.25,200.64,21983.0,199.7886,199.8782,199.3903,199.7786,21983.0
2025-02-18 13:00:00,200.65,202.17,200.62,201.3,19385.0,199.7886,201.302,199.7587,200.4358,19385.0
2025-02-18 13:30:00,201.38,201.57,200.12,200.13,8551.0,200.5154,200.7046,199.2608,199.2708,8551.0
2025-02-18 14:00:00,200.12,200.56,199.88,200.18,10130.0,199.2608,199.6989,199.0219,199.3206,10130.0
2025-02-18 14:30:00,200.1,200.68,200.09,200.59,3066.0,199.2409,199.8184,199.231,199.7288,3066.0
2025-02-18 15:00:00,200.59,201.06,200.54,201.0,18137.0,199.7288,200.1968,199.679,200.137,18137.0
2025-02-18 15:30:00,200.83,201.36,199.76,200.9,98751.0,199.9678,200.4955,198.9024,200.0375,98751.0
2025-02-19 09:30:00,199.9,199.9,198.81,199.34,8223.0,199.0418,199.0418,197.9565,198.4842,8223.0
2025-02-19 10:00:00,199.34,200.9,198.8,199.39,8246.0,198.4842,200.0375,197.9465,198.534,8246.0
2025-02-19 10:30:00,199.4,200.47,199.05,199.91,16983.0,198.5439,199.6093,198.1954,199.0517,16983.0
2025-02-19 11:00:00,199.99,199.99,198.82,199.06,14231.0,199.1314,199.1314,197.9664,198.2054,14231.0
2025-02-19 11:30:00,199.06,199.35,198.66,199.02,12512.0,198.2054,198.4941,197.8071,198.1655,12512.0
2025-02-19 12:00:00,199.02,199.02,198.3,198.35,11479.0,198.1655,198.1655,197.4486,197.4984,11479.0
2025-02-19 12:30:00,198.62,198.62,198.05,198.26,17514.0,197.7673,197.7673,197.1997,197.4088,17514.0
2025-02-19 13:00:00,198.31,198.73,198.09,198.73,13788.0,197.4586,197.8768,197.2395,197.8768,13788.0
2025-02-19 13:30:00,198.98,199.02,198.7,199.0,11001.0,198.1257,198.1655,197.8469,198.1456,11001.0
2025-02-19 14:00:00,198.92,199.94,198.78,199.74,15196.0,198.066,199.0816,197.9266,198.8825,15196.0
2025-02-19 14:30:00,199.74,200.16,199.61,199.86,10316.0,198.8825,199.3007,198.753,199.0019,10316.0
2025-02-19 15:00:00,199.89,200.3,199.66,200.3,17514.0,199.0318,199.4401,198.8028,199.4401,17514.0
2025-02-19 15:30:00,200.19,200.9,199.14,199.39,123006.0,199.3305,200.0375,198.285,198.534,123006.0
2025-02-20 09:30:00,198.11,199.57,197.43,198.84,21623.0,197.2595,198.7132,196.5824,197.9863,21623.0
2025-02-20 10:00:00,198.79,198.79,197.14,197.42,24863.0,197.9365,197.9365,196.2936,196.5724,24863.0
2025-02-20 10:30:00,197.7,197.7,196.47,196.64,41938.0,196.8512,196.8512,195.6265,195.7958,41938.0
2025-02-20 11:00:00,196.64,196.69,194.85,194.91,17759.0,195.7958,195.8456,194.0135,194.0732,17759.0
2025-02-20 11:30:00,194.88,195.43,194.42,195.15,21144.0,194.0433,194.591,193.5853,194.3122,21144.0
2025-02-20 12:00:00,195.15,196.79,195.14,196.28,21584.0,194.3122,195.9451,194.3022,195.4373,21584.0
2025-02-20 12:30:00,196.28,196.64,196.26,196.49,26603.0,195.4373,195.7958,195.4174,195.6464,26603.0
2025-02-20 13:00:00,196.48,196.59,195.61,195.66,16023.0,195.6365,195.746,194.7702,194.82,16023.0
2025-02-20 13:30:00,195.62,196.22,195.61,196.18,9294.0,194.7801,195.3776,194.7702,195.3377,9294.0
2025-02-20 14:00:00,196.18,196.85,196.03,196.45,12643.0,195.3377,196.0049,195.1884,195.6066,12643.0
2025-02-20 14:30:00,196.43,196.73,196.35,196.5,18265.0,195.5867,195.8854,195.507,195.6564,18265.0
2025-02-20 15:00:00,196.5,197.12,196.18,196.72,42771.0,195.6564,196.2737,195.3377,195.8754,42771.0
2025-02-20 15:30:00,196.87,196.97,195.89,196.12,89606.0,196.0248,196.1243,195.049,195.278,89606.0
2025-02-21 09:30:00,197.01,198.92,195.94,195.95,8837.0,196.1642,198.066,195.0988,195.1087,8837.0
2025-02-21 10:00:00,195.95,197.08,195.94,196.89,7941.0,195.1087,196.2339,195.0988,196.0447,7941.0
2025-02-21 10:30:00,196.67,198.07,196.67,198.05,12383.0,195.8256,197.2196,195.8256,197.1997,12383.0
2025-02-21 11:00:00,197.69,198.47,197.36,198.27,15748.0,196.8413,197.6179,196.5127,197.4188,15748.0
2025-02-21 11:30:00,198.31,198.32,197.84,198.32,9376.0,197.4586,197.4686,196.9906,197.4686,9376.0
2025-02-21 12:00:00,198.32,198.57,198.01,198.19,19374.0,197.4686,197.7175,197.1599,197.3391,19374.0
2025-02-21 12:30:00,198.19,198.64,195.31,195.33,92555.0,197.3391,197.7872,194.4715,194.4914,92555.0
2025-02-21 13:00:00,195.33,195.38,193.25,193.25,24059.0,194.4914,194.5412,192.4203,192.4203,24059.0
2025-02-21 13:30:00,193.21,193.28,191.55,191.55,32021.0,192.3805,192.4502,190.7276,190.7276,32021.0
2025-02-21 14:00:00,191.47,191.78,190.36,190.36,14682.0,190.648,190.9566,189.5427,189.5427,14682.0
2025-02-21 14:30:00,190.5,191.33,190.08,190.15,11125.0,189.6821,190.5086,189.2639,189.3336,11125.0
2025-02-21 15:00:00,190.06,190.64,189.69,190.07,26081.0,189.244,189.8215,188.8756,189.254,26081.0
2025-02-21 15:30:00,190.21,190.42,189.21,189.44,150701.0,189.3934,189.6025,188.3977,188.6267,150701.0
2025-02-24 09:30:00,190.89,198.92,190.89,198.92,40640.0,190.0705,198.066,190.0705,198.066,40640.0
2025-02-24 10:00:00,198.71,200.14,198.04,198.56,39331.0,197.8569,199.2807,197.1898,197.7075,39331.0
2025-02-24 10:30:00,198.56,199.61,197.96,199.18,55210.0,197.7075,198.753,197.1101,198.3249,55210.0
2025-02-24 11:00:00,199.16,200.95,199.14,200.62,29951.0,198.3049,200.0873,198.285,199.7587,29951.0
2025-02-24 11:30:00,200.51,200.51,198.97,199.05,16114.0,199.6492,199.6492,198.1158,198.1954,16114.0
2025-02-24 12:00:00,199.06,200.16,199.01,199.37,16252.0,198.2054,199.3007,198.1556,198.514,16252.0
2025-02-24 12:30:00,199.26,201.89,199.26,201.07,21800.0,198.4045,201.0232,198.4045,200.2067,21800.0
2025-02-24 13:00:00,200.94,201.65,200.93,201.44,30108.0,200.0773,200.7843,200.0673,200.5752,30108.0
2025-02-24 13:30:00,201.44,202.07,201.08,201.79,24151.0,200.5752,201.2025,200.2167,200.9237,24151.0
2025-02-24 14:00:00,201.91,202.19,201.05,201.39,19981.0,201.0431,201.3219,200.1868,200.5254,19981.0
2025-02-24 14:30:00,201.52,202.47,201.51,202.03,18894.0,200.6548,201.6007,200.6449,201.1626,18894.0
2025-02-24 15:00:00,202.01,202.61,201.66,201.8,45081.0,201.1427,201.7401,200.7942,200.9336,45081.0
2025-02-24 15:30:00,201.91,201.94,199.28,199.37,83276.0,201.0431,201.073,198.4244,198.514,83276.0
2025-02-25 09:30:00,200.82,202.0,200.1,201.18,18902.0,199.9578,201.1328,199.2409,200.3163,18902.0
2025-02-25 10:00:00,201.26,201.26,198.73,199.11,25090.0,200.3959,200.3959,197.8768,198.2552,25090.0
2025-02-25 10:30:00,199.24,200.35,198.92,199.45,8265.0,198.3846,199.4898,198.066,198.5937,8265.0
2025-02-25 11:00:00,199.61,199.76,197.68,197.68,11975.0,198.753,198.9024,196.8313,196.8313,11975.0
2025-02-25 11:30:00,198.01,199.24,196.98,199.1,18185.0,197.1599,198.3846,196.1343,198.2452,18185.0
2025-02-25 12:00:00,199.1,199.68,197.98,198.33,16044.0,198.2452,198.8227,197.13,197.4785,16044.0
2025-02-25 12:30:00,198.46,199.41,198.35,199.39,9090.0,197.608,198.5539,197.4984,198.534,9090.0
2025-02-25 13:00:00,199.42,200.22,199.42,199.65,11378.0,198.5638,199.3604,198.5638,198.7928,11378.0
2025-02-25 13:30:00,199.45,199.91,199.42,199.5,7548.0,198.5937,199.0517,198.5638,198.6435,7548.0
2025-02-25 14:00:00,199.5,199.76,198.94,198.94,14080.0,198.6435,198.9024,198.0859,198.0859,14080.0
2025-02-25 14:30:00,198.99,200.34,198.95,200.12,19087.0,198.1357,199.4799,198.0958,199.2608,19087.0
2025-02-25 15:00:00,200.19,201.51,199.99,200.78,17567.0,199.3305,200.6449,199.1314,199.918,17567.0
2025-02-25 15:30:00,200.66,200.66,199.44,199.79,58454.0,199.7985,199.7985,198.5837,198.9322,58454.0
2025-02-26 09:30:00,199.78,201.16,199.39,201.1,9504.0,198.9223,200.2964,198.534,200.2366,9504.0
2025-02-26 10:00:00,201.21,201.21,198.79,199.45,4982.0,200.3461,200.3461,197.9365,198.5937,4982.0
2025-02-26 10:30:00,199.46,199.56,198.94,199.18,9112.0,198.6037,198.7032,198.0859,198.3249,9112.0
2025-02-26 11:00:00,199.19,199.96,198.21,198.21,12262.0,198.3348,199.1015,197.359,197.359,12262.0
2025-02-26 11:30:00,198.32,198.79,197.91,198.53,10392.0,197.4686,197.9365,197.0603,197.6777,10392.0
2025-02-26 12:00:00,198.55,199.61,198.55,199.2,3650.0,197.6976,198.753,197.6976,198.3448,3650.0
2025-02-26 12:30:00,199.19,199.48,198.51,198.78,10713.0,198.3348,198.6236,197.6577,197.9266,10713.0
2025-02-26 13:00:00,198.6,199.2,198.6,198.75,8905.0,197.7474,198.3448,197.7474,197.8967,8905.0
2025-02-26 13:30:00,198.77,198.96,197.94,198.32,6048.0,197.9166,198.1058,197.0902,197.4686,6048.0
2025-02-26 14:00:00,198.28,198.74,197.85,198.42,9377.0,197.4287,197.8868,197.0006,197.5681,9377.0
2025-02-26 14:30:00,198.59,198.87,198.04,198.05,4102.0,197.7374,198.0162,197.1898,197.1997,4102.0
2025-02-26 15:00:00,198.09,199.46,198.09,199.46,13428.0,197.2395,198.6037,197.2395,198.6037,13428.0
2025-02-26 15:30:00,199.33,200.42,198.99,199.03,47195.0,198.4742,199.5595,198.1357,198.1755,47195.0
2025-02-27 09:30:00,200.36,201.76,199.98,201.76,11686.0,199.4998,200.8938,199.1214,200.8938,11686.0
2025-02-27 10:00:00,201.26,201.95,200.11,200.97,8559.0,200.3959,201.083,199.2509,200.1072,8559.0
2025-02-27 10:30:00,201.58,201.58,200.78,200.96,7294.0,200.7146,200.7146,199.918,200.0972,7294.0
2025-02-27 11:00:00,201.0,201.59,200.89,201.37,3877.0,200.137,200.7245,200.0275,200.5055,3877.0
2025-02-27 11:30:00,201.39,201.46,200.3,200.3,7481.0,200.5254,200.5951,199.4401,199.4401,7481.0
2025-02-27 12:00:00,200.47,201.26,200.06,201.26,10674.0,199.6093,200.3959,199.2011,200.3959,10674.0
2025-02-27 12:30:00,201.41,201.77,200.63,201.22,7763.0,200.5453,200.9037,199.7686,200.3561,7763.0
2025-02-27 13:00:00,201.23,201.48,200.94,201.47,5454.0,200.3661,200.615,200.0773,200.605,5454.0
2025-02-27 13:30:00,201.28,202.1,201.2,201.76,5109.0,200.4158,201.2323,200.3362,200.8938,5109.0
2025-02-27 14:00:00,201.64,201.97,201.31,201.6,6083.0,200.7743,201.1029,200.4457,200.7345,6083.0
2025-02-27 14:30:00,201.27,201.38,200.09,200.3,10487.0,200.4059,200.5154,199.231,199.4401,10487.0
2025-02-27 15:00:00,200.28,200.46,199.87,200.17,16775.0,199.4201,199.5994,199.0119,199.3106,16775.0
2025-02-27 15:30:00,200.38,201.05,200.17,200.53,64572.0,199.5197,200.1868,199.3106,199.6691,64572.0
2025-02-28 09:30:00,200.81,201.97,200.26,200.98,8353.0,199.9479,201.1029,199.4002,200.1171,8353.0
2025-02-28 10:00:00,201.01,201.94,200.95,200.96,8171.0,200.147,201.073,200.0873,200.0972,8171.0
2025-02-28 10:30:00,201.2,201.75,201.19,201.37,3536.0,200.3362,200.8838,200.3262,200.5055,3536.0
2025-02-28 11:00:00,201.45,201.52,200.85,200.93,6243.0,200.5851,200.6548,199.9877,200.0673,6243.0
2025-02-28 11:30:00,200.85,201.6,200.85,201.33,7785.0,199.9877,200.7345,199.9877,200.4656,7785.0
2025-02-28 12:00:00,201.33,201.92,201.2,201.4,6887.0,200.4656,201.0531,200.3362,200.5353,6887.0
2025-02-28 12:30:00,201.2,201.2,200.11,200.12,7292.0,200.3362,200.3362,199.2509,199.2608,7292.0
2025-02-28 13:00:00,200.24,200.4,199.74,200.11,5763.0,199.3803,199.5396,198.8825,199.2509,5763.0
2025-02-28 13:30:00,200.2,200.96,200.19,200.46,11446.0,199.3405,200.0972,199.3305,199.5994,11446.0
2025-02-28 14:00:00,200.42,201.0,200.42,201.0,11048.0,199.5595,200.137,199.5595,200.137,11048.0
2025-02-28 14:30:00,200.91,201.33,200.9,201.09,8140.0,200.0474,200.4656,200.0375,200.2267,8140.0
2025-02-28 15:00:00,201.2,201.81,201.07,201.71,12936.0,200.3362,200.9436,200.2067,200.844,12936.0
2025-02-28 15:30:00,201.83,202.96,201.17,202.71,47273.0,200.9635,202.0886,200.3063,201.8397,47273.0
2025-03-03 09:30:00,204.97,205.08,202.05,204.07,10730.0,204.09,204.1995,201.1825,203.1939,10730.0
2025-03-03 10:00:00,202.47,204.16,201.77,203.86,7459.0,201.6007,203.2835,200.9037,202.9848,7459.0
2025-03-03 10:30:00,203.86,204.02,202.43,202.92,4941.0,202.9848,203.1441,201.5609,202.0488,4941.0
2025-03-03 11:00:00,203.05,203.4,202.36,202.37,11718.0,202.1782,202.5267,201.4912,201.5012,11718.0
2025-03-03 11:30:00,201.93,202.03,200.67,200.68,7043.0,201.0631,201.1626,199.8085,199.8184,7043.0
2025-03-03 12:00:00,200.93,202.12,200.67,201.93,18972.0,200.0673,201.2522,199.8085,201.0631,18972.0
2025-03-03 12:30:00,201.99,202.12,200.99,201.15,6920.0,201.1228,201.2522,200.1271,200.2864,6920.0
2025-03-03 13:00:00,201.34,201.46,200.19,200.38,3956.0,200.4756,200.5951,199.3305,199.5197,3956.0
2025-03-03 13:30:00,200.43,201.08,200.01,200.31,12777.0,199.5695,200.2167,199.1513,199.45,12777.0
2025-03-03 14:00:00,200.42,200.8,200.02,200.3,7165.0,199.5595,199.9379,199.1613,199.4401,7165.0
2025-03-03 14:30:00,200.34,200.7,198.9,199.24,8674.0,199.4799,199.8383,198.0461,198.3846,8674.0
2025-03-03 15:00:00,199.04,199.16,197.97,197.98,16497.0,198.1855,198.3049,197.1201,197.13,16497.0
2025-03-03 15:30:00,197.99,199.36,197.78,198.91,68315.0,197.14,198.5041,196.9309,198.056,68315.0
2025-03-04 09:30:00,196.75,196.75,192.24,192.36,11904.0,195.9053,195.9053,191.4147,191.5341,11904.0
2025-03-04 10:00:00,192.36,192.84,191.53,192.14,31074.0,191.5341,192.0121,190.7077,191.3151,31074.0
2025-03-04 10:30:00,192.22,193.13,191.82,192.05,12945.0,191.3947,192.3008,190.9965,191.2255,12945.0
2025-03-04 11:00:00,191.77,193.19,191.77,192.22,6456.0,190.9467,192.3606,190.9467,191.3947,6456.0
2025-03-04 11:30:00,192.15,192.59,191.68,192.59,4761.0,191.325,191.7632,190.8571,191.7632,4761.0
2025-03-04 12:00:00,192.46,194.37,192.38,193.64,13721.0,191.6337,193.5355,191.5541,192.8086,13721.0
2025-03-04 12:30:00,193.5,194.22,192.97,193.28,20580.0,192.6692,193.3862,192.1415,192.4502,20580.0
2025-03-04 13:00:00,193.32,194.12,193.19,193.5,10477.0,192.49,193.2866,192.3606,192.6692,10477.0
2025-03-04 13:30:00,193.5,194.7,193.35,194.7,15001.0,192.6692,193.8641,192.5199,193.8641,15001.0
2025-03-04 14:00:00,194.7,196.0,194.69,195.58,22875.0,193.8641,195.1585,193.8541,194.7403,22875.0
2025-03-04 14:30:00,195.84,195.93,195.11,195.57,13696.0,194.9992,195.0888,194.2723,194.7304,13696.0
2025-03-04 15:00:00,195.54,196.64,195.1,195.93,17955.0,194.7005,195.7958,194.2624,195.0888,17955.0
2025-03-04 15:30:00,195.74,195.74,192.82,193.32,62245.0,194.8996,194.8996,191.9922,192.49,62245.0
2025-03-05 09:30:00,193.4,195.19,193.4,194.05,4431.0,192.5697,194.352,192.5697,193.2169,4431.0
2025-03-05 10:00:00,194.82,195.28,193.09,193.84,10326.0,193.9836,194.4416,192.261,193.0078,10326.0
2025-03-05 10:30:00,193.74,194.25,192.88,193.47,8932.0,192.9082,193.416,192.0519,192.6394,8932.0
2025-03-05 11:00:00,193.59,193.59,192.76,192.81,7725.0,192.7589,192.7589,191.9324,191.9822,7725.0
2025-03-05 11:30:00,192.92,193.43,192.47,193.17,6066.0,192.0917,192.5995,191.6437,192.3407,6066.0
2025-03-05 12:00:00,193.42,193.68,192.99,193.37,6050.0,192.5896,192.8485,192.1614,192.5398,6050.0
2025-03-05 12:30:00,193.55,194.64,193.54,194.64,9326.0,192.719,193.8044,192.7091,193.8044,9326.0
2025-03-05 13:00:00,194.62,194.74,193.92,194.16,7425.0,193.7844,193.9039,193.0874,193.3264,7425.0
2025-03-05 13:30:00,194.45,195.05,193.65,195.05,7041.0,193.6152,194.2126,192.8186,194.2126,7041.0
2025-03-05 14:00:00,194.96,195.99,194.96,195.47,8849.0,194.123,195.1486,194.123,194.6308,8849.0
2025-03-05 14:30:00,195.47,195.81,195.2,195.36,12976.0,194.6308,194.9693,194.3619,194.5213,12976.0
2025-03-05 15:00:00,195.32,196.03,195.09,195.54,5999.0,194.4814,195.1884,194.2524,194.7005,5999.0
2025-03-05 15:30:00,195.53,195.89,194.8,195.46,37265.0,194.6905,195.049,193.9637,194.6208,37265.0
2025-03-06 09:30:00,193.84,194.01,190.9,192.41,13960.0,193.0078,193.1771,190.0804,191.5839,13960.0
2025-03-06 10:00:00,192.69,194.3,192.11,194.29,6216.0,191.8627,193.4658,191.2852,193.4559,6216.0
2025-03-06 10:30:00,194.31,195.29,193.81,194.7,10806.0,193.4758,194.4516,192.9779,193.8641,10806.0
2025-03-06 11:00:00,194.61,195.89,194.61,195.89,20574.0,193.7745,195.049,193.7745,195.049,20574.0
2025-03-06 11:30:00,195.93,196.02,194.71,194.98,15113.0,195.0888,195.1784,193.8741,194.1429,15113.0
2025-03-06 12:00:00,194.98,195.33,193.85,193.85,15911.0,194.1429,194.4914,193.0177,193.0177,15911.0
2025-03-06 12:30:00,194.25,194.32,192.92,193.64,10633.0,193.416,193.4857,192.0917,192.8086,10633.0
2025-03-06 13:00:00,194.22,194.55,193.6,193.92,7774.0,193.3862,193.7147,192.7688,193.0874,7774.0
2025-03-06 13:30:00,193.92,194.14,192.97,193.5,5629.0,193.0874,193.3065,192.1415,192.6692,5629.0
2025-03-06 14:00:00,193.22,193.61,193.0,193.0,1913.0,192.3904,192.7788,192.1714,192.1714,1913.0
2025-03-06 14:30:00,193.47,194.4,193.07,193.08,7831.0,192.6394,193.5654,192.2411,192.2511,7831.0
2025-03-06 15:00:00,193.43,193.99,193.06,193.87,15836.0,192.5995,193.1571,192.2311,193.0377,15836.0
2025-03-06 15:30:00,194.32,194.35,192.73,192.9,39731.0,193.4857,193.5156,191.9026,192.0718,39731.0
2025-03-07 09:30:00,192.04,194.33,192.04,194.03,7798.0,191.2155,193.4957,191.2155,193.197,7798.0
2025-03-07 10:00:00,193.37,193.78,191.36,191.84,5334.0,192.5398,192.948,190.5384,191.0164,5334.0
2025-03-07 10:30:00,191.83,192.22,190.49,190.5,13529.0,191.0064,191.3947,189.6722,189.6821,13529.0
2025-03-07 11:00:00,191.0,191.21,189.5,189.74,3476.0,190.18,190.3891,188.6864,188.9254,3476.0
2025-03-07 11:30:00,189.72,189.72,188.38,188.76,5335.0,188.9055,188.9055,187.5712,187.9496,5335.0
2025-03-07 12:00:00,188.96,189.39,188.36,189.39,8084.0,188.1487,188.5769,187.5513,188.5769,8084.0
2025-03-07 12:30:00,189.39,191.1,189.21,190.59,9906.0,188.5769,190.2796,188.3977,189.7717,9906.0
2025-03-07 13:00:00,190.62,191.6,190.2,191.14,7284.0,189.8016,190.7774,189.3834,190.3194,7284.0
2025-03-07 13:30:00,191.15,191.94,190.84,191.9,7954.0,190.3293,191.1159,190.0207,191.0761,7954.0
2025-03-07 14:00:00,192.06,192.3,191.67,191.76,7286.0,191.2354,191.4744,190.8471,190.9367,7286.0
2025-03-07 14:30:00,191.93,192.21,191.31,191.49,9076.0,191.106,191.3848,190.4886,190.6679,9076.0
2025-03-07 15:00:00,191.55,191.9,191.44,191.67,11729.0,190.7276,191.0761,190.6181,190.8471,11729.0
2025-03-07 15:30:00,191.75,191.76,190.09,190.62,58236.0,190.9268,190.9367,189.2739,189.8016,58236.0
2025-03-10 09:30:00,188.11,190.46,188.05,188.5,10807.0,187.3024,189.6423,187.2426,187.6907,10807.0
2025-03-10 10:00:00,188.2,188.84,187.38,188.11,12615.0,187.392,188.0293,186.5755,187.3024,12615.0
2025-03-10 10:30:00,188.02,188.52,186.86,187.96,21258.0,187.2128,187.7106,186.0578,187.153,21258.0
2025-03-10 11:00:00,187.87,188.71,187.8,188.39,10713.0,187.0634,187.8998,186.9937,187.5812,10713.0
2025-03-10 11:30:00,188.29,188.52,187.27,187.9,15111.0,187.4816,187.7106,186.466,187.0933,15111.0
2025-03-10 12:00:00,187.91,188.33,187.16,187.92,14848.0,187.1032,187.5214,186.3565,187.1132,14848.0
2025-03-10 12:30:00,188.07,188.21,187.05,187.05,9043.0,187.2626,187.402,186.2469,186.2469,9043.0
2025-03-10 13:00:00,187.12,187.36,186.55,186.55,12310.0,186.3166,186.5556,185.7491,185.7491,12310.0
2025-03-10 13:30:00,186.5,186.69,185.2,185.56,4327.0,185.6993,185.8885,184.4049,184.7633,4327.0
2025-03-10 14:00:00,185.56,185.56,183.72,183.73,9100.0,184.7633,184.7633,182.9312,182.9412,9100.0
2025-03-10 14:30:00,184.0,185.4,184.0,184.56,29193.0,183.21,184.604,183.21,183.7676,29193.0
2025-03-10 15:00:00,184.74,186.37,183.9,185.87,24413.0,183.9469,185.5699,183.1105,185.072,24413.0
2025-03-10 15:30:00,185.77,186.76,185.45,185.95,67286.0,184.9724,185.9582,184.6538,185.1517,67286.0
2025-03-11 09:30:00,184.96,185.91,183.0,185.25,45228.0,184.1659,185.1118,182.2143,184.4547,45228.0
2025-03-11 10:00:00,184.71,185.77,184.14,184.93,24267.0,183.917,184.9724,183.3494,184.136,24267.0
2025-03-11 10:30:00,184.58,185.01,182.78,184.04,18546.0,183.7875,184.2157,181.9953,183.2499,18546.0
2025-03-11 11:00:00,184.03,185.59,183.5,185.29,18769.0,183.2399,184.7932,182.7122,184.4945,18769.0
2025-03-11 11:30:00,185.4,186.17,185.24,185.25,25154.0,184.604,185.3707,184.4447,184.4547,25154.0
2025-03-11 12:00:00,185.28,185.45,184.68,185.11,15403.0,184.4845,184.6538,183.8871,184.3153,15403.0
2025-03-11 12:30:00,185.12,185.49,184.79,184.92,27826.0,184.3252,184.6936,183.9966,184.1261,27826.0
2025-03-11 13:00:00,184.9,185.53,184.58,185.3,19998.0,184.1062,184.7335,183.7875,184.5045,19998.0
2025-03-11 13:30:00,185.18,186.78,185.17,185.74,34548.0,184.385,185.9781,184.375,184.9426,34548.0
2025-03-11 14:00:00,185.77,187.71,185.77,187.43,88522.0,184.9724,186.9041,184.9724,186.6253,88522.0
2025-03-11 14:30:00,187.43,188.81,186.76,188.14,37219.0,186.6253,187.9994,185.9582,187.3323,37219.0
2025-03-11 15:00:00,188.05,189.27,187.75,188.57,22209.0,187.2426,188.4574,186.9439,187.7604,22209.0
2025-03-11 15:30:00,188.65,189.27,187.1,187.23,84238.0,187.8401,188.4574,186.2967,186.4262,84238.0
2025-03-12 09:30:00,190.26,191.0,184.63,185.78,22976.0,189.4432,190.18,183.8373,184.9824,22976.0
2025-03-12 10:00:00,185.78,186.88,185.51,186.47,19959.0,184.9824,186.0777,184.7136,185.6694,19959.0
2025-03-12 10:30:00,186.15,186.37,184.72,185.43,14612.0,185.3508,185.5699,183.9269,184.6339,14612.0
2025-03-12 11:00:00,185.18,185.9,184.81,185.68,10673.0,184.385,185.1019,184.0166,184.8828,10673.0
2025-03-12 11:30:00,185.81,187.16,185.81,186.67,13234.0,185.0123,186.3565,185.0123,185.8686,13234.0
2025-03-12 12:00:00,186.6,187.45,186.21,187.12,10910.0,185.7989,186.6452,185.4105,186.3166,10910.0
2025-03-12 12:30:00,187.46,187.6,186.49,186.84,7487.0,186.6552,186.7946,185.6893,186.0378,7487.0
2025-03-12 13:00:00,186.8,187.85,186.69,187.65,4423.0,185.998,187.0435,185.8885,186.8444,4423.0
2025-03-12 13:30:00,188.3,188.31,187.27,187.32,3636.0,187.4916,187.5015,186.466,186.5158,3636.0
2025-03-12 14:00:00,187.31,188.1,187.25,188.1,5055.0,186.5058,187.2924,186.4461,187.2924,5055.0
2025-03-12 14:30:00,188.23,188.92,188.14,188.32,9458.0,187.4219,188.1089,187.3323,187.5115,9458.0
2025-03-12 15:00:00,188.49,188.49,187.43,187.88,11860.0,187.6808,187.6808,186.6253,187.0734,11860.0
2025-03-12 15:30:00,187.86,188.29,187.31,187.76,57130.0,187.0535,187.4816,186.5058,186.9539,57130.0
2025-03-13 09:30:00,188.86,189.74,187.56,188.95,11615.0,188.0492,188.9254,186.7547,188.1388,11615.0
2025-03-13 10:00:00,188.52,189.48,188.48,189.18,3935.0,187.7106,188.6665,187.6708,188.3678,3935.0
2025-03-13 10:30:00,189.33,189.33,188.31,188.51,5000.0,188.5172,188.5172,187.5015,187.7007,5000.0
2025-03-13 11:00:00,188.57,188.74,187.15,187.52,4269.0,187.7604,187.9297,186.3465,186.7149,4269.0
2025-03-13 11:30:00,187.41,187.67,186.38,186.38,6173.0,186.6054,186.8643,185.5798,185.5798,6173.0
2025-03-13 12:00:00,186.27,186.65,185.82,186.0,5784.0,185.4703,185.8487,185.0222,185.2014,5784.0
2025-03-13 12:30:00,185.94,186.68,185.64,186.41,6268.0,185.1417,185.8785,184.843,185.6097,6268.0
2025-03-13 13:00:00,186.19,186.43,184.94,185.02,8167.0,185.3906,185.6296,184.146,184.2257,8167.0
2025-03-13 13:30:00,184.89,185.42,184.54,184.9,6543.0,184.0962,184.6239,183.7477,184.1062,6543.0
2025-03-13 14:00:00,184.81,186.11,184.81,185.8,9065.0,184.0166,185.311,184.0166,185.0023,9065.0
2025-03-13 14:30:00,185.81,186.66,185.8,186.64,7640.0,185.0123,185.8586,185.0023,185.8387,7640.0
2025-03-13 15:00:00,186.68,186.78,185.63,185.63,8788.0,185.8785,185.9781,184.833,184.833,8788.0
2025-03-13 15:30:00,185.83,186.75,185.55,186.02,33049.0,185.0322,185.9482,184.7534,185.2214,33049.0
2025-03-14 09:30:00,188.92,190.13,188.31,190.03,3520.0,188.1089,189.3137,187.5015,189.2141,3520.0
2025-03-14 10:00:00,190.1,190.1,188.3,188.88,7761.0,189.2838,189.2838,187.4916,188.0691,7761.0
2025-03-14 10:30:00,189.12,189.95,188.92,189.9,4311.0,188.3081,189.1345,188.1089,189.0847,4311.0
2025-03-14 11:00:00,189.94,190.17,189.64,190.04,9156.0,189.1245,189.3535,188.8258,189.2241,9156.0
2025-03-14 11:30:00,189.8,190.33,189.55,190.07,7351.0,188.9851,189.5129,188.7362,189.254,7351.0
2025-03-14 12:00:00,190.24,190.24,189.03,189.25,9684.0,189.4232,189.4232,188.2184,188.4375,9684.0
2025-03-14 12:30:00,189.25,189.48,189.05,189.21,18747.0,188.4375,188.6665,188.2384,188.3977,18747.0
2025-03-14 13:00:00,189.23,189.9,189.15,189.73,19834.0,188.4176,189.0847,188.3379,188.9154,19834.0
2025-03-14 13:30:00,189.72,190.47,189.57,189.62,8219.0,188.9055,189.6523,188.7561,188.8059,8219.0
2025-03-14 14:00:00,189.67,190.06,189.56,190.0,10267.0,188.8557,189.244,188.7462,189.1843,10267.0
2025-03-14 14:30:00,190.05,190.54,189.77,189.91,12999.0,189.2341,189.722,188.9553,189.0947,12999.0
2025-03-14 15:00:00,189.92,190.4,189.91,190.32,13285.0,189.1046,189.5826,189.0947,189.5029,13285.0
2025-03-14 15:30:00,190.46,192.03,190.01,191.58,49510.0,189.6423,191.2056,189.1942,190.7575,49510.0
2025-03-17 09:30:00,190.15,192.47,190.15,191.71,13848.0,189.3336,191.6437,189.3336,190.8869,13848.0
2025-03-17 10:00:00,192.2,192.78,191.8,192.04,9416.0,191.3748,191.9523,190.9765,191.2155,9416.0
2025-03-17 10:30:00,192.4,192.67,192.09,192.26,4305.0,191.574,191.8428,191.2653,191.4346,4305.0
2025-03-17 11:00:00,192.44,193.59,192.4,193.47,5863.0,191.6138,192.7589,191.574,192.6394,5863.0
2025-03-17 11:30:00,193.15,193.22,192.53,192.74,4148.0,192.3208,192.3904,191.7034,191.9125,4148.0
2025-03-17 12:00:00,192.72,193.33,192.72,192.97,5654.0,191.8926,192.5,191.8926,192.1415,5654.0
2025-03-17 12:30:00,193.0,193.35,192.8,193.18,7540.0,192.1714,192.5199,191.9723,192.3506,7540.0
2025-03-17 13:00:00,193.18,193.23,193.04,193.23,2299.0,192.3506,192.4004,192.2112,192.4004,2299.0
2025-03-17 13:30:00,193.26,193.64,192.59,193.12,5921.0,192.4303,192.8086,191.7632,192.2909,5921.0
2025-03-17 14:00:00,193.23,193.87,192.74,193.77,22884.0,192.4004,193.0377,191.9125,192.9381,22884.0
2025-03-17 14:30:00,193.78,194.22,193.6,193.78,10703.0,192.948,193.3862,192.7688,192.948,10703.0
2025-03-17 15:00:00,193.83,194.16,193.2,193.68,25359.0,192.9978,193.3264,192.3705,192.8485,25359.0
2025-03-17 15:30:00,193.68,193.79,192.74,193.07,40058.0,192.8485,192.958,191.9125,192.2411,40058.0
2025-03-18 09:30:00,193.44,193.49,192.73,193.28,4820.0,192.6095,192.6593,191.9026,192.4502,4820.0
2025-03-18 10:00:00,193.39,193.52,192.44,192.72,6576.0,192.5597,192.6892,191.6138,191.8926,6576.0
2025-03-18 10:30:00,192.7,193.12,191.84,192.0,9419.0,191.8727,192.2909,191.0164,191.1757,9419.0
2025-03-18 11:00:00,192.05,192.18,191.55,191.62,3321.0,191.2255,191.3549,190.7276,190.7973,3321.0
2025-03-18 11:30:00,191.4,191.75,191.02,191.02,4961.0,190.5783,190.9268,190.1999,190.1999,4961.0
2025-03-18 12:00:00,191.01,191.42,190.8,191.42,6636.0,190.1899,190.5982,189.9808,190.5982,6636.0
2025-03-18 12:30:00,191.36,191.6,190.89,191.26,3400.0,190.5384,190.7774,190.0705,190.4389,3400.0
2025-03-18 13:00:00,191.1,191.54,190.69,191.36,6046.0,190.2796,190.7177,189.8713,190.5384,6046.0
2025-03-18 13:30:00,191.36,191.72,191.18,191.19,4374.0,190.5384,190.8969,190.3592,190.3692,4374.0
2025-03-18 14:00:00,191.31,191.37,190.62,190.62,11423.0,190.4886,190.5484,189.8016,189.8016,11423.0
2025-03-18 14:30:00,190.86,191.53,190.6,190.95,12472.0,190.0406,190.7077,189.7817,190.1302,12472.0
2025-03-18 15:00:00,191.16,191.71,191.05,191.37,12513.0,190.3393,190.8869,190.2298,190.5484,12513.0
2025-03-18 15:30:00,191.34,191.34,190.09,190.69,68660.0,190.5185,190.5185,189.2739,189.8713,68660.0
2025-03-19 09:30:00,191.27,192.27,190.47,192.21,4606.0,190.4488,191.4445,189.6523,191.3848,4606.0
2025-03-19 10:00:00,192.21,192.21,191.04,191.67,4172.0,191.3848,191.3848,190.2198,190.8471,4172.0
2025-03-19 10:30:00,191.95,192.1,191.56,191.79,2908.0,191.1259,191.2753,190.7376,190.9666,2908.0
2025-03-19 11:00:00,191.77,192.14,191.77,191.88,2909.0,190.9467,191.3151,190.9467,191.0562,2909.0
2025-03-19 11:30:00,191.86,192.43,191.7,191.89,2817.0,191.0363,191.6038,190.877,191.0662,2817.0
2025-03-19 12:00:00,192.02,192.22,191.56,191.91,2661.0,191.1956,191.3947,190.7376,191.0861,2661.0
2025-03-19 12:30:00,191.94,192.42,191.8,192.19,4451.0,191.1159,191.5939,190.9765,191.3649,4451.0
2025-03-19 13:00:00,192.19,192.42,191.33,191.45,10784.0,191.3649,191.5939,190.5086,190.628,10784.0
2025-03-19 13:30:00,191.4,191.52,190.11,190.2,6457.0,190.5783,190.6977,189.2938,189.3834,6457.0
2025-03-19 14:00:00,190.01,191.01,189.39,190.88,10962.0,189.1942,190.1899,188.5769,190.0605,10962.0
2025-03-19 14:30:00,190.91,192.3,190.9,191.99,11118.0,190.0904,191.4744,190.0804,191.1657,11118.0
2025-03-19 15:00:00,191.86,192.54,191.27,191.55,11153.0,191.0363,191.7134,190.4488,190.7276,11153.0
2025-03-19 15:30:00,191.75,193.16,191.59,192.16,59117.0,190.9268,192.3307,190.7674,191.335,59117.0
2025-03-20 09:30:00,190.57,192.07,190.35,192.07,4708.0,189.7518,191.2454,189.5328,191.2454,4708.0
2025-03-20 10:00:00,191.87,192.86,191.86,192.65,9000.0,191.0462,192.032,191.0363,191.8229,9000.0
2025-03-20 10:30:00,192.96,192.96,191.85,191.92,3571.0,192.1316,192.1316,191.0263,191.096,3571.0
2025-03-20 11:00:00,192.27,192.69,191.92,191.92,2389.0,191.4445,191.8627,191.096,191.096,2389.0
2025-03-20 11:30:00,191.92,192.32,191.38,192.0,5691.0,191.096,191.4943,190.5583,191.1757,5691.0
2025-03-20 12:00:00,192.21,192.29,191.68,191.68,5126.0,191.3848,191.4644,190.8571,190.8571,5126.0
2025-03-20 12:30:00,191.66,192.26,191.54,192.03,5005.0,190.8371,191.4346,190.7177,191.2056,5005.0
2025-03-20 13:00:00,192.03,192.43,191.28,191.45,6859.0,191.2056,191.6038,190.4588,190.628,6859.0
2025-03-20 13:30:00,191.45,192.04,191.41,191.41,7564.0,190.628,191.2155,190.5882,190.5882,7564.0
2025-03-20 14:00:00,191.41,191.73,191.28,191.45,7036.0,190.5882,190.9068,190.4588,190.628,7036.0
2025-03-20 14:30:00,191.29,192.01,191.09,191.82,17822.0,190.4687,191.1856,190.2696,190.9965,17822.0
2025-03-20 15:00:00,191.45,192.42,191.45,191.84,8843.0,190.628,191.5939,190.628,191.0164,8843.0
2025-03-20 15:30:00,191.8,191.92,191.0,191.57,40601.0,190.9765,191.096,190.18,190.7475,40601.0
2025-03-21 09:30:00,191.08,192.42,190.03,190.74,50069.0,190.2596,191.5939,189.2141,189.9211,50069.0
2025-03-21 10:00:00,191.21,191.61,189.87,191.21,6578.0,190.3891,190.7874,189.0548,190.3891,6578.0
2025-03-21 10:30:00,191.08,192.32,190.71,192.05,6462.0,190.2596,191.4943,189.8912,191.2255,6462.0
2025-03-21 11:00:00,192.06,192.31,191.43,191.75,7487.0,191.2354,191.4844,190.6081,190.9268,7487.0
2025-03-21 11:30:00,191.75,191.83,190.71,191.46,17242.0,190.9268,191.0064,189.8912,190.638,17242.0
2025-03-21 12:00:00,191.54,192.65,191.41,192.47,4536.0,190.7177,191.8229,190.5882,191.6437,4536.0
2025-03-21 12:30:00,192.28,193.4,192.12,193.4,3034.0,191.4545,192.5697,191.2952,192.5697,3034.0
2025-03-21 13:00:00,193.36,193.59,193.16,193.16,3685.0,192.5298,192.7589,192.3307,192.3307,3685.0
2025-03-21 13:30:00,193.12,193.94,192.95,193.8,2691.0,192.2909,193.1074,192.1216,192.968,2691.0
2025-03-21 14:00:00,193.45,193.5,192.38,192.44,8195.0,192.6195,192.6692,191.5541,191.6138,8195.0
2025-03-21 14:30:00,192.71,193.02,192.28,192.66,7990.0,191.8826,192.1913,191.4545,191.8329,7990.0
2025-03-21 15:00:00,192.62,193.13,191.82,192.08,20959.0,191.793,192.3008,190.9965,191.2553,20959.0
2025-03-21 15:30:00,192.1,192.42,191.1,192.04,100354.0,191.2753,191.5939,190.2796,191.2155,100354.0
2025-03-24 09:30:00,193.42,196.33,192.02,196.33,12531.0,192.5896,195.4871,191.1956,195.4871,12531.0
2025-03-24 10:00:00,195.99,196.95,194.84,195.14,10180.0,195.1486,196.1044,194.0035,194.3022,10180.0
2025-03-24 10:30:00,195.09,196.58,195.09,196.39,23195.0,194.2524,195.736,194.2524,195.5468,23195.0
2025-03-24 11:00:00,196.78,197.65,196.56,197.28,6031.0,195.9352,196.8014,195.7161,196.433,6031.0
2025-03-24 11:30:00,197.28,198.44,197.28,198.13,12835.0,196.433,197.588,196.433,197.2794,12835.0
2025-03-24 12:00:00,198.13,198.42,197.75,198.06,9058.0,197.2794,197.5681,196.901,197.2097,9058.0
2025-03-24 12:30:00,197.97,197.97,196.99,196.99,12486.0,197.1201,197.1201,196.1443,196.1443,12486.0
2025-03-24 13:00:00,196.96,196.96,196.35,196.76,4876.0,196.1144,196.1144,195.507,195.9153,4876.0
2025-03-24 13:30:00,196.98,197.21,196.85,197.16,2857.0,196.1343,196.3633,196.0049,196.3135,2857.0
2025-03-24 14:00:00,197.04,197.04,195.68,195.98,8503.0,196.194,196.194,194.8399,195.1386,8503.0
2025-03-24 14:30:00,195.95,197.48,195.95,197.41,8599.0,195.1087,196.6322,195.1087,196.5625,8599.0
2025-03-24 15:00:00,197.32,197.71,197.19,197.49,8710.0,196.4728,196.8612,196.3434,196.6421,8710.0
2025-03-24 15:30:00,197.37,198.64,196.76,198.25,62488.0,196.5226,197.7872,195.9153,197.3989,62488.0
2025-03-25 09:30:00,198.76,199.48,197.99,198.93,7260.0,197.9067,198.6236,197.14,198.0759,7260.0
2025-03-25 10:00:00,199.0,201.08,198.5,200.72,9367.0,198.1456,200.2167,197.6478,199.8582,9367.0
2025-03-25 10:30:00,200.81,201.29,199.67,199.76,9147.0,199.9479,200.4258,198.8128,198.9024,9147.0
2025-03-25 11:00:00,199.76,200.98,199.74,200.9,8745.0,198.9024,200.1171,198.8825,200.0375,8745.0
2025-03-25 11:30:00,200.73,200.95,199.94,199.94,6900.0,199.8682,200.0873,199.0816,199.0816,6900.0
2025-03-25 12:00:00,199.56,199.99,199.01,199.86,14139.0,198.7032,199.1314,198.1556,199.0019,14139.0
2025-03-25 12:30:00,199.92,200.52,199.85,200.51,9763.0,199.0617,199.6591,198.992,199.6492,9763.0
2025-03-25 13:00:00,200.52,200.87,200.48,200.69,6855.0,199.6591,200.0076,199.6193,199.8284,6855.0
2025-03-25 13:30:00,200.69,201.38,200.53,200.78,12601.0,199.8284,200.5154,199.6691,199.918,12601.0
2025-03-25 14:00:00,200.73,200.85,200.34,200.34,9142.0,199.8682,199.9877,199.4799,199.4799,9142.0
2025-03-25 14:30:00,200.0,200.05,199.41,199.78,12142.0,199.1413,199.1911,198.5539,198.9223,12142.0
2025-03-25 15:00:00,199.84,200.8,199.82,199.96,10664.0,198.982,199.9379,198.9621,199.1015,10664.0
2025-03-25 15:30:00,200.15,201.87,198.3,201.52,72701.0,199.2907,201.0033,197.4486,200.6548,72701.0
2025-03-26 09:30:00,202.44,206.13,201.99,203.99,7486.0,201.5709,205.245,201.1228,203.1142,7486.0
2025-03-26 10:00:00,203.84,203.84,202.96,203.05,3880.0,202.9649,202.9649,202.0886,202.1782,3880.0
2025-03-26 10:30:00,203.16,203.34,202.74,202.98,5729.0,202.2878,202.467,201.8696,202.1085,5729.0
2025-03-26 11:00:00,203.07,203.27,202.73,202.88,2591.0,202.1982,202.3973,201.8596,202.009,2591.0
2025-03-26 11:30:00,202.98,203.39,202.07,202.07,7819.0,202.1085,202.5168,201.2025,201.2025,7819.0
2025-03-26 12:00:00,202.09,202.34,201.87,202.13,4586.0,201.2224,201.4713,201.0033,201.2622,4586.0
2025-03-26 12:30:00,202.3,202.36,201.51,201.62,6588.0,201.4315,201.4912,200.6449,200.7544,6588.0
2025-03-26 13:00:00,201.65,201.88,201.28,201.42,3154.0,200.7843,201.0133,200.4158,200.5552,3154.0
2025-03-26 13:30:00,201.24,201.79,201.14,201.37,3944.0,200.376,200.9237,200.2764,200.5055,3944.0
2025-03-26 14:00:00,201.53,202.01,201.36,201.91,2317.0,200.6648,201.1427,200.4955,201.0431,2317.0
2025-03-26 14:30:00,201.97,201.97,200.92,201.31,7564.0,201.1029,201.1029,200.0574,200.4457,7564.0
2025-03-26 15:00:00,201.49,202.14,201.3,201.3,7405.0,200.6249,201.2722,200.4358,200.4358,7405.0
2025-03-26 15:30:00,201.46,202.08,201.24,201.77,45319.0,200.5951,201.2124,200.376,200.9037,45319.0
2025-03-27 09:30:00,201.46,201.89,199.27,201.89,11171.0,200.5951,201.0232,198.4145,201.0232,11171.0
2025-03-27 10:00:00,201.29,202.23,200.93,202.23,6783.0,200.4258,201.3618,200.0673,201.3618,6783.0
2025-03-27 10:30:00,201.67,202.43,201.59,201.75,6408.0,200.8042,201.5609,200.7245,200.8838,6408.0
2025-03-27 11:00:00,201.43,202.61,201.43,201.86,5978.0,200.5652,201.7401,200.5652,200.9934,5978.0
2025-03-27 11:30:00,201.69,202.01,200.7,200.84,3551.0,200.8241,201.1427,199.8383,199.9777,3551.0
2025-03-27 12:00:00,201.1,202.18,201.1,201.98,4864.0,200.2366,201.312,200.2366,201.1128,4864.0
2025-03-27 12:30:00,201.99,202.02,200.54,200.58,5777.0,201.1228,201.1527,199.679,199.7189,5777.0
2025-03-27 13:00:00,200.58,201.21,200.57,201.09,4275.0,199.7189,200.3461,199.7089,200.2267,4275.0
2025-03-27 13:30:00,201.21,201.21,200.15,200.47,6171.0,200.3461,200.3461,199.2907,199.6093,6171.0
2025-03-27 14:00:00,200.48,201.77,200.48,201.13,4960.0,199.6193,200.9037,199.6193,200.2665,4960.0
2025-03-27 14:30:00,201.14,201.47,200.94,200.94,7578.0,200.2764,200.605,200.0773,200.0773,7578.0
2025-03-27 15:00:00,201.0,202.01,201.0,202.01,7309.0,200.137,201.1427,200.137,201.1427,7309.0
2025-03-27 15:30:00,201.94,202.33,201.11,201.45,39002.0,201.073,201.4613,200.2466,200.5851,39002.0
2025-03-28 09:30:00,201.33,203.23,199.67,199.67,8247.0,200.4656,202.3575,198.8128,198.8128,8247.0
2025-03-28 10:00:00,199.45,200.07,198.09,198.09,3849.0,198.5937,199.211,197.2395,197.2395,3849.0
2025-03-28 10:30:00,197.31,197.65,195.74,196.24,5506.0,196.4629,196.8014,194.8996,195.3975,5506.0
2025-03-28 11:00:00,196.39,197.36,196.0,196.82,3141.0,195.5468,196.5127,195.1585,195.975,3141.0
2025-03-28 11:30:00,196.82,197.62,196.6,196.64,2303.0,195.975,196.7716,195.7559,195.7958,2303.0
2025-03-28 12:00:00,197.11,197.11,195.82,195.82,2707.0,196.2637,196.2637,194.9793,194.9793,2707.0
2025-03-28 12:30:00,195.84,196.41,195.63,195.63,5352.0,194.9992,195.5668,194.7901,194.7901,5352.0
2025-03-28 13:00:00,195.59,195.59,194.35,194.35,1697.0,194.7503,194.7503,193.5156,193.5156,1697.0
2025-03-28 13:30:00,194.51,195.44,194.51,195.17,2845.0,193.6749,194.6009,193.6749,194.3321,2845.0
2025-03-28 14:00:00,195.27,195.61,194.91,195.37,2202.0,194.4316,194.7702,194.0732,194.5312,2202.0
2025-03-28 14:30:00,195.09,195.52,195.02,195.44,6282.0,194.2524,194.6806,194.1827,194.6009,6282.0
2025-03-28 15:00:00,195.45,195.69,195.45,195.56,3064.0,194.6109,194.8498,194.6109,194.7204,3064.0
2025-03-28 15:30:00,195.42,196.53,195.25,195.89,39769.0,194.581,195.6862,194.4117,195.049,39769.0
2025-03-31 09:30:00,193.61,195.86,193.41,195.43,6296.0,192.7788,195.0191,192.5796,194.591,6296.0
2025-03-31 10:00:00,195.28,196.16,194.8,195.03,6009.0,194.4416,195.3178,193.9637,194.1927,6009.0
2025-03-31 10:30:00,195.61,196.16,195.52,195.58,1316.0,194.7702,195.3178,194.6806,194.7403,1316.0
2025-03-31 11:00:00,195.75,196.15,195.61,195.9,5158.0,194.9096,195.3079,194.7702,195.0589,5158.0
2025-03-31 11:30:00,195.35,195.65,195.11,195.16,2763.0,194.5113,194.81,194.2723,194.3221,2763.0
2025-03-31 12:00:00,195.24,195.7,194.76,195.7,1508.0,194.4018,194.8598,193.9238,194.8598,1508.0
2025-03-31 12:30:00,195.37,196.11,195.36,195.4,14116.0,194.5312,195.268,194.5213,194.5611,14116.0
2025-03-31 13:00:00,195.4,195.76,194.77,195.18,3023.0,194.5611,194.9195,193.9338,194.342,3023.0
2025-03-31 13:30:00,195.21,195.48,195.0,195.38,3540.0,194.3719,194.6407,194.1628,194.5412,3540.0
2025-03-31 14:00:00,195.43,196.82,195.43,196.13,3611.0,194.591,195.975,194.591,195.288,3611.0
2025-03-31 14:30:00,196.44,197.0,196.13,196.43,6135.0,195.5966,196.1542,195.288,195.5867,6135.0
2025-03-31 15:00:00,196.68,197.5,196.53,196.53,3523.0,195.8356,196.6521,195.6862,195.6862,3523.0
2025-03-31 15:30:00,196.87,198.26,196.01,196.94,43994.0,196.0248,197.4088,195.1685,196.0945,43994.0
2025-04-01 09:30:00,196.63,197.64,195.53,196.91,6215.0,195.7858,196.7915,194.6905,196.0646,6215.0
2025-04-01 10:00:00,196.66,196.66,194.48,195.24,8483.0,195.8157,195.8157,193.645,194.4018,8483.0
2025-04-01 10:30:00,195.34,197.2,195.12,196.69,4954.0,194.5013,196.3534,194.2823,195.8456,4954.0
2025-04-01 11:00:00,197.14,198.07,196.73,197.68,3799.0,196.2936,197.2196,195.8854,196.8313,3799.0
2025-04-01 11:30:00,197.4,198.34,197.32,198.34,4538.0,196.5525,197.4885,196.4728,197.4885,4538.0
2025-04-01 12:00:00,198.09,198.89,197.9,197.98,5822.0,197.2395,198.0361,197.0504,197.13,5822.0
2025-04-01 12:30:00,197.78,197.87,196.89,197.68,5598.0,196.9309,197.0205,196.0447,196.8313,5598.0
2025-04-01 13:00:00,197.58,197.58,196.41,196.46,6383.0,196.7317,196.7317,195.5668,195.6165,6383.0
2025-04-01 13:30:00,196.71,197.56,196.64,197.27,2652.0,195.8655,196.7118,195.7958,196.4231,2652.0
2025-04-01 14:00:00,197.08,197.09,196.67,196.67,3963.0,196.2339,196.2438,195.8256,195.8256,3963.0
2025-04-01 14:30:00,196.85,197.13,196.29,197.11,11248.0,196.0049,196.2837,195.4473,196.2637,11248.0
2025-04-01 15:00:00,197.14,197.61,196.83,197.52,11255.0,196.2936,196.7616,195.985,196.672,11255.0
2025-04-01 15:30:00,197.38,198.49,197.33,198.11,31964.0,196.5326,197.6378,196.4828,197.2595,31964.0
2025-04-02 09:30:00,194.3,197.54,193.69,197.08,21170.0,193.4658,196.6919,192.8584,196.2339,21170.0
2025-04-02 10:00:00,197.1,197.46,196.79,197.31,2947.0,196.2538,196.6122,195.9451,196.4629,2947.0
2025-04-02 10:30:00,198.0,198.42,197.44,198.42,6492.0,197.1499,197.5681,196.5923,197.5681,6492.0
2025-04-02 11:00:00,198.21,198.82,198.02,198.82,2511.0,197.359,197.9664,197.1698,197.9664,2511.0
2025-04-02 11:30:00,198.9,199.05,197.79,198.06,3642.0,198.0461,198.1954,196.9408,197.2097,3642.0
2025-04-02 12:00:00,198.03,199.33,198.03,198.88,3585.0,197.1798,198.4742,197.1798,198.0261,3585.0
2025-04-02 12:30:00,199.11,199.74,198.74,199.5,6343.0,198.2552,198.8825,197.8868,198.6435,6343.0
2025-04-02 13:00:00,199.75,200.65,199.68,200.45,4897.0,198.8924,199.7886,198.8227,199.5894,4897.0
2025-04-02 13:30:00,200.48,200.48,198.53,199.36,4867.0,199.6193,199.6193,197.6777,198.5041,4867.0
2025-04-02 14:00:00,199.15,199.55,198.95,198.95,2720.0,198.295,198.6933,198.0958,198.0958,2720.0
2025-04-02 14:30:00,198.78,200.12,198.75,199.12,5515.0,197.9266,199.2608,197.8967,198.2651,5515.0
2025-04-02 15:00:00,199.43,199.67,199.1,199.17,3185.0,198.5738,198.8128,198.2452,198.3149,3185.0
2025-04-02 15:30:00,199.24,200.05,199.14,199.94,27445.0,198.3846,199.1911,198.285,199.0816,27445.0
2025-04-03 09:30:00,189.38,192.46,188.34,189.0,25836.0,188.5669,191.6337,187.5314,188.1886,25836.0
2025-04-03 10:00:00,188.56,189.25,187.0,187.71,35067.0,187.7505,188.4375,186.1972,186.9041,35067.0
2025-04-03 10:30:00,188.43,189.02,187.75,188.13,7101.0,187.621,188.2085,186.9439,187.3223,7101.0
2025-04-03 11:00:00,188.13,190.1,188.13,189.64,6907.0,187.3223,189.2838,187.3223,188.8258,6907.0
2025-04-03 11:30:00,189.32,190.86,189.32,190.86,6566.0,188.5072,190.0406,188.5072,190.0406,6566.0
2025-04-03 12:00:00,190.77,192.18,190.58,192.17,5095.0,189.951,191.3549,189.7618,191.345,5095.0
2025-04-03 12:30:00,192.11,192.11,190.68,190.92,3512.0,191.2852,191.2852,189.8614,190.1003,3512.0
2025-04-03 13:00:00,190.97,190.99,190.42,190.53,9002.0,190.1501,190.17,189.6025,189.712,9002.0
2025-04-03 13:30:00,190.46,191.22,190.21,191.02,49555.0,189.6423,190.399,189.3934,190.1999,49555.0
2025-04-03 14:00:00,191.08,191.17,189.72,190.03,54433.0,190.2596,190.3493,188.9055,189.2141,54433.0
2025-04-03 14:30:00,189.84,191.05,189.38,189.45,13752.0,189.025,190.2298,188.5669,188.6366,13752.0
2025-04-03 15:00:00,189.45,189.45,187.43,187.83,17428.0,188.6366,188.6366,186.6253,187.0236,17428.0
2025-04-03 15:30:00,187.71,187.91,186.42,187.16,50622.0,186.9041,187.1032,185.6196,186.3565,50622.0
2025-04-04 09:30:00,178.22,178.22,173.26,175.15,32672.0,177.4548,177.4548,172.5161,174.398,32672.0
2025-04-04 10:00:00,175.22,175.23,172.07,172.23,13468.0,174.4677,174.4777,171.3313,171.4906,13468.0
2025-04-04 10:30:00,172.22,173.4,170.19,173.4,28447.0,171.4806,172.6555,169.4593,172.6555,28447.0
2025-04-04 11:00:00,173.49,176.3,173.19,173.19,28411.0,172.7452,175.5431,172.4464,172.4464,28411.0
2025-04-04 11:30:00,173.13,173.74,171.8,172.9,39735.0,172.3867,172.9941,171.0624,172.1577,39735.0
2025-04-04 12:00:00,172.9,174.39,172.8,172.99,28990.0,172.1577,173.6413,172.0581,172.2473,28990.0
2025-04-04 12:30:00,172.99,174.51,172.57,173.92,11709.0,172.2473,173.7608,171.8291,173.1733,11709.0
2025-04-04 13:00:00,173.92,174.66,172.13,174.34,19016.0,173.1733,173.9101,171.391,173.5915,19016.0
2025-04-04 13:30:00,174.46,175.28,172.58,175.28,37442.0,173.711,174.5275,171.8391,174.5275,37442.0
2025-04-04 14:00:00,175.36,175.48,171.85,172.02,19775.0,174.6071,174.7266,171.1122,171.2815,19775.0
2025-04-04 14:30:00,171.97,172.72,171.53,171.81,20813.0,171.2317,171.9785,170.7936,171.0724,20813.0
2025-04-04 15:00:00,171.91,174.37,171.28,173.49,19666.0,171.1719,173.6214,170.5446,172.7452,19666.0
2025-04-04 15:30:00,173.8,175.5,172.05,172.38,137869.0,173.0538,174.7465,171.3113,171.6399,137869.0
2025-04-07 09:30:00,165.39,165.5,159.25,164.13,15339.0,164.6799,164.7895,158.5663,163.4253,15339.0
2025-04-07 10:00:00,164.63,177.13,164.11,168.98,73486.0,163.9232,176.3695,163.4054,168.2545,73486.0
2025-04-07 10:30:00,168.06,170.07,164.7,169.5,20038.0,167.3385,169.3398,163.9929,168.7723,20038.0
2025-04-07 11:00:00,168.45,171.1,164.21,164.99,11340.0,167.7268,170.3654,163.505,164.2816,11340.0
2025-04-07 11:30:00,165.49,168.76,164.73,166.24,25127.0,164.7795,168.0355,164.0228,165.5263,25127.0
2025-04-07 12:00:00,166.23,166.67,163.87,166.25,24193.0,165.5163,165.9544,163.1665,165.5362,24193.0
2025-04-07 12:30:00,166.73,166.91,164.8,164.8,18017.0,166.0142,166.1934,164.0925,164.0925,18017.0
2025-04-07 13:00:00,164.86,169.45,164.86,169.45,21504.0,164.1522,168.7225,164.1522,168.7225,21504.0
2025-04-07 13:30:00,169.45,169.96,167.31,169.94,20966.0,168.7225,169.2303,166.5917,169.2104,20966.0
2025-04-07 14:00:00,169.96,170.2,168.2,168.74,24654.0,169.2303,169.4693,167.4779,168.0155,24654.0
2025-04-07 14:30:00,167.98,169.21,166.56,166.8,18673.0,167.2588,168.4835,165.8449,166.0839,18673.0
2025-04-07 15:00:00,167.15,168.52,166.58,166.73,47877.0,166.4324,167.7965,165.8648,166.0142,47877.0
2025-04-07 15:30:00,167.19,169.44,166.77,168.55,89652.0,166.4722,168.7125,166.054,167.8264,89652.0
2025-04-08 09:30:00,175.76,177.55,173.83,177.53,19426.0,175.0054,176.7877,173.0837,176.7678,19426.0
2025-04-08 10:00:00,178.01,178.01,176.35,177.48,6177.0,177.2458,177.2458,175.5929,176.718,6177.0
2025-04-08 10:30:00,177.13,177.62,174.89,175.1,7082.0,176.3695,176.8574,174.1391,174.3482,7082.0
2025-04-08 11:00:00,175.34,175.9,173.04,173.17,4273.0,174.5872,175.1448,172.2971,172.4265,4273.0
2025-04-08 11:30:00,173.93,176.7,173.93,174.79,12513.0,173.1833,175.9414,173.1833,174.0396,12513.0
2025-04-08 12:00:00,175.41,175.41,173.18,173.18,3040.0,174.6569,174.6569,172.4365,172.4365,3040.0
2025-04-08 12:30:00,173.44,173.79,170.76,170.78,5532.0,172.6954,173.0439,170.0269,170.0468,5532.0
2025-04-08 13:00:00,170.27,171.69,169.78,170.59,23142.0,169.539,170.9529,169.0511,169.8576,23142.0
2025-04-08 13:30:00,170.68,172.35,170.25,171.42,9249.0,169.9472,171.6101,169.5191,170.684,9249.0
2025-04-08 14:00:00,171.24,171.5,170.25,170.28,5033.0,170.5048,170.7637,169.5191,169.5489,5033.0
2025-04-08 14:30:00,170.45,172.01,170.28,170.55,11654.0,169.7182,171.2715,169.5489,169.8178,11654.0
2025-04-08 15:00:00,170.53,170.55,167.12,169.46,16512.0,169.7979,169.8178,166.4025,168.7325,16512.0
2025-04-08 15:30:00,169.39,169.39,166.57,168.68,43068.0,168.6628,168.6628,165.8549,167.9558,43068.0
2025-04-09 09:30:00,165.75,169.51,165.75,169.13,10043.0,165.0384,168.7822,165.0384,168.4039,10043.0
2025-04-09 10:00:00,169.36,170.71,167.0,167.78,14519.0,168.6329,169.9771,166.283,167.0597,14519.0
2025-04-09 10:30:00,167.71,168.63,165.65,165.66,10526.0,166.99,167.906,164.9388,164.9488,10526.0
2025-04-09 11:00:00,165.28,167.62,165.28,166.83,3650.0,164.5704,166.9004,164.5704,166.1137,3650.0
2025-04-09 11:30:00,166.68,167.19,165.26,165.31,5733.0,165.9644,166.4722,164.5505,164.6003,5733.0
2025-04-09 12:00:00,164.85,166.33,164.85,165.27,6670.0,164.1423,165.6159,164.1423,164.5604,6670.0
2025-04-09 12:30:00,165.0,166.04,164.73,165.81,7888.0,164.2916,165.3271,164.0228,165.0981,7888.0
2025-04-09 13:00:00,166.73,177.2,164.58,175.37,11485.0,166.0142,176.4392,163.8734,174.6171,11485.0
2025-04-09 13:30:00,174.96,178.76,174.3,178.75,14341.0,174.2088,177.9925,173.5517,177.9826,14341.0
2025-04-09 14:00:00,178.9,181.78,178.56,181.3,27003.0,178.1319,180.9996,177.7934,180.5216,27003.0
2025-04-09 14:30:00,181.73,181.77,178.27,179.0,9614.0,180.9498,180.9896,177.5046,178.2315,9614.0
2025-04-09 15:00:00,178.63,181.78,178.63,181.24,8153.0,177.8631,180.9996,177.8631,180.4619,8153.0
2025-04-09 15:30:00,182.08,182.92,180.59,181.6,30791.0,181.2983,182.1347,179.8147,180.8203,30791.0
2025-04-10 09:30:00,177.64,178.65,175.59,175.99,10144.0,176.8773,177.883,174.8361,175.2344,10144.0
2025-04-10 10:00:00,176.46,178.0,175.89,177.73,16918.0,175.7024,177.2358,175.1349,176.967,16918.0
2025-04-10 10:30:00,177.73,178.01,175.46,175.58,2761.0,176.967,177.2458,174.7067,174.8262,2761.0
2025-04-10 11:00:00,174.98,176.06,174.24,174.45,4408.0,174.2288,175.3041,173.4919,173.701,4408.0
2025-04-10 11:30:00,174.92,174.93,172.15,172.15,13106.0,174.169,174.179,171.4109,171.4109,13106.0
2025-04-10 12:00:00,172.5,172.53,169.35,169.69,13130.0,171.7594,171.7893,168.6229,168.9615,13130.0
2025-04-10 12:30:00,170.0,171.96,169.92,171.57,8355.0,169.2701,171.2217,169.1905,170.8334,8355.0
2025-04-10 13:00:00,171.69,174.16,169.57,172.45,10606.0,170.9529,173.4123,168.842,171.7096,10606.0
2025-04-10 13:30:00,172.32,175.18,172.32,174.58,21664.0,171.5802,174.4279,171.5802,173.8305,21664.0
2025-04-10 14:00:00,174.58,175.52,173.32,175.28,8142.0,173.8305,174.7664,172.5759,174.5275,8142.0
2025-04-10 14:30:00,175.29,176.04,174.25,175.24,16767.0,174.5374,175.2842,173.5019,174.4876,16767.0
2025-04-10 15:00:00,174.64,175.83,173.32,173.32,19804.0,173.8902,175.0751,172.5759,172.5759,19804.0
2025-04-10 15:30:00,173.13,174.37,171.28,173.54,109330.0,172.3867,173.6214,170.5446,172.7949,109330.0
2025-04-11 09:30:00,173.5,174.55,171.41,172.6,18668.0,172.7551,173.8006,170.6741,171.859,18668.0
2025-04-11 10:00:00,172.64,174.29,171.41,172.02,17041.0,171.8988,173.5417,170.6741,171.2815,17041.0
2025-04-11 10:30:00,171.95,174.27,171.95,173.41,11574.0,171.2118,173.5218,171.2118,172.6655,11574.0
2025-04-11 11:00:00,173.17,174.3,171.63,172.03,15114.0,172.4265,173.5517,170.8931,171.2914,15114.0
2025-04-11 11:30:00,172.03,172.82,172.02,172.72,8280.0,171.2914,172.078,171.2815,171.9785,8280.0
2025-04-11 12:00:00,172.71,173.45,172.07,172.53,21701.0,171.9685,172.7053,171.3313,171.7893,21701.0
2025-04-11 12:30:00,172.61,174.98,172.61,174.97,13737.0,171.8689,174.2288,171.8689,174.2188,13737.0
2025-04-11 13:00:00,174.61,174.98,173.7,173.72,19200.0,173.8603,174.2288,172.9543,172.9742,19200.0
2025-04-11 13:30:00,174.06,177.25,173.76,175.94,15315.0,173.3127,176.489,173.014,175.1846,15315.0
2025-04-11 14:00:00,175.94,176.32,174.58,175.45,10545.0,175.1846,175.563,173.8305,174.6967,10545.0
2025-04-11 14:30:00,175.13,175.78,174.62,175.15,12415.0,174.3781,175.0253,173.8703,174.398,12415.0
2025-04-11 15:00:00,175.16,177.78,175.01,177.15,27299.0,174.408,177.0167,174.2586,176.3894,27299.0
2025-04-11 15:30:00,177.13,178.45,176.78,177.99,91099.0,176.3695,177.6839,176.021,177.2258,91099.0
2025-04-14 09:30:00,181.5,182.63,179.48,181.49,7728.0,180.7208,181.8459,178.7094,180.7108,7728.0
2025-04-14 10:00:00,181.63,183.28,180.67,181.43,18217.0,180.8502,182.4931,179.8943,180.6511,18217.0
2025-04-14 10:30:00,181.78,182.98,181.1,181.67,5911.0,180.9996,182.1944,180.3225,180.89,5911.0
2025-04-14 11:00:00,181.51,181.51,180.49,180.61,3957.0,180.7307,180.7307,179.7151,179.8346,3957.0
2025-04-14 11:30:00,180.51,180.51,178.93,178.99,7465.0,179.735,179.735,178.1618,178.2215,7465.0
2025-04-14 12:00:00,179.49,180.33,178.99,179.63,4124.0,178.7194,179.5558,178.2215,178.8588,4124.0
2025-04-14 12:30:00,179.96,180.63,179.79,180.4,2363.0,179.1874,179.8545,179.0181,179.6255,2363.0
2025-04-14 13:00:00,180.09,181.91,180.01,180.48,4968.0,179.3168,181.129,179.2372,179.7051,4968.0
2025-04-14 13:30:00,180.53,181.31,180.33,181.31,3446.0,179.7549,180.5316,179.5558,180.5316,3446.0
2025-04-14 14:00:00,181.0,181.01,180.19,180.72,6098.0,180.2229,180.2329,179.4164,179.9441,6098.0
2025-04-14 14:30:00,180.47,181.44,180.46,181.4,8858.0,179.6952,180.661,179.6852,180.6212,8858.0
2025-04-14 15:00:00,181.21,182.21,181.17,181.99,16135.0,180.432,181.4277,180.3922,181.2087,16135.0
2025-04-14 15:30:00,181.99,183.04,180.68,181.22,104166.0,181.2087,182.2542,179.9043,180.442,104166.0
2025-04-15 09:30:00,181.44,183.67,180.61,183.46,7658.0,180.661,182.8815,179.8346,182.6724,7658.0
2025-04-15 10:00:00,183.58,184.16,181.57,181.91,4733.0,182.7918,183.3693,180.7905,181.129,4733.0
2025-04-15 10:30:00,181.91,183.09,181.9,182.59,2600.0,181.129,182.3039,181.119,181.8061,2600.0
2025-04-15 11:00:00,182.74,183.48,182.5,182.64,1593.0,181.9554,182.6923,181.7165,181.8559,1593.0
2025-04-15 11:30:00,182.95,182.98,182.55,182.85,1915.0,182.1645,182.1944,181.7663,182.065,1915.0
2025-04-15 12:00:00,183.0,183.24,182.54,182.73,1569.0,182.2143,182.4533,181.7563,181.9455,1569.0
2025-04-15 12:30:00,183.19,183.24,182.22,182.46,6998.0,182.4035,182.4533,181.4377,181.6766,6998.0
2025-04-15 13:00:00,182.46,182.98,182.14,182.15,6369.0,181.6766,182.1944,181.358,181.368,6369.0
2025-04-15 13:30:00,182.52,182.69,182.44,182.54,1030.0,181.7364,181.9057,181.6567,181.7563,1030.0
2025-04-15 14:00:00,182.67,183.53,182.4,183.0,5030.0,181.8857,182.7421,181.6169,182.2143,5030.0
2025-04-15 14:30:00,182.67,183.45,182.67,183.27,10151.0,181.8857,182.6624,181.8857,182.4832,10151.0
2025-04-15 15:00:00,183.12,183.41,182.76,183.23,20135.0,182.3338,182.6226,181.9754,182.4433,20135.0
2025-04-15 15:30:00,183.34,183.41,182.14,182.35,86852.0,182.5529,182.6226,181.358,181.5671,86852.0
2025-04-16 09:30:00,183.48,184.37,181.95,183.06,14168.0,182.6923,183.5784,181.1688,182.2741,14168.0
2025-04-16 10:00:00,182.96,184.25,182.52,183.75,8707.0,182.1745,183.459,181.7364,182.9611,8707.0
2025-04-16 10:30:00,183.41,184.09,183.28,184.09,5468.0,182.6226,183.2996,182.4931,183.2996,5468.0
2025-04-16 11:00:00,184.21,185.14,183.64,185.14,3962.0,183.4191,184.3451,182.8516,184.3451,3962.0
2025-04-16 11:30:00,185.04,185.48,184.73,184.86,4242.0,184.2456,184.6837,183.9369,184.0663,4242.0
2025-04-16 12:00:00,184.67,184.67,184.11,184.3,3847.0,183.8772,183.8772,183.3196,183.5087,3847.0
2025-04-16 12:30:00,184.26,184.5,183.57,183.88,6571.0,183.4689,183.7079,182.7819,183.0905,6571.0
2025-04-16 13:00:00,183.62,184.54,183.61,184.29,9013.0,182.8317,183.7477,182.8217,183.4988,9013.0
2025-04-16 13:30:00,184.19,184.19,181.83,181.98,17350.0,183.3992,183.3992,181.0494,181.1987,17350.0
2025-04-16 14:00:00,182.2,183.24,181.96,182.99,11523.0,181.4178,182.4533,181.1788,182.2044,11523.0
2025-04-16 14:30:00,182.96,183.05,182.29,182.56,6404.0,182.1745,182.2641,181.5074,181.7762,6404.0
2025-04-16 15:00:00,182.58,182.77,180.71,181.26,11780.0,181.7961,181.9853,179.9342,180.4818,11780.0
2025-04-16 15:30:00,181.27,182.96,180.94,182.62,58388.0,180.4918,182.1745,180.1632,181.836,58388.0
2025-04-17 09:30:00,183.75,185.48,183.52,184.33,7992.0,182.9611,184.6837,182.7321,183.5386,7992.0
2025-04-17 10:00:00,183.71,184.33,181.27,181.28,5212.0,182.9213,183.5386,180.4918,180.5017,5212.0
2025-04-17 10:30:00,182.21,182.87,181.76,182.54,3590.0,181.4277,182.0849,180.9797,181.7563,3590.0
2025-04-17 11:00:00,182.68,184.2,182.4,183.78,4223.0,181.8957,183.4092,181.6169,182.991,4223.0
2025-04-17 11:30:00,183.99,184.28,183.62,183.65,4015.0,183.2001,183.4888,182.8317,182.8615,4015.0
2025-04-17 12:00:00,183.91,184.86,183.01,184.86,4555.0,183.1204,184.0663,182.2243,184.0663,4555.0
2025-04-17 12:30:00,184.63,185.35,184.6,185.27,4258.0,183.8373,184.5542,183.8075,184.4746,4258.0
2025-04-17 13:00:00,185.32,185.36,184.54,184.92,3573.0,184.5244,184.5642,183.7477,184.1261,3573.0
2025-04-17 13:30:00,184.7,185.37,184.51,185.37,9880.0,183.907,184.5742,183.7178,184.5742,9880.0
2025-04-17 14:00:00,185.06,185.52,184.79,184.9,8454.0,184.2655,184.7235,183.9966,184.1062,8454.0
2025-04-17 14:30:00,184.88,185.5,184.54,184.69,9509.0,184.0863,184.7036,183.7477,183.8971,9509.0
2025-04-17 15:00:00,184.67,184.8,184.25,184.61,8190.0,183.8772,184.0066,183.459,183.8174,8190.0
2025-04-17 15:30:00,184.6,185.36,184.22,184.71,81803.0,183.8075,184.5642,183.4291,183.917,81803.0
2025-04-21 09:30:00,183.07,183.07,181.75,182.31,4871.0,182.284,182.284,180.9697,181.5273,4871.0
2025-04-21 10:00:00,181.45,182.62,181.45,181.64,8370.0,180.671,181.836,180.671,180.8602,8370.0
2025-04-21 10:30:00,181.96,182.16,180.67,180.67,3475.0,181.1788,181.3779,179.8943,179.8943,3475.0
2025-04-21 11:00:00,180.77,180.8,180.17,180.54,2404.0,179.9939,180.0238,179.3965,179.7649,2404.0
2025-04-21 11:30:00,179.64,179.64,178.25,178.52,4402.0,178.8688,178.8688,177.4847,177.7536,4402.0
2025-04-21 12:00:00,178.56,179.5,178.55,179.29,3892.0,177.7934,178.7294,177.7834,178.5203,3892.0
2025-04-21 12:30:00,179.31,179.93,178.91,179.03,7228.0,178.5402,179.1575,178.1419,178.2614,7228.0
2025-04-21 13:00:00,178.79,179.49,178.4,179.33,10175.0,178.0224,178.7194,177.6341,178.5601,10175.0
2025-04-21 13:30:00,179.51,179.83,179.21,179.27,8227.0,178.7393,179.0579,178.4406,178.5003,8227.0
2025-04-21 14:00:00,179.27,180.4,178.75,180.28,14538.0,178.5003,179.6255,177.9826,179.506,14538.0
2025-04-21 14:30:00,180.24,180.25,178.57,178.83,20963.0,179.4662,179.4761,177.8033,178.0622,20963.0
2025-04-21 15:00:00,178.86,179.65,178.61,179.07,17500.0,178.0921,178.8787,177.8432,178.3012,17500.0
2025-04-21 15:30:00,179.21,181.44,179.07,181.4,62118.0,178.4406,180.661,178.3012,180.6212,62118.0
2025-04-22 09:30:00,184.76,185.65,182.15,185.51,6071.0,183.9668,184.8529,181.368,184.7136,6071.0
2025-04-22 10:00:00,185.2,185.31,183.65,183.81,3547.0,184.4049,184.5144,182.8615,183.0208,3547.0
2025-04-22 10:30:00,183.95,184.31,183.77,184.16,3192.0,183.1602,183.5187,182.981,183.3693,3192.0
2025-04-22 11:00:00,184.33,184.96,184.18,184.81,1900.0,183.5386,184.1659,183.3893,184.0166,1900.0
2025-04-22 11:30:00,184.55,185.05,183.64,184.95,3680.0,183.7577,184.2555,182.8516,184.156,3680.0
2025-04-22 12:00:00,185.24,186.37,185.24,186.21,5491.0,184.4447,185.5699,184.4447,185.4105,5491.0
2025-04-22 12:30:00,186.16,186.17,185.48,185.49,1936.0,185.3608,185.3707,184.6837,184.6936,1936.0
2025-04-22 13:00:00,185.36,185.92,184.11,184.11,4289.0,184.5642,185.1218,183.3196,183.3196,4289.0
2025-04-22 13:30:00,183.68,184.99,183.67,184.63,4425.0,182.8914,184.1958,182.8815,183.8373,4425.0
2025-04-22 14:00:00,184.5,185.97,184.5,185.91,4072.0,183.7079,185.1716,183.7079,185.1118,4072.0
2025-04-22 14:30:00,186.38,187.03,186.37,186.87,5444.0,185.5798,186.227,185.5699,186.0677,5444.0
2025-04-22 15:00:00,186.78,186.98,186.13,186.25,8116.0,185.9781,186.1772,185.3309,185.4504,8116.0
2025-04-22 15:30:00,186.11,187.08,185.93,186.67,31142.0,185.311,186.2768,185.1317,185.8686,31142.0
2025-04-23 09:30:00,189.55,194.8,188.64,193.39,11223.0,188.7362,193.9637,187.8301,192.5597,11223.0
2025-04-23 10:00:00,193.34,193.77,191.63,192.3,10710.0,192.5099,192.9381,190.8073,191.4744,10710.0
2025-04-23 10:30:00,192.56,192.98,191.0,191.0,4396.0,191.7333,192.1515,190.18,190.18,4396.0
2025-04-23 11:00:00,190.69,191.53,190.05,190.39,4251.0,189.8713,190.7077,189.2341,189.5726,4251.0
2025-04-23 11:30:00,189.96,190.32,189.3,189.48,2515.0,189.1444,189.5029,188.4873,188.6665,2515.0
2025-04-23 12:00:00,189.45,190.2,189.18,190.11,7253.0,188.6366,189.3834,188.3678,189.2938,7253.0
2025-04-23 12:30:00,190.15,190.52,189.68,190.11,3406.0,189.3336,189.702,188.8656,189.2938,3406.0
2025-04-23 13:00:00,190.66,191.34,190.43,190.77,4161.0,189.8414,190.5185,189.6124,189.951,4161.0
2025-04-23 13:30:00,190.32,191.09,189.17,190.08,6441.0,189.5029,190.2696,188.3578,189.2639,6441.0
2025-04-23 14:00:00,189.85,190.56,189.65,189.79,5409.0,189.0349,189.7419,188.8358,188.9752,5409.0
2025-04-23 14:30:00,189.93,190.25,189.5,189.89,6296.0,189.1146,189.4332,188.6864,189.0747,6296.0
2025-04-23 15:00:00,189.72,189.98,187.8,188.53,14937.0,188.9055,189.1644,186.9937,187.7206,14937.0
2025-04-23 15:30:00,188.27,189.62,187.97,189.13,33827.0,187.4617,188.8059,187.163,188.318,33827.0
2025-04-24 09:30:00,188.27,189.76,186.29,189.31,5582.0,187.4617,188.9453,185.4902,188.4972,5582.0
2025-04-24 10:00:00,189.54,191.33,189.54,190.93,7945.0,188.7262,190.5086,188.7262,190.1103,7945.0
2025-04-24 10:30:00,191.16,191.42,190.26,190.27,3165.0,190.3393,190.5982,189.4432,189.4531,3165.0
2025-04-24 11:00:00,190.44,190.77,190.12,190.22,4507.0,189.6224,189.951,189.3038,189.4033,4507.0
2025-04-24 11:30:00,190.31,190.89,190.1,190.63,2036.0,189.4929,190.0705,189.2838,189.8116,2036.0
2025-04-24 12:00:00,190.86,192.15,190.68,191.86,5008.0,190.0406,191.325,189.8614,191.0363,5008.0
2025-04-24 12:30:00,191.85,192.33,191.44,192.15,3573.0,191.0263,191.5043,190.6181,191.325,3573.0
2025-04-24 13:00:00,191.91,192.04,191.17,191.63,4473.0,191.0861,191.2155,190.3493,190.8073,4473.0
2025-04-24 13:30:00,191.84,191.87,191.45,191.68,3345.0,191.0164,191.0462,190.628,190.8571,3345.0
2025-04-24 14:00:00,191.81,192.55,191.62,191.9,3417.0,190.9865,191.7233,190.7973,191.0761,3417.0
2025-04-24 14:30:00,192.0,192.52,191.94,192.32,6617.0,191.1757,191.6935,191.1159,191.4943,6617.0
2025-04-24 15:00:00,192.12,192.12,191.45,191.59,6414.0,191.2952,191.2952,190.628,190.7674,6414.0
2025-04-24 15:30:00,191.48,192.01,190.62,191.54,33907.0,190.6579,191.1856,189.8016,190.7177,33907.0
2025-04-25 09:30:00,191.0,192.0,188.34,188.34,4579.0,190.18,191.1757,187.5314,187.5314,4579.0
2025-04-25 10:00:00,189.15,189.74,187.6,188.07,6389.0,188.3379,188.9254,186.7946,187.2626,6389.0
2025-04-25 10:30:00,188.2,189.9,188.2,189.15,7363.0,187.392,189.0847,187.392,188.3379,7363.0
2025-04-25 11:00:00,188.7,189.08,188.07,188.07,3021.0,187.8899,188.2682,187.2626,187.2626,3021.0
2025-04-25 11:30:00,188.06,188.28,187.71,187.81,3009.0,187.2526,187.4717,186.9041,187.0037,3009.0
2025-04-25 12:00:00,188.21,188.69,188.15,188.56,4500.0,187.402,187.8799,187.3422,187.7505,4500.0
2025-04-25 12:30:00,188.56,188.56,187.8,188.05,4591.0,187.7505,187.7505,186.9937,187.2426,4591.0
2025-04-25 13:00:00,188.17,188.9,188.06,188.81,20185.0,187.3621,188.089,187.2526,187.9994,20185.0
2025-04-25 13:30:00,189.06,189.28,187.06,187.47,8803.0,188.2483,188.4674,186.2569,186.6651,8803.0
2025-04-25 14:00:00,187.27,188.61,187.23,188.42,7402.0,186.466,187.8002,186.4262,187.6111,7402.0
2025-04-25 14:30:00,188.34,188.77,188.07,188.14,8202.0,187.5314,187.9596,187.2626,187.3323,8202.0
2025-04-25 15:00:00,188.27,188.62,187.76,188.04,19635.0,187.4617,187.8102,186.9539,187.2327,19635.0
2025-04-25 15:30:00,187.99,188.4,187.24,187.92,72439.0,187.1829,187.5911,186.4361,187.1132,72439.0
2025-04-28 09:30:00,188.35,190.66,188.35,190.03,15091.0,187.5414,189.8414,187.5414,189.2141,15091.0
2025-04-28 10:00:00,189.46,190.69,189.18,190.69,6667.0,188.6466,189.8713,188.3678,189.8713,6667.0
2025-04-28 10:30:00,190.49,190.78,189.96,190.34,3746.0,189.6722,189.9609,189.1444,189.5228,3746.0
2025-04-28 11:00:00,190.41,190.42,189.62,189.63,1777.0,189.5925,189.6025,188.8059,188.8159,1777.0
2025-04-28 11:30:00,189.86,189.9,189.36,189.62,1801.0,189.0449,189.0847,188.547,188.8059,1801.0
2025-04-28 12:00:00,189.31,189.72,189.07,189.24,2610.0,188.4972,188.9055,188.2583,188.4275,2610.0
2025-04-28 12:30:00,189.01,189.75,188.97,189.2,2241.0,188.1985,188.9353,188.1587,188.3877,2241.0
2025-04-28 13:00:00,189.46,189.55,188.87,188.95,2564.0,188.6466,188.7362,188.0591,188.1388,2564.0
2025-04-28 13:30:00,188.79,189.34,188.64,189.34,6116.0,187.9795,188.5271,187.8301,188.5271,6116.0
2025-04-28 14:00:00,189.51,190.09,189.51,189.82,6191.0,188.6964,189.2739,188.6964,189.005,6191.0
2025-04-28 14:30:00,189.97,190.11,189.68,190.11,3403.0,189.1544,189.2938,188.8656,189.2938,3403.0
2025-04-28 15:00:00,189.96,190.26,189.84,190.09,7786.0,189.1444,189.4432,189.025,189.2739,7786.0
2025-04-28 15:30:00,190.13,191.1,189.7,190.59,42542.0,189.3137,190.2796,188.8856,189.7717,42542.0
2025-04-29 09:30:00,189.26,191.2,189.16,190.7,3342.0,188.4475,190.3791,188.3479,189.8813,3342.0
2025-04-29 10:00:00,189.96,189.96,188.63,188.95,4345.0,189.1444,189.1444,187.8202,188.1388,4345.0
2025-04-29 10:30:00,188.98,190.27,188.7,189.66,6268.0,188.1687,189.4531,187.8899,188.8457,6268.0
2025-04-29 11:00:00,189.91,190.72,189.7,190.24,6362.0,189.0947,189.9012,188.8856,189.4232,6362.0
2025-04-29 11:30:00,190.16,190.16,189.5,189.5,1001.0,189.3436,189.3436,188.6864,188.6864,1001.0
2025-04-29 12:00:00,189.76,190.65,189.76,190.24,2756.0,188.9453,189.8315,188.9453,189.4232,2756.0
2025-04-29 12:30:00,190.26,190.47,189.72,189.73,6274.0,189.4432,189.6523,188.9055,188.9154,6274.0
2025-04-29 13:00:00,190.01,191.16,190.01,190.97,9992.0,189.1942,190.3393,189.1942,190.1501,9992.0
2025-04-29 13:30:00,191.15,192.12,191.15,192.09,5367.0,190.3293,191.2952,190.3293,191.2653,5367.0
2025-04-29 14:00:00,192.27,192.4,191.32,191.33,11131.0,191.4445,191.574,190.4986,190.5086,11131.0
2025-04-29 14:30:00,191.32,191.67,191.17,191.17,4366.0,190.4986,190.8471,190.3493,190.3493,4366.0
2025-04-29 15:00:00,191.2,191.84,191.02,191.46,8048.0,190.3791,191.0164,190.1999,190.638,8048.0
2025-04-29 15:30:00,191.31,192.21,190.78,191.85,35216.0,190.4886,191.3848,189.9609,191.0263,35216.0
2025-04-30 09:30:00,186.0,186.11,181.53,181.88,75678.0,185.2014,185.311,180.7506,181.0991,75678.0
2025-04-30 10:00:00,182.27,183.55,181.97,183.55,10777.0,181.4875,182.762,181.1887,182.762,10777.0
2025-04-30 10:30:00,183.75,184.1,183.24,184.1,15924.0,182.9611,183.3096,182.4533,183.3096,15924.0
2025-04-30 11:00:00,184.52,185.33,184.52,184.84,7704.0,183.7278,184.5343,183.7278,184.0464,7704.0
2025-04-30 11:30:00,185.15,186.23,185.15,186.06,5814.0,184.3551,185.4305,184.3551,185.2612,5814.0
2025-04-30 12:00:00,185.68,185.87,185.19,185.43,5595.0,184.8828,185.072,184.3949,184.6339,5595.0
2025-04-30 12:30:00,185.39,186.19,185.07,185.81,24997.0,184.5941,185.3906,184.2754,185.0123,24997.0
2025-04-30 13:00:00,185.87,186.32,184.73,185.67,4776.0,185.072,185.5201,183.9369,184.8729,4776.0
2025-04-30 13:30:00,185.7,185.88,185.12,185.39,6278.0,184.9027,185.082,184.3252,184.5941,6278.0
2025-04-30 14:00:00,185.41,186.15,184.77,184.9,11858.0,184.614,185.3508,183.9767,184.1062,11858.0
2025-04-30 14:30:00,185.06,185.42,184.26,184.77,15854.0,184.2655,184.6239,183.4689,183.9767,15854.0
2025-04-30 15:00:00,185.02,185.38,184.9,185.0,25779.0,184.2257,184.5841,184.1062,184.2057,25779.0
2025-04-30 15:30:00,185.03,187.53,184.5,187.05,74439.0,184.2356,186.7249,183.7079,186.2469,74439.0
2025-05-01 09:30:00,186.74,187.88,184.8,186.84,13795.0,185.9383,187.0734,184.0066,186.0378,13795.0
2025-05-01 10:00:00,187.22,187.31,185.91,186.73,14274.0,186.4162,186.5058,185.1118,185.9283,14274.0
2025-05-01 10:30:00,186.66,187.03,185.88,186.58,24659.0,185.8586,186.227,185.082,185.779,24659.0
2025-05-01 11:00:00,186.65,186.96,186.26,186.77,21337.0,185.8487,186.1573,185.4603,185.9681,21337.0
2025-05-01 11:30:00,186.65,187.0,185.99,186.12,4155.0,185.8487,186.1972,185.1915,185.3209,4155.0
2025-05-01 12:00:00,186.09,186.64,185.51,185.84,10805.0,185.2911,185.8387,184.7136,185.0421,10805.0
2025-05-01 12:30:00,185.95,186.33,185.94,186.05,27813.0,185.1517,185.53,185.1417,185.2512,27813.0
2025-05-01 13:00:00,186.4,187.59,186.4,186.86,10905.0,185.5997,186.7846,185.5997,186.0578,10905.0
2025-05-01 13:30:00,187.03,187.22,185.98,186.37,6137.0,186.227,186.4162,185.1815,185.5699,6137.0
2025-05-01 14:00:00,186.55,187.44,186.3,186.51,30978.0,185.7491,186.6353,185.5002,185.7093,30978.0
2025-05-01 14:30:00,186.5,186.98,186.45,186.6,39489.0,185.6993,186.1772,185.6495,185.7989,39489.0
2025-05-01 15:00:00,186.62,187.73,186.24,187.25,20037.0,185.8188,186.924,185.4404,186.4461,20037.0
2025-05-01 15:30:00,187.32,187.83,186.84,187.15,94670.0,186.5158,187.0236,186.0378,186.3465,94670.0
2025-05-02 09:30:00,204.0,208.03,197.7,198.37,66456.0,203.1242,207.1369,196.8512,197.5183,66456.0
2025-05-02 10:00:00,198.56,200.31,197.62,198.93,37603.0,197.7075,199.45,196.7716,198.0759,37603.0
2025-05-02 10:30:00,198.48,199.86,198.41,199.5,22669.0,197.6279,199.0019,197.5582,198.6435,22669.0
2025-05-02 11:00:00,199.46,200.17,198.49,198.6,14397.0,198.6037,199.3106,197.6378,197.7474,14397.0
2025-05-02 11:30:00,198.58,199.95,198.48,198.48,7011.0,197.7274,199.0916,197.6279,197.6279,7011.0
2025-05-02 12:00:00,198.66,199.01,198.41,198.56,8302.0,197.8071,198.1556,197.5582,197.7075,8302.0
2025-05-02 12:30:00,198.62,199.96,198.56,199.04,5021.0,197.7673,199.1015,197.7075,198.1855,5021.0
2025-05-02 13:00:00,199.11,199.32,198.36,199.04,9171.0,198.2552,198.4643,197.5084,198.1855,9171.0
2025-05-02 13:30:00,199.16,199.2,198.47,198.53,7226.0,198.3049,198.3448,197.6179,197.6777,7226.0
2025-05-02 14:00:00,198.59,199.34,198.19,199.15,8962.0,197.7374,198.4842,197.3391,198.295,8962.0
2025-05-02 14:30:00,199.13,199.36,198.23,198.46,8036.0,198.2751,198.5041,197.3789,197.608,8036.0
2025-05-02 15:00:00,198.39,200.04,198.38,199.8,12761.0,197.5383,199.1812,197.5283,198.9422,12761.0
2025-05-02 15:30:00,199.41,199.96,197.81,198.24,79935.0,198.5539,199.1015,196.9607,197.3889,79935.0
2025-05-05 09:30:00,194.71,198.26,194.71,198.26,13553.0,193.8741,197.4088,193.8741,197.4088,13553.0
2025-05-05 10:00:00,198.43,199.42,197.26,198.74,8911.0,197.5781,198.5638,196.4131,197.8868,8911.0
2025-05-05 10:30:00,198.61,199.24,198.52,198.66,4935.0,197.7573,198.3846,197.6677,197.8071,4935.0
2025-05-05 11:00:00,198.53,199.23,197.79,199.22,9783.0,197.6777,198.3746,196.9408,198.3647,9783.0
2025-05-05 11:30:00,198.41,199.25,198.16,199.14,7259.0,197.5582,198.3946,197.3092,198.285,7259.0
2025-05-05 12:00:00,199.37,199.37,198.17,198.28,7259.0,198.514,198.514,197.3192,197.4287,7259.0
2025-05-05 12:30:00,198.44,198.78,198.22,198.43,4384.0,197.588,197.9266,197.369,197.5781,4384.0
2025-05-05 13:00:00,198.52,198.55,197.52,197.53,7673.0,197.6677,197.6976,196.672,196.6819,7673.0
2025-05-05 13:30:00,197.44,198.38,197.44,198.38,4970.0,196.5923,197.5283,196.5923,197.5283,4970.0
2025-05-05 14:00:00,198.16,198.27,197.29,197.49,4481.0,197.3092,197.4188,196.443,196.6421,4481.0
2025-05-05 14:30:00,197.53,198.13,197.48,197.74,4662.0,196.6819,197.2794,196.6322,196.891,4662.0
2025-05-05 15:00:00,197.84,197.9,197.37,197.61,10521.0,196.9906,197.0504,196.5226,196.7616,10521.0
2025-05-05 15:30:00,197.73,197.78,196.29,196.49,48268.0,196.8811,196.9309,195.4473,195.6464,48268.0
2025-05-06 09:30:00,194.71,195.9,193.08,194.07,8655.0,193.8741,195.0589,192.2511,193.2368,8655.0
2025-05-06 10:00:00,194.13,196.39,194.13,196.39,4568.0,193.2965,195.5468,193.2965,195.5468,4568.0
2025-05-06 10:30:00,196.33,196.96,195.79,196.87,8784.0,195.4871,196.1144,194.9494,196.0248,8784.0
2025-05-06 11:00:00,197.22,197.49,196.71,197.31,6453.0,196.3733,196.6421,195.8655,196.4629,6453.0
2025-05-06 11:30:00,197.46,197.73,196.91,197.2,4036.0,196.6122,196.8811,196.0646,196.3534,4036.0
2025-05-06 12:00:00,197.21,198.09,197.11,197.65,6912.0,196.3633,197.2395,196.2637,196.8014,6912.0
2025-05-06 12:30:00,197.79,197.8,197.17,197.41,4988.0,196.9408,196.9508,196.3235,196.5625,4988.0
2025-05-06 13:00:00,197.41,198.24,197.41,198.09,9929.0,196.5625,197.3889,196.5625,197.2395,9929.0
2025-05-06 13:30:00,197.98,198.88,197.98,198.84,9811.0,197.13,198.0261,197.13,197.9863,9811.0
2025-05-06 14:00:00,198.76,199.67,198.6,199.56,7656.0,197.9067,198.8128,197.7474,198.7032,7656.0
2025-05-06 14:30:00,199.71,200.47,199.48,200.47,12146.0,198.8526,199.6093,198.6236,199.6093,12146.0
2025-05-06 15:00:00,200.39,200.39,199.17,199.68,17745.0,199.5297,199.5297,198.3149,198.8227,17745.0
2025-05-06 15:30:00,199.46,199.68,198.14,198.36,70069.0,198.6037,198.8227,197.2893,197.5084,70069.0
2025-05-07 09:30:00,199.0,200.95,198.18,200.41,6555.0,198.1456,200.0873,197.3292,199.5496,6555.0
2025-05-07 10:00:00,199.89,200.46,199.02,199.53,6641.0,199.0318,199.5994,198.1655,198.6734,6641.0
2025-05-07 10:30:00,199.75,200.29,199.18,199.18,3782.0,198.8924,199.4301,198.3249,198.3249,3782.0
2025-05-07 11:00:00,200.04,200.54,199.66,200.54,1723.0,199.1812,199.679,198.8028,199.679,1723.0
2025-05-07 11:30:00,200.56,201.17,200.54,201.17,3454.0,199.6989,200.3063,199.679,200.3063,3454.0
2025-05-07 12:00:00,201.15,201.16,199.81,199.81,6502.0,200.2864,200.2964,198.9522,198.9522,6502.0
2025-05-07 12:30:00,199.93,201.15,199.93,201.15,2148.0,199.0716,200.2864,199.0716,200.2864,2148.0
2025-05-07 13:00:00,201.06,201.23,200.81,200.93,9375.0,200.1968,200.3661,199.9479,200.0673,9375.0
2025-05-07 13:30:00,200.79,200.79,199.98,200.79,2938.0,199.9279,199.9279,199.1214,199.9279,2938.0
2025-05-07 14:00:00,200.16,200.89,199.24,199.74,5744.0,199.3007,200.0275,198.3846,198.8825,5744.0
2025-05-07 14:30:00,199.74,201.01,199.73,200.8,11331.0,198.8825,200.147,198.8725,199.9379,11331.0
2025-05-07 15:00:00,201.03,201.03,199.55,199.69,11108.0,200.1669,200.1669,198.6933,198.8327,11108.0
2025-05-07 15:30:00,199.56,200.53,198.84,199.41,61089.0,198.7032,199.6691,197.9863,198.5539,61089.0
2025-05-08 09:30:00,200.65,201.02,199.97,200.65,8061.0,199.7886,200.157,199.1115,199.7886,8061.0
2025-05-08 10:00:00,201.85,202.79,200.95,202.79,14165.0,200.9834,201.9194,200.0873,201.9194,14165.0
2025-05-08 10:30:00,202.31,202.5,201.13,201.13,7679.0,201.4414,201.6306,200.2665,200.2665,7679.0
2025-05-08 11:00:00,201.38,203.15,201.2,203.03,7514.0,200.5154,202.2778,200.3362,202.1583,7514.0
2025-05-08 11:30:00,202.66,203.51,202.58,203.3,5484.0,201.7899,202.6363,201.7103,202.4272,5484.0
2025-05-08 12:00:00,203.54,204.01,203.21,203.4,5487.0,202.6661,203.1341,202.3376,202.5267,5487.0
2025-05-08 12:30:00,203.27,204.0,203.2,204.0,4989.0,202.3973,203.1242,202.3276,203.1242,4989.0
2025-05-08 13:00:00,203.84,204.17,203.57,204.12,10511.0,202.9649,203.2934,202.696,203.2437,10511.0
2025-05-08 13:30:00,204.03,204.29,203.68,203.68,14957.0,203.154,203.4129,202.8055,202.8055,14957.0
2025-05-08 14:00:00,203.68,203.68,203.07,203.08,13962.0,202.8055,202.8055,202.1982,202.2081,13962.0
2025-05-08 14:30:00,202.74,203.43,202.72,202.73,6794.0,201.8696,202.5566,201.8497,201.8596,6794.0
2025-05-08 15:00:00,202.71,203.55,202.35,203.27,8066.0,201.8397,202.6761,201.4813,202.3973,8066.0
2025-05-08 15:30:00,203.4,203.54,202.04,202.1,46280.0,202.5267,202.6661,201.1726,201.2323,46280.0
2025-05-09 09:30:00,202.67,204.51,202.0,204.4,14651.0,201.7999,203.632,201.1328,203.5225,14651.0
2025-05-09 10:00:00,204.61,204.61,203.81,204.2,12072.0,203.7315,203.7315,202.935,203.3233,12072.0
2025-05-09 10:30:00,204.23,204.68,204.04,204.5,12912.0,203.3532,203.8012,203.164,203.622,12912.0
2025-05-09 11:00:00,204.5,204.59,203.97,204.08,13145.0,203.622,203.7116,203.0943,203.2038,13145.0
2025-05-09 11:30:00,204.04,204.99,203.98,204.99,6960.0,203.164,204.1099,203.1043,204.1099,6960.0
2025-05-09 12:00:00,204.86,204.92,203.9,203.9,10930.0,203.9805,204.0402,203.0246,203.0246,10930.0
2025-05-09 12:30:00,204.05,204.36,203.87,204.01,10961.0,203.174,203.4826,202.9947,203.1341,10961.0
2025-05-09 13:00:00,204.13,204.8,204.03,204.56,10863.0,203.2536,203.9207,203.154,203.6818,10863.0
2025-05-09 13:30:00,204.69,205.0,204.69,205.0,4960.0,203.8112,204.1199,203.8112,204.1199,4960.0
2025-05-09 14:00:00,204.87,204.99,204.08,204.43,26633.0,203.9904,204.1099,203.2038,203.5523,26633.0
2025-05-09 14:30:00,204.42,205.09,204.42,204.98,14656.0,203.5424,204.2095,203.5424,204.1,14656.0
2025-05-09 15:00:00,204.9,205.4,204.9,205.02,18555.0,204.0203,204.5182,204.0203,204.1398,18555.0
2025-05-09 15:30:00,205.07,205.19,204.61,204.89,64460.0,204.1896,204.3091,203.7315,204.0103,64460.0
2025-05-12 09:30:00,210.0,211.8,208.63,210.81,22971.0,209.0984,210.8907,207.7343,209.9049,22971.0
2025-05-12 10:00:00,210.81,211.96,209.62,210.04,23925.0,209.9049,211.05,208.72,209.1382,23925.0
2025-05-12 10:30:00,209.56,210.21,208.81,208.91,19722.0,208.6603,209.3075,207.9135,208.0131,19722.0
2025-05-12 11:00:00,208.87,208.88,207.2,207.44,19221.0,207.9733,207.9832,206.3104,206.5494,19221.0
2025-05-12 11:30:00,207.62,207.93,207.11,207.34,8486.0,206.7286,207.0373,206.2208,206.4498,8486.0
2025-05-12 12:00:00,207.17,207.67,207.17,207.27,4530.0,206.2806,206.7784,206.2806,206.3801,4530.0
2025-05-12 12:30:00,207.3,208.23,207.3,208.02,11376.0,206.41,207.336,206.41,207.1269,11376.0
2025-05-12 13:00:00,208.0,208.28,207.36,207.84,27446.0,207.107,207.3858,206.4697,206.9477,27446.0
2025-05-12 13:30:00,207.67,208.02,207.54,207.88,4761.0,206.7784,207.1269,206.649,206.9875,4761.0
2025-05-12 14:00:00,207.88,208.13,207.32,207.49,6915.0,206.9875,207.2364,206.4299,206.5992,6915.0
2025-05-12 14:30:00,207.6,207.84,207.46,207.73,8072.0,206.7087,206.9477,206.5693,206.8382,8072.0
2025-05-12 15:00:00,207.79,208.07,207.59,207.71,6838.0,206.8979,207.1767,206.6988,206.8182,6838.0
2025-05-12 15:30:00,207.5,207.76,206.93,207.73,28314.0,206.6091,206.868,206.0416,206.8382,28314.0
2025-05-13 09:30:00,207.73,209.0,206.12,206.98,6970.0,207.73,209.0,206.12,206.98,6970.0
2025-05-13 10:00:00,207.38,208.05,207.14,207.65,11301.0,207.38,208.05,207.14,207.65,11301.0
2025-05-13 10:30:00,207.6,207.65,206.37,206.64,18773.0,207.6,207.65,206.37,206.64,18773.0
2025-05-13 11:00:00,206.64,208.6,206.63,208.0,15060.0,206.64,208.6,206.63,208.0,15060.0
2025-05-13 11:30:00,208.01,208.41,207.47,207.56,10437.0,208.01,208.41,207.47,207.56,10437.0
2025-05-13 12:00:00,207.61,208.09,207.34,208.09,12007.0,207.61,208.09,207.34,208.09,12007.0
2025-05-13 12:30:00,208.0,208.25,207.34,207.7,21529.0,208.0,208.25,207.34,207.7,21529.0
2025-05-13 13:00:00,207.81,207.81,207.09,207.44,4920.0,207.81,207.81,207.09,207.44,4920.0
2025-05-13 13:30:00,207.21,207.61,206.66,206.66,4945.0,207.21,207.61,206.66,206.66,4945.0
2025-05-13 14:00:00,206.7,207.27,206.56,207.11,6647.0,206.7,207.27,206.56,207.11,6647.0
2025-05-13 14:30:00,207.15,207.73,207.12,207.62,5273.0,207.15,207.73,207.12,207.62,5273.0
2025-05-13 15:00:00,207.61,208.15,207.44,207.85,40079.0,207.61,208.15,207.44,207.85,40079.0
2025-05-13 15:30:00,207.93,208.04,206.37,206.41,50313.0,207.93,208.04,206.37,206.41,50313.0
2025-05-14 09:30:00,206.09,206.3,202.99,204.76,12063.0,206.09,206.3,202.99,204.76,12063.0
2025-05-14 10:00:00,204.98,206.01,204.53,205.62,15711.0,204.98,206.01,204.53,205.62,15711.0
2025-05-14 10:30:00,205.52,205.86,205.15,205.71,17157.0,205.52,205.86,205.15,205.71,17157.0
2025-05-14 11:00:00,205.64,205.64,204.79,205.3,7015.0,205.64,205.64,204.79,205.3,7015.0
2025-05-14 11:30:00,205.56,205.74,204.93,205.27,4975.0,205.56,205.74,204.93,205.27,4975.0
2025-05-14 12:00:00,205.43,205.67,204.78,205.03,5095.0,205.43,205.67,204.78,205.03,5095.0
2025-05-14 12:30:00,204.99,205.13,204.4,204.8,1126.0,204.99,205.13,204.4,204.8,1126.0
2025-05-14 13:00:00,204.48,204.48,203.7,204.04,5324.0,204.48,204.48,203.7,204.04,5324.0
2025-05-14 13:30:00,204.09,204.21,203.88,204.05,3257.0,204.09,204.21,203.88,204.05,3257.0
2025-05-14 14:00:00,204.05,204.33,203.45,203.72,4691.0,204.05,204.33,203.45,203.72,4691.0
2025-05-14 14:30:00,203.63,204.26,203.63,204.05,5061.0,203.63,204.26,203.63,204.05,5061.0
2025-05-14 15:00:00,204.05,204.2,203.69,204.14,40036.0,204.05,204.2,203.69,204.14,40036.0
2025-05-14 15:30:00,204.09,204.95,204.09,204.78,29584.0,204.09,204.95,204.09,204.78,29584.0
2025-05-15 09:30:00,203.97,206.63,203.97,204.39,7181.0,203.97,206.63,203.97,204.39,7181.0
2025-05-15 10:00:00,203.58,203.74,202.46,203.59,49642.0,203.58,203.74,202.46,203.59,49642.0
2025-05-15 10:30:00,203.37,203.84,202.91,203.15,7586.0,203.37,203.84,202.91,203.15,7586.0
2025-05-15 11:00:00,202.94,203.58,202.91,203.42,3812.0,202.94,203.58,202.91,203.42,3812.0
2025-05-15 11:30:00,203.24,203.95,203.22,203.95,8093.0,203.24,203.95,203.22,203.95,8093.0
2025-05-15 12:00:00,203.93,204.21,203.44,203.44,8421.0,203.93,204.21,203.44,203.44,8421.0
2025-05-15 12:30:00,203.76,204.13,203.72,204.13,3875.0,203.76,204.13,203.72,204.13,3875.0
2025-05-15 13:00:00,203.94,204.41,203.91,204.09,6644.0,203.94,204.41,203.91,204.09,6644.0
2025-05-15 13:30:00,204.34,204.86,204.08,204.43,6745.0,204.34,204.86,204.08,204.43,6745.0
2025-05-15 14:00:00,204.19,204.88,204.15,204.85,9334.0,204.19,204.88,204.15,204.85,9334.0
2025-05-15 14:30:00,204.93,205.42,204.92,205.37,5464.0,204.93,205.42,204.92,205.37,5464.0
2025-05-15 15:00:00,205.46,205.46,204.98,205.13,5121.0,205.46,205.46,204.98,205.13,5121.0
2025-05-15 15:30:00,205.22,205.23,204.41,204.75,27532.0,205.22,205.23,204.41,204.75,27532.0
2025-05-16 09:30:00,205.61,206.82,204.57,206.82,138394.0,205.61,206.82,204.57,206.82,138394.0
2025-05-16 10:00:00,206.72,207.53,206.5,207.37,13249.0,206.72,207.53,206.5,207.37,13249.0
2025-05-16 10:30:00,207.2,207.91,207.19,207.77,25173.0,207.2,207.91,207.19,207.77,25173.0
2025-05-16 11:00:00,207.59,207.66,207.14,207.27,7263.0,207.59,207.66,207.14,207.27,7263.0
2025-05-16 11:30:00,207.27,207.9,207.18,207.49,10396.0,207.27,207.9,207.18,207.49,10396.0
2025-05-16 12:00:00,207.59,208.45,207.58,208.35,15892.0,207.59,208.45,207.58,208.35,15892.0
2025-05-16 12:30:00,208.39,208.46,207.97,208.39,5662.0,208.39,208.46,207.97,208.39,5662.0
2025-05-16 13:00:00,208.52,209.07,208.51,209.0,8788.0,208.52,209.07,208.51,209.0,8788.0
2025-05-16 13:30:00,208.82,209.25,208.82,209.14,7800.0,208.82,209.25,208.82,209.14,7800.0
2025-05-16 14:00:00,209.04,209.27,208.93,209.23,15252.0,209.04,209.27,208.93,209.23,15252.0
2025-05-16 14:30:00,209.13,210.09,209.13,209.71,20137.0,209.13,210.09,209.13,209.71,20137.0
2025-05-16 15:00:00,209.91,210.13,209.61,209.73,26813.0,209.91,210.13,209.61,209.73,26813.0
2025-05-16 15:30:00,209.72,210.06,208.87,209.11,70370.0,209.72,210.06,208.87,209.11,70370.0
2025-05-19 09:30:00,204.92,208.02,204.92,207.91,7947.0,204.92,208.02,204.92,207.91,7947.0
2025-05-19 10:00:00,208.56,209.17,208.52,209.13,39076.0,208.56,209.17,208.52,209.13,39076.0
2025-05-19 10:30:00,209.08,209.42,209.07,209.3,3672.0,209.08,209.42,209.07,209.3,3672.0
2025-05-19 11:00:00,209.21,209.6,208.37,208.52,24715.0,209.21,209.6,208.37,208.52,24715.0
2025-05-19 11:30:00,208.49,209.15,208.49,209.13,3157.0,208.49,209.15,208.49,209.13,3157.0
2025-05-19 12:00:00,209.06,209.19,208.43,209.15,8752.0,209.06,209.19,208.43,209.15,8752.0
2025-05-19 12:30:00,209.1,209.35,208.87,209.33,1913.0,209.1,209.35,208.87,209.33,1913.0
2025-05-19 13:00:00,209.3,209.5,209.21,209.5,3952.0,209.3,209.5,209.21,209.5,3952.0
2025-05-19 13:30:00,209.49,209.67,209.28,209.67,7278.0,209.49,209.67,209.28,209.67,7278.0
2025-05-19 14:00:00,209.66,209.81,209.26,209.68,9731.0,209.66,209.81,209.26,209.68,9731.0
2025-05-19 14:30:00,209.63,209.78,209.45,209.6,21361.0,209.63,209.78,209.45,209.6,21361.0
2025-05-19 15:00:00,209.66,209.75,209.24,209.35,19619.0,209.66,209.75,209.24,209.35,19619.0
2025-05-19 15:30:00,209.31,210.2,209.3,209.72,50298.0,209.31,210.2,209.3,209.72,50298.0
2025-05-20 09:30:00,208.96,210.42,208.96,210.32,35743.0,208.96,210.42,208.96,210.32,35743.0
2025-05-20 10:00:00,210.05,210.08,209.62,210.0,9952.0,210.05,210.08,209.62,210.0,9952.0
2025-05-20 10:30:00,210.15,210.71,210.15,210.3,5604.0,210.15,210.71,210.15,210.3,5604.0
2025-05-20 11:00:00,210.01,210.46,209.98,210.17,9349.0,210.01,210.46,209.98,210.17,9349.0
2025-05-20 11:30:00,210.15,211.08,209.95,211.0,123469.0,210.15,211.08,209.95,211.0,123469.0
2025-05-20 12:00:00,210.95,210.99,208.85,209.56,9429.0,210.95,210.99,208.85,209.56,9429.0
2025-05-20 12:30:00,209.47,210.06,209.47,209.56,8410.0,209.47,210.06,209.47,209.56,8410.0
2025-05-20 13:00:00,209.61,209.85,209.05,209.47,6923.0,209.61,209.85,209.05,209.47,6923.0
2025-05-20 13:30:00,209.21,209.34,208.81,209.08,1685.0,209.21,209.34,208.81,209.08,1685.0
2025-05-20 14:00:00,209.0,209.05,207.93,208.7,7860.0,209.0,209.05,207.93,208.7,7860.0
2025-05-20 14:30:00,208.65,208.65,207.65,207.83,6284.0,208.65,208.65,207.65,207.83,6284.0
2025-05-20 15:00:00,207.7,208.15,207.65,208.0,6719.0,207.7,208.15,207.65,208.0,6719.0
2025-05-20 15:30:00,207.76,208.62,207.75,208.24,33023.0,207.76,208.62,207.75,208.24,33023.0
2025-05-21 09:30:00,206.65,207.7,206.31,207.62,6178.0,206.65,207.7,206.31,207.62,6178.0
2025-05-21 10:00:00,207.27,208.29,207.01,207.02,5671.0,207.27,208.29,207.01,207.02,5671.0
2025-05-21 10:30:00,207.0,207.17,206.54,207.09,7085.0,207.0,207.17,206.54,207.09,7085.0
2025-05-21 11:00:00,207.06,207.61,207.05,207.1,4013.0,207.06,207.61,207.05,207.1,4013.0
2025-05-21 11:30:00,207.08,207.3,206.94,207.19,8031.0,207.08,207.3,206.94,207.19,8031.0
2025-05-21 12:00:00,207.06,207.26,206.97,207.21,4230.0,207.06,207.26,206.97,207.21,4230.0
2025-05-21 12:30:00,207.24,207.51,207.2,207.28,3579.0,207.24,207.51,207.2,207.28,3579.0
2025-05-21 13:00:00,207.06,207.07,205.23,205.31,6805.0,207.06,207.07,205.23,205.31,6805.0
2025-05-21 13:30:00,205.13,206.27,205.12,205.54,6280.0,205.13,206.27,205.12,205.54,6280.0
2025-05-21 14:00:00,205.63,205.63,205.06,205.4,5571.0,205.63,205.63,205.06,205.4,5571.0
2025-05-21 14:30:00,205.3,205.61,204.95,205.05,6542.0,205.3,205.61,204.95,205.05,6542.0
2025-05-21 15:00:00,205.05,205.3,204.48,204.57,8825.0,205.05,205.3,204.48,204.57,8825.0
2025-05-21 15:30:00,204.42,204.9,203.7,203.79,43743.0,204.42,204.9,203.7,203.79,43743.0
2025-05-22 09:30:00,203.55,204.51,202.5,203.25,5777.0,203.55,204.51,202.5,203.25,5777.0
2025-05-22 10:00:00,203.28,203.46,202.26,202.37,7878.0,203.28,203.46,202.26,202.37,7878.0
2025-05-22 10:30:00,202.23,202.87,201.92,202.87,10349.0,202.23,202.87,201.92,202.87,10349.0
2025-05-22 11:00:00,202.94,203.4,202.89,203.22,4682.0,202.94,203.4,202.89,203.22,4682.0
2025-05-22 11:30:00,203.12,203.7,202.98,203.4,4653.0,203.12,203.7,202.98,203.4,4653.0
2025-05-22 12:00:00,203.45,203.57,203.16,203.35,5020.0,203.45,203.57,203.16,203.35,5020.0
2025-05-22 12:30:00,203.31,203.41,202.57,202.57,3369.0,203.31,203.41,202.57,202.57,3369.0
2025-05-22 13:00:00,202.64,203.46,202.61,203.46,2466.0,202.64,203.46,202.61,203.46,2466.0
2025-05-22 13:30:00,203.45,203.61,203.3,203.44,1772.0,203.45,203.61,203.3,203.44,1772.0
2025-05-22 14:00:00,203.56,203.83,203.56,203.83,1926.0,203.56,203.83,203.56,203.83,1926.0
2025-05-22 14:30:00,203.75,203.8,203.36,203.7,5563.0,203.75,203.8,203.36,203.7,5563.0
2025-05-22 15:00:00,203.71,204.04,203.44,204.04,12084.0,203.71,204.04,203.44,204.04,12084.0
2025-05-22 15:30:00,203.94,203.96,202.77,202.83,22144.0,203.94,203.96,202.77,202.83,22144.0
2025-05-23 09:30:00,197.32,200.29,196.74,197.39,32916.0,197.32,200.29,196.74,197.39,32916.0
2025-05-23 10:00:00,197.42,197.72,196.93,197.59,8431.0,197.42,197.72,196.93,197.59,8431.0
2025-05-23 10:30:00,197.71,199.29,197.56,198.58,16256.0,197.71,199.29,197.56,198.58,16256.0
2025-05-23 11:00:00,198.82,199.42,198.47,199.38,10181.0,198.82,199.42,198.47,199.38,10181.0
2025-05-23 11:30:00,199.35,199.7,199.05,199.25,5216.0,199.35,199.7,199.05,199.25,5216.0
2025-05-23 12:00:00,199.28,199.44,198.76,198.85,8973.0,199.28,199.44,198.76,198.85,8973.0
2025-05-23 12:30:00,198.88,199.49,198.79,199.31,6425.0,198.88,199.49,198.79,199.31,6425.0
2025-05-23 13:00:00,199.15,199.97,199.15,199.97,2142.0,199.15,199.97,199.15,199.97,2142.0
2025-05-23 13:30:00,200.0,200.19,199.71,199.99,3919.0,200.0,200.19,199.71,199.99,3919.0
2025-05-23 14:00:00,200.09,200.37,199.91,200.1,3144.0,200.09,200.37,199.91,200.1,3144.0
2025-05-23 14:30:00,200.13,200.46,200.05,200.05,4679.0,200.13,200.46,200.05,200.05,4679.0
2025-05-23 15:00:00,200.05,200.41,199.88,199.91,7308.0,200.05,200.41,199.88,199.91,7308.0
2025-05-23 15:30:00,199.9,200.45,199.33,199.75,40423.0,199.9,200.45,199.33,199.75,40423.0
2025-05-27 09:30:00,202.37,202.43,201.08,201.83,6106.0,202.37,202.43,201.08,201.83,6106.0
2025-05-27 10:00:00,201.8,203.71,201.7,203.47,15524.0,201.8,203.71,201.7,203.47,15524.0
2025-05-27 10:30:00,203.49,204.14,203.38,204.14,4891.0,203.49,204.14,203.38,204.14,4891.0
2025-05-27 11:00:00,204.14,204.24,203.55,204.14,8030.0,204.14,204.24,203.55,204.14,8030.0
2025-05-27 11:30:00,204.03,204.19,203.86,203.87,5200.0,204.03,204.19,203.86,203.87,5200.0
2025-05-27 12:00:00,204.13,204.71,204.05,204.36,10456.0,204.13,204.71,204.05,204.36,10456.0
2025-05-27 12:30:00,204.27,204.29,203.72,204.07,9687.0,204.27,204.29,203.72,204.07,9687.0
2025-05-27 13:00:00,204.03,204.4,203.94,204.34,4235.0,204.03,204.4,203.94,204.34,4235.0
2025-05-27 13:30:00,204.54,204.83,204.4,204.77,2645.0,204.54,204.83,204.4,204.77,2645.0
2025-05-27 14:00:00,204.79,204.91,204.35,204.45,3765.0,204.79,204.91,204.35,204.45,3765.0
2025-05-27 14:30:00,204.51,204.68,204.4,204.48,6287.0,204.51,204.68,204.4,204.48,6287.0
2025-05-27 15:00:00,204.52,204.81,204.45,204.47,5648.0,204.52,204.81,204.45,204.47,5648.0
2025-05-27 15:30:00,204.59,204.62,203.83,204.48,32025.0,204.59,204.62,203.83,204.48,32025.0
2025-05-28 09:30:00,203.79,204.52,203.31,203.39,6774.0,203.79,204.52,203.31,203.39,6774.0
2025-05-28 10:00:00,203.56,203.56,202.46,202.94,6690.0,203.56,203.56,202.46,202.94,6690.0
2025-05-28 10:30:00,202.96,203.43,202.77,202.78,6386.0,202.96,203.43,202.77,202.78,6386.0
2025-05-28 11:00:00,203.03,203.21,202.6,202.61,3216.0,203.03,203.21,202.6,202.61,3216.0
2025-05-28 11:30:00,202.55,202.62,202.22,202.4,2860.0,202.55,202.62,202.22,202.4,2860.0
2025-05-28 12:00:00,202.49,202.51,202.14,202.44,3553.0,202.49,202.51,202.14,202.44,3553.0
2025-05-28 12:30:00,202.33,202.88,202.3,202.63,4332.0,202.33,202.88,202.3,202.63,4332.0
2025-05-28 13:00:00,202.69,202.99,202.61,202.67,4185.0,202.69,202.99,202.61,202.67,4185.0
2025-05-28 13:30:00,202.43,202.69,202.3,202.31,2443.0,202.43,202.69,202.3,202.31,2443.0
2025-05-28 14:00:00,202.42,202.65,202.23,202.51,1521.0,202.42,202.65,202.23,202.51,1521.0
2025-05-28 14:30:00,202.62,202.62,201.63,202.06,3789.0,202.62,202.62,201.63,202.06,3789.0
2025-05-28 15:00:00,202.17,202.17,201.24,201.28,9586.0,202.17,202.17,201.24,201.28,9586.0
2025-05-28 15:30:00,201.1,201.12,200.31,200.68,34731.0,201.1,201.12,200.31,200.68,34731.0
2025-05-29 09:30:00,202.28,202.51,201.07,201.56,6352.0,202.28,202.51,201.07,201.56,6352.0
2025-05-29 10:00:00,201.75,202.09,200.76,201.21,5723.0,201.75,202.09,200.76,201.21,5723.0
2025-05-29 10:30:00,201.58,201.58,200.79,201.46,5718.0,201.58,201.58,200.79,201.46,5718.0
2025-05-29 11:00:00,201.38,202.06,201.28,201.93,5821.0,201.38,202.06,201.28,201.93,5821.0
2025-05-29 11:30:00,201.96,201.96,200.85,200.85,7059.0,201.96,201.96,200.85,200.85,7059.0
2025-05-29 12:00:00,200.78,201.68,200.59,201.65,4718.0,200.78,201.68,200.59,201.65,4718.0
2025-05-29 12:30:00,201.8,202.54,201.76,202.44,7192.0,201.8,202.54,201.76,202.44,7192.0
2025-05-29 13:00:00,202.94,202.94,202.1,202.24,4787.0,202.94,202.94,202.1,202.24,4787.0
2025-05-29 13:30:00,202.24,203.35,202.22,203.07,5434.0,202.24,203.35,202.22,203.07,5434.0
2025-05-29 14:00:00,203.09,203.52,203.05,203.08,8492.0,203.09,203.52,203.05,203.08,8492.0
2025-05-29 14:30:00,203.28,203.59,203.18,203.27,10567.0,203.28,203.59,203.18,203.27,10567.0
2025-05-29 15:00:00,203.39,204.15,203.39,203.78,18106.0,203.39,204.15,203.39,203.78,18106.0
2025-05-29 15:30:00,203.74,204.27,203.66,204.2,47506.0,203.74,204.27,203.66,204.2,47506.0
2025-05-30 09:30:00,203.76,203.76,201.9,202.66,3644.0,203.76,203.76,201.9,202.66,3644.0
2025-05-30 10:00:00,202.36,203.24,202.14,202.73,5888.0,202.36,203.24,202.14,202.73,5888.0
2025-05-30 10:30:00,202.73,203.47,202.25,202.26,4767.0,202.73,203.47,202.25,202.26,4767.0
2025-05-30 11:00:00,202.21,202.81,202.18,202.81,3687.0,202.21,202.81,202.18,202.81,3687.0
2025-05-30 11:30:00,202.86,202.86,201.8,201.98,6103.0,202.86,202.86,201.8,201.98,6103.0
2025-05-30 12:00:00,202.02,202.54,201.94,201.94,7385.0,202.02,202.54,201.94,201.94,7385.0
2025-05-30 12:30:00,201.87,202.43,201.49,202.12,9433.0,201.87,202.43,201.49,202.12,9433.0
2025-05-30 13:00:00,202.28,203.09,202.26,203.09,4291.0,202.28,203.09,202.26,203.09,4291.0
2025-05-30 13:30:00,202.93,203.27,202.65,203.01,4000.0,202.93,203.27,202.65,203.01,4000.0
2025-05-30 14:00:00,203.18,203.57,203.09,203.33,7412.0,203.18,203.57,203.09,203.33,7412.0
2025-05-30 14:30:00,203.12,203.77,203.12,203.67,7498.0,203.12,203.77,203.12,203.67,7498.0
2025-05-30 15:00:00,203.64,204.25,203.63,204.25,9846.0,203.64,204.25,203.63,204.25,9846.0
2025-05-30 15:30:00,203.99,204.15,203.23,203.35,43549.0,203.99,204.15,203.23,203.35,43549.0
2025-06-02 09:30:00,202.31,203.44,200.21,200.6,8703.0,202.31,203.44,200.21,200.6,8703.0
2025-06-02 10:00:00,200.6,202.28,200.6,202.06,7766.0,200.6,202.28,200.6,202.06,7766.0
2025-06-02 10:30:00,201.75,202.26,200.95,201.8,14481.0,201.75,202.26,200.95,201.8,14481.0
2025-06-02 11:00:00,201.8,201.81,201.36,201.56,4247.0,201.8,201.81,201.36,201.56,4247.0
2025-06-02 11:30:00,201.51,202.02,201.51,201.63,9115.0,201.51,202.02,201.51,201.63,9115.0
2025-06-02 12:00:00,201.56,201.64,201.01,201.37,14225.0,201.56,201.64,201.01,201.37,14225.0
2025-06-02 12:30:00,201.23,202.31,201.22,202.31,26366.0,201.23,202.31,201.22,202.31,26366.0
2025-06-02 13:00:00,202.62,202.62,201.82,201.83,4816.0,202.62,202.62,201.82,201.83,4816.0
2025-06-02 13:30:00,201.84,202.22,201.82,202.1,5501.0,201.84,202.22,201.82,202.1,5501.0
2025-06-02 14:00:00,202.12,202.79,201.76,202.55,8397.0,202.12,202.79,201.76,202.55,8397.0
2025-06-02 14:30:00,202.47,203.37,202.47,203.37,6237.0,202.47,203.37,202.47,203.37,6237.0
2025-06-02 15:00:00,203.04,203.42,203.04,203.12,7197.0,203.04,203.42,203.04,203.12,7197.0
2025-06-02 15:30:00,203.17,203.89,203.14,203.63,48424.0,203.17,203.89,203.14,203.63,48424.0
2025-06-03 09:30:00,203.17,204.79,201.24,201.26,6328.0,203.17,204.79,201.24,201.26,6328.0
2025-06-03 10:00:00,200.94,203.56,200.39,203.56,7993.0,200.94,203.56,200.39,203.56,7993.0
2025-06-03 10:30:00,203.56,203.56,202.7,203.3,4540.0,203.56,203.56,202.7,203.3,4540.0
2025-06-03 11:00:00,203.31,203.9,203.14,203.65,7373.0,203.31,203.9,203.14,203.65,7373.0
2025-06-03 11:30:00,203.73,204.46,203.72,204.46,3982.0,203.73,204.46,203.72,204.46,3982.0
2025-06-03 12:00:00,204.41,205.08,204.08,205.08,6314.0,204.41,205.08,204.08,205.08,6314.0
2025-06-03 12:30:00,205.08,205.29,204.69,205.01,2225.0,205.08,205.29,204.69,205.01,2225.0
2025-06-03 13:00:00,204.74,205.28,204.73,205.14,2477.0,204.74,205.28,204.73,205.14,2477.0
2025-06-03 13:30:00,205.23,205.28,204.18,204.63,6266.0,205.23,205.28,204.18,204.63,6266.0
2025-06-03 14:00:00,204.13,204.53,203.89,204.27,10068.0,204.13,204.53,203.89,204.27,10068.0
2025-06-03 14:30:00,204.22,204.62,204.09,204.25,7235.0,204.22,204.62,204.09,204.25,7235.0
2025-06-03 15:00:00,204.42,204.47,204.02,204.08,7090.0,204.42,204.47,204.02,204.08,7090.0
2025-06-03 15:30:00,204.16,204.61,203.6,203.63,57385.0,204.16,204.61,203.6,203.63,57385.0
2025-06-04 09:30:00,204.44,204.44,202.43,203.64,3444.0,204.44,204.44,202.43,203.64,3444.0
2025-06-04 10:00:00,203.66,203.66,202.02,203.26,16332.0,203.66,203.66,202.02,203.26,16332.0
2025-06-04 10:30:00,203.26,203.86,202.67,202.88,13414.0,203.26,203.86,202.67,202.88,13414.0
2025-06-04 11:00:00,202.67,203.12,202.09,202.09,3478.0,202.67,203.12,202.09,202.09,3478.0
2025-06-04 11:30:00,202.05,202.72,201.72,202.51,10453.0,202.05,202.72,201.72,202.51,10453.0
2025-06-04 12:00:00,202.5,202.5,202.02,202.2,3847.0,202.5,202.5,202.02,202.2,3847.0
2025-06-04 12:30:00,202.43,202.56,202.1,202.31,1425.0,202.43,202.56,202.1,202.31,1425.0
2025-06-04 13:00:00,202.43,202.52,202.09,202.09,4285.0,202.43,202.52,202.09,202.09,4285.0
2025-06-04 13:30:00,202.03,202.05,201.37,201.64,4019.0,202.03,202.05,201.37,201.64,4019.0
2025-06-04 14:00:00,201.82,202.17,201.54,201.72,3808.0,201.82,202.17,201.54,201.72,3808.0
2025-06-04 14:30:00,201.75,201.75,200.81,200.99,16406.0,201.75,201.75,200.81,200.99,16406.0
2025-06-04 15:00:00,200.98,201.23,200.86,201.21,18869.0,200.98,201.23,200.86,201.21,18869.0
2025-06-04 15:30:00,201.18,201.25,199.6,199.75,109777.0,201.18,201.25,199.6,199.75,109777.0
2025-06-05 09:30:00,199.87,200.65,198.63,198.82,5059.0,199.87,200.65,198.63,198.82,5059.0
2025-06-05 10:00:00,198.8,199.5,198.53,198.53,11920.0,198.8,199.5,198.53,198.53,11920.0
2025-06-05 10:30:00,198.48,199.04,197.82,198.95,8996.0,198.48,199.04,197.82,198.95,8996.0
2025-06-05 11:00:00,199.15,199.5,198.64,199.39,10445.0,199.15,199.5,198.64,199.39,10445.0
2025-06-05 11:30:00,199.5,199.93,199.18,199.92,13455.0,199.5,199.93,199.18,199.92,13455.0
2025-06-05 12:00:00,199.92,200.72,199.7,200.44,19565.0,199.92,200.72,199.7,200.44,19565.0
2025-06-05 12:30:00,200.62,200.76,199.86,200.51,11829.0,200.62,200.76,199.86,200.51,11829.0
2025-06-05 13:00:00,200.51,200.89,200.41,200.74,3114.0,200.51,200.89,200.41,200.74,3114.0
2025-06-05 13:30:00,200.9,201.83,200.81,201.48,9461.0,200.9,201.83,200.81,201.48,9461.0
2025-06-05 14:00:00,201.3,201.75,200.84,201.68,9703.0,201.3,201.75,200.84,201.68,9703.0
2025-06-05 14:30:00,201.72,202.33,201.7,201.81,9265.0,201.72,202.33,201.7,201.81,9265.0
2025-06-05 15:00:00,201.81,202.28,200.78,201.29,15853.0,201.81,202.28,200.78,201.29,15853.0
2025-06-05 15:30:00,201.19,202.03,201.17,201.42,57163.0,201.19,202.03,201.17,201.42,57163.0
2025-06-06 09:30:00,204.53,204.68,203.47,204.68,3450.0,204.53,204.68,203.47,204.68,3450.0
2025-06-06 10:00:00,203.97,204.49,203.54,204.23,2813.0,203.97,204.49,203.54,204.23,2813.0
2025-06-06 10:30:00,204.19,204.59,204.0,204.25,4374.0,204.19,204.59,204.0,204.25,4374.0
2025-06-06 11:00:00,204.25,204.59,203.63,203.91,1852.0,204.25,204.59,203.63,203.91,1852.0
2025-06-06 11:30:00,204.06,205.27,204.0,205.06,16373.0,204.06,205.27,204.0,205.06,16373.0
2025-06-06 12:00:00,205.17,205.18,204.87,205.0,913.0,205.17,205.18,204.87,205.0,913.0
2025-06-06 12:30:00,204.88,205.24,204.76,205.11,7500.0,204.88,205.24,204.76,205.11,7500.0
2025-06-06 13:00:00,205.19,205.24,204.76,205.24,4693.0,205.19,205.24,204.76,205.24,4693.0
2025-06-06 13:30:00,205.19,205.22,204.97,205.04,2620.0,205.19,205.22,204.97,205.04,2620.0
2025-06-06 14:00:00,205.14,205.49,205.14,205.35,4213.0,205.14,205.49,205.14,205.35,4213.0
2025-06-06 14:30:00,205.42,205.73,205.35,205.52,5535.0,205.42,205.73,205.35,205.52,5535.0
2025-06-06 15:00:00,205.69,206.08,205.69,206.07,4052.0,205.69,206.08,205.69,206.07,4052.0
2025-06-06 15:30:00,206.09,206.39,205.85,206.09,33586.0,206.09,206.39,205.85,206.09,33586.0
2025-06-09 09:30:00,205.96,205.96,202.55,202.71,6414.0,205.96,205.96,202.55,202.71,6414.0
2025-06-09 10:00:00,203.17,203.17,201.08,202.44,6259.0,203.17,203.17,201.08,202.44,6259.0
2025-06-09 10:30:00,202.19,202.41,201.16,201.81,4356.0,202.19,202.41,201.16,201.81,4356.0
2025-06-09 11:00:00,202.09,202.41,201.31,202.38,7182.0,202.09,202.41,201.31,202.38,7182.0
2025-06-09 11:30:00,202.52,203.33,202.52,203.33,1486.0,202.52,203.33,202.52,203.33,1486.0
2025-06-09 12:00:00,203.26,203.62,202.96,203.29,4324.0,203.26,203.62,202.96,203.29,4324.0
2025-06-09 12:30:00,203.52,204.28,203.27,204.28,4732.0,203.52,204.28,203.27,204.28,4732.0
2025-06-09 13:00:00,204.28,204.38,203.94,204.38,5815.0,204.28,204.38,203.94,204.38,5815.0
2025-06-09 13:30:00,204.44,204.5,204.23,204.5,2185.0,204.44,204.5,204.23,204.5,2185.0
2025-06-09 14:00:00,204.55,204.68,204.47,204.53,1368.0,204.55,204.68,204.47,204.53,1368.0
2025-06-09 14:30:00,204.48,204.63,204.26,204.63,2509.0,204.48,204.63,204.26,204.63,2509.0
2025-06-09 15:00:00,204.58,204.8,203.92,204.16,8182.0,204.58,204.8,203.92,204.16,8182.0
2025-06-09 15:30:00,204.21,204.26,203.13,203.25,30323.0,204.21,204.26,203.13,203.25,30323.0
2025-06-10 09:30:00,203.19,203.23,201.63,202.13,4609.0,203.19,203.23,201.63,202.13,4609.0
2025-06-10 10:00:00,203.0,203.77,202.07,203.0,5719.0,203.0,203.77,202.07,203.0,5719.0
2025-06-10 10:30:00,202.96,202.96,202.31,202.45,3430.0,202.96,202.96,202.31,202.45,3430.0
2025-06-10 11:00:00,202.5,202.99,202.5,202.73,5787.0,202.5,202.99,202.5,202.73,5787.0
2025-06-10 11:30:00,202.75,203.07,202.61,202.76,8508.0,202.75,203.07,202.61,202.76,8508.0
2025-06-10 12:00:00,202.49,202.69,202.38,202.56,2348.0,202.49,202.69,202.38,202.56,2348.0
2025-06-10 12:30:00,202.56,202.84,202.55,202.56,8010.0,202.56,202.84,202.55,202.56,8010.0
2025-06-10 13:00:00,202.82,202.82,202.31,202.5,1582.0,202.82,202.82,202.31,202.5,1582.0
2025-06-10 13:30:00,202.5,202.65,202.12,202.12,5055.0,202.5,202.65,202.12,202.12,5055.0
2025-06-10 14:00:00,201.93,202.11,201.41,201.57,26898.0,201.93,202.11,201.41,201.57,26898.0
2025-06-10 14:30:00,201.58,202.09,201.56,201.8,5991.0,201.58,202.09,201.56,201.8,5991.0
2025-06-10 15:00:00,201.98,202.11,201.61,201.71,8709.0,201.98,202.11,201.61,201.71,8709.0
2025-06-10 15:30:00,201.69,202.07,200.58,201.94,51230.0,201.69,202.07,200.58,201.94,51230.0
2025-06-11 09:30:00,202.52,202.52,201.33,201.88,5411.0,202.52,202.52,201.33,201.88,5411.0
2025-06-11 10:00:00,202.12,202.84,201.54,202.84,15205.0,202.12,202.84,201.54,202.84,15205.0
2025-06-11 10:30:00,202.5,203.13,202.35,202.35,4441.0,202.5,203.13,202.35,202.35,4441.0
2025-06-11 11:00:00,202.67,202.67,202.33,202.39,6094.0,202.67,202.67,202.33,202.39,6094.0
2025-06-11 11:30:00,202.24,202.59,201.46,201.72,8698.0,202.24,202.59,201.46,201.72,8698.0
2025-06-11 12:00:00,201.77,201.78,201.46,201.59,7802.0,201.77,201.78,201.46,201.59,7802.0
2025-06-11 12:30:00,201.61,201.65,200.66,200.78,14561.0,201.61,201.65,200.66,200.78,14561.0
2025-06-11 13:00:00,200.99,201.07,200.22,200.42,7972.0,200.99,201.07,200.22,200.42,7972.0
2025-06-11 13:30:00,200.51,200.55,199.57,199.6,13496.0,200.51,200.55,199.57,199.6,13496.0
2025-06-11 14:00:00,199.7,199.7,197.73,197.73,15523.0,199.7,199.7,197.73,197.73,15523.0
2025-06-11 14:30:00,197.72,199.16,197.43,198.34,56410.0,197.72,199.16,197.43,198.34,56410.0
2025-06-11 15:00:00,198.62,199.69,198.01,199.42,17139.0,198.62,199.69,198.01,199.42,17139.0
2025-06-11 15:30:00,199.51,199.67,197.66,198.09,142591.0,199.51,199.67,197.66,198.09,142591.0
2025-06-12 09:30:00,196.5,197.55,195.77,196.77,5334.0,196.5,197.55,195.77,196.77,5334.0
2025-06-12 10:00:00,197.31,197.99,197.3,197.64,4600.0,197.31,197.99,197.3,197.64,4600.0
2025-06-12 10:30:00,197.8,198.58,197.52,197.82,1960.0,197.8,198.58,197.52,197.82,1960.0
2025-06-12 11:00:00,197.37,198.01,197.21,197.42,2829.0,197.37,198.01,197.21,197.42,2829.0
2025-06-12 11:30:00,197.48,197.76,197.33,197.76,10062.0,197.48,197.76,197.33,197.76,10062.0
2025-06-12 12:00:00,197.8,197.99,197.36,197.36,2154.0,197.8,197.99,197.36,197.36,2154.0
2025-06-12 12:30:00,197.27,197.89,197.17,197.5,3880.0,197.27,197.89,197.17,197.5,3880.0
2025-06-12 13:00:00,197.56,198.2,197.56,197.82,2530.0,197.56,198.2,197.56,197.82,2530.0
2025-06-12 13:30:00,197.92,198.33,197.91,198.16,2224.0,197.92,198.33,197.91,198.16,2224.0
2025-06-12 14:00:00,198.21,198.32,197.98,197.99,2974.0,198.21,198.32,197.98,197.99,2974.0
2025-06-12 14:30:00,197.99,198.62,197.99,198.55,3437.0,197.99,198.62,197.99,198.55,3437.0
2025-06-12 15:00:00,198.62,199.18,198.62,199.1,8537.0,198.62,199.18,198.62,199.1,8537.0
2025-06-12 15:30:00,199.09,199.35,198.78,199.08,44222.0,199.09,199.35,198.78,199.08,44222.0
2025-06-13 09:30:00,197.23,197.75,195.83,195.83,3218.0,197.23,197.75,195.83,195.83,3218.0
2025-06-13 10:00:00,195.39,196.92,195.39,196.88,2431.0,195.39,196.92,195.39,196.88,2431.0
2025-06-13 10:30:00,196.9,197.8,196.66,197.75,4676.0,196.9,197.8,196.66,197.75,4676.0
2025-06-13 11:00:00,197.78,198.47,197.78,197.98,2697.0,197.78,198.47,197.78,197.98,2697.0
2025-06-13 11:30:00,198.32,198.54,197.95,198.23,2148.0,198.32,198.54,197.95,198.23,2148.0
2025-06-13 12:00:00,198.03,198.48,197.82,197.82,2777.0,198.03,198.48,197.82,197.82,2777.0
2025-06-13 12:30:00,198.06,198.13,197.44,197.79,3100.0,198.06,198.13,197.44,197.79,3100.0
2025-06-13 13:00:00,197.75,197.78,197.29,197.29,2570.0,197.75,197.78,197.29,197.29,2570.0
2025-06-13 13:30:00,197.47,197.52,197.15,197.37,1906.0,197.47,197.52,197.15,197.37,1906.0
2025-06-13 14:00:00,197.46,197.46,196.56,196.56,3309.0,197.46,197.46,196.56,196.56,3309.0
2025-06-13 14:30:00,196.56,197.14,196.23,197.14,3191.0,196.56,197.14,196.23,197.14,3191.0
2025-06-13 15:00:00,197.25,197.49,196.91,197.02,9181.0,197.25,197.49,196.91,197.02,9181.0
2025-06-13 15:30:00,197.1,197.14,196.38,196.98,54508.0,197.1,197.14,196.38,196.98,54508.0
2025-06-16 09:30:00,197.7,198.19,197.0,197.95,4046.0,197.7,198.19,197.0,197.95,4046.0
2025-06-16 10:00:00,198.64,199.1,198.31,198.83,3070.0,198.64,199.1,198.31,198.83,3070.0
2025-06-16 10:30:00,199.13,199.55,198.76,199.47,2850.0,199.13,199.55,198.76,199.47,2850.0
2025-06-16 11:00:00,199.52,199.52,198.9,199.01,13979.0,199.52,199.52,198.9,199.01,13979.0
2025-06-16 11:30:00,199.3,199.45,198.84,199.09,3409.0,199.3,199.45,198.84,199.09,3409.0
2025-06-16 12:00:00,199.12,199.12,198.47,198.83,3657.0,199.12,199.12,198.47,198.83,3657.0
2025-06-16 12:30:00,198.89,198.91,198.7,198.78,1601.0,198.89,198.91,198.7,198.78,1601.0
2025-06-16 13:00:00,198.42,198.52,198.31,198.48,2246.0,198.42,198.52,198.31,198.48,2246.0
2025-06-16 13:30:00,198.48,198.96,198.41,198.5,3643.0,198.48,198.96,198.41,198.5,3643.0
2025-06-16 14:00:00,198.5,199.09,198.5,198.76,5028.0,198.5,199.09,198.5,198.76,5028.0
2025-06-16 14:30:00,198.78,198.89,198.52,198.62,2255.0,198.78,198.89,198.52,198.62,2255.0
2025-06-16 15:00:00,198.54,198.64,198.28,198.61,2613.0,198.54,198.64,198.28,198.61,2613.0
2025-06-16 15:30:00,198.41,198.71,197.95,198.1,39532.0,198.41,198.71,197.95,198.1,39532.0
2025-06-17 09:30:00,196.03,196.83,194.89,196.7,14713.0,196.03,196.83,194.89,196.7,14713.0
2025-06-17 10:00:00,196.66,197.01,195.83,195.91,6849.0,196.66,197.01,195.83,195.91,6849.0
2025-06-17 10:30:00,196.09,196.2,195.28,195.68,3881.0,196.09,196.2,195.28,195.68,3881.0
2025-06-17 11:00:00,195.49,195.49,194.38,194.38,2652.0,195.49,195.49,194.38,194.38,2652.0
2025-06-17 11:30:00,194.08,194.47,194.08,194.47,8543.0,194.08,194.47,194.08,194.47,8543.0
2025-06-17 12:00:00,194.66,195.03,194.4,195.03,2201.0,194.66,195.03,194.4,195.03,2201.0
2025-06-17 12:30:00,195.15,195.42,195.11,195.19,2770.0,195.15,195.42,195.11,195.19,2770.0
2025-06-17 13:00:00,195.2,195.68,194.96,194.96,24659.0,195.2,195.68,194.96,194.96,24659.0
2025-06-17 13:30:00,194.94,195.42,194.87,195.37,4374.0,194.94,195.42,194.87,195.37,4374.0
2025-06-17 14:00:00,195.13,195.28,194.97,195.09,3094.0,195.13,195.28,194.97,195.09,3094.0
2025-06-17 14:30:00,195.09,195.14,194.45,194.99,5024.0,195.09,195.14,194.45,194.99,5024.0
2025-06-17 15:00:00,195.04,195.4,194.8,195.36,6969.0,195.04,195.4,194.8,195.36,6969.0
2025-06-17 15:30:00,195.35,195.45,194.81,195.11,30513.0,195.35,195.45,194.81,195.11,30513.0
2025-06-18 09:30:00,194.74,196.44,194.06,195.9,11004.0,194.74,196.44,194.06,195.9,11004.0
2025-06-18 10:00:00,195.9,197.22,195.9,196.81,9327.0,195.9,197.22,195.9,196.81,9327.0
2025-06-18 10:30:00,196.81,197.22,196.5,196.53,5714.0,196.81,197.22,196.5,196.53,5714.0
2025-06-18 11:00:00,196.55,196.86,195.81,196.19,9784.0,196.55,196.86,195.81,196.19,9784.0
2025-06-18 11:30:00,195.87,196.07,195.43,195.66,5556.0,195.87,196.07,195.43,195.66,5556.0
2025-06-18 12:00:00,195.63,195.9,195.23,195.27,8760.0,195.63,195.9,195.23,195.27,8760.0
2025-06-18 12:30:00,195.33,196.05,195.16,196.01,34648.0,195.33,196.05,195.16,196.01,34648.0
2025-06-18 13:00:00,196.16,196.52,196.16,196.32,3233.0,196.16,196.52,196.16,196.32,3233.0
2025-06-18 13:30:00,196.52,196.52,195.96,196.24,2649.0,196.52,196.52,195.96,196.24,2649.0
2025-06-18 14:00:00,196.47,196.93,195.58,196.0,5040.0,196.47,196.93,195.58,196.0,5040.0
2025-06-18 14:30:00,196.0,196.81,195.53,195.59,7879.0,196.0,196.81,195.53,195.59,7879.0
2025-06-18 15:00:00,195.28,195.85,194.99,194.99,9260.0,195.28,195.85,194.99,194.99,9260.0
2025-06-18 15:30:00,194.99,195.77,194.84,195.58,39733.0,194.99,195.77,194.84,195.58,39733.0
2025-06-20 09:30:00,196.72,197.2,195.05,196.86,50253.0,196.72,197.2,195.05,196.86,50253.0
2025-06-20 10:00:00,196.22,197.4,196.21,197.12,4320.0,196.22,197.4,196.21,197.12,4320.0
2025-06-20 10:30:00,197.3,197.82,197.1,197.8,3584.0,197.3,197.82,197.1,197.8,3584.0
2025-06-20 11:00:00,198.23,198.48,197.87,197.91,1808.0,198.23,198.48,197.87,197.91,1808.0
2025-06-20 11:30:00,198.15,198.31,197.49,197.49,2002.0,198.15,198.31,197.49,197.49,2002.0
2025-06-20 12:00:00,197.42,197.61,197.3,197.47,1591.0,197.42,197.61,197.3,197.47,1591.0
2025-06-20 12:30:00,197.44,197.65,197.31,197.46,2574.0,197.44,197.65,197.31,197.46,2574.0
2025-06-20 13:00:00,197.65,197.65,196.81,196.85,2184.0,197.65,197.65,196.81,196.85,2184.0
2025-06-20 13:30:00,196.39,196.46,195.96,196.31,2883.0,196.39,196.46,195.96,196.31,2883.0
2025-06-20 14:00:00,196.17,196.47,195.96,196.19,1404.0,196.17,196.47,195.96,196.19,1404.0
2025-06-20 14:30:00,196.19,196.19,195.84,195.84,1860.0,196.19,196.19,195.84,195.84,1860.0
2025-06-20 15:00:00,196.08,196.15,195.93,195.97,4005.0,196.08,196.15,195.93,195.97,4005.0
2025-06-20 15:30:00,196.07,196.57,195.77,195.85,41763.0,196.07,196.57,195.77,195.85,41763.0